date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,35.75,36.1,35.71,36.08,424700.0,19.7982,19.992,19.776,19.9809,424700.0
2004-01-23 10:00:00,36.08,36.21,36.05,36.12,116500.0,19.9809,20.0529,19.9643,20.0031,116500.0
2004-01-23 10:30:00,36.2,36.21,36.06,36.06,186500.0,20.0474,20.0529,19.9699,19.9699,186500.0
2004-01-23 11:00:00,36.06,36.16,36.03,36.11,110800.0,19.9699,20.0253,19.9533,19.9976,110800.0
2004-01-23 11:30:00,36.12,36.35,36.12,36.35,143500.0,20.0031,20.1305,20.0031,20.1305,143500.0
2004-01-23 12:00:00,36.34,36.8,36.3,36.5,242500.0,20.1249,20.3797,20.1028,20.2135,242500.0
2004-01-23 12:30:00,36.5,36.52,36.42,36.49,100600.0,20.2135,20.2246,20.1692,20.208,100600.0
2004-01-23 13:00:00,36.47,36.56,36.38,36.5,127000.0,20.1969,20.2468,20.1471,20.2135,127000.0
2004-01-23 13:30:00,36.49,36.5,36.3,36.3,77500.0,20.208,20.2135,20.1028,20.1028,77500.0
2004-01-23 14:00:00,36.3,36.35,36.25,36.34,108000.0,20.1028,20.1305,20.0751,20.1249,108000.0
2004-01-23 14:30:00,36.34,36.49,36.23,36.31,208500.0,20.1249,20.208,20.064,20.1083,208500.0
2004-01-23 15:00:00,36.31,36.34,36.25,36.25,146300.0,20.1083,20.1249,20.0751,20.0751,146300.0
2004-01-23 15:30:00,36.26,36.33,36.2,36.28,188700.0,20.0806,20.1194,20.0474,20.0917,188700.0
2004-01-26 09:30:00,36.59,37.39,36.59,37.35,673600.0,20.2634,20.7064,20.2634,20.6843,673600.0
2004-01-26 10:00:00,37.39,37.7,37.15,37.65,487100.0,20.7064,20.8781,20.5735,20.8504,487100.0
2004-01-26 10:30:00,37.68,38.05,37.66,37.97,454800.0,20.867,21.0719,20.8559,21.0276,454800.0
2004-01-26 11:00:00,37.97,38.0,37.63,37.64,425000.0,21.0276,21.0442,20.8393,20.8449,425000.0
2004-01-26 11:30:00,37.64,37.73,37.43,37.47,225800.0,20.8449,20.8947,20.7286,20.7507,225800.0
2004-01-26 12:00:00,37.48,37.61,37.35,37.54,176200.0,20.7563,20.8283,20.6843,20.7895,176200.0
2004-01-26 12:30:00,37.55,37.68,37.15,37.19,160500.0,20.795,20.867,20.5735,20.5957,160500.0
2004-01-26 13:00:00,37.19,37.49,37.15,37.48,109400.0,20.5957,20.7618,20.5735,20.7563,109400.0
2004-01-26 13:30:00,37.5,37.6,37.49,37.51,172000.0,20.7673,20.8227,20.7618,20.7729,172000.0
2004-01-26 14:00:00,37.51,37.54,37.3,37.44,281700.0,20.7729,20.7895,20.6566,20.7341,281700.0
2004-01-26 14:30:00,37.42,37.55,37.37,37.55,190200.0,20.723,20.795,20.6953,20.795,190200.0
2004-01-26 15:00:00,37.53,37.73,37.43,37.53,370300.0,20.784,20.8947,20.7286,20.784,370300.0
2004-01-26 15:30:00,37.54,37.73,37.45,37.57,416200.0,20.7895,20.8947,20.7396,20.8061,416200.0
2004-01-27 09:30:00,37.74,37.74,37.42,37.57,252500.0,20.9002,20.9002,20.723,20.8061,252500.0
2004-01-27 10:00:00,37.57,37.67,37.53,37.67,248900.0,20.8061,20.8615,20.784,20.8615,248900.0
2004-01-27 10:30:00,37.68,37.85,37.68,37.8,162100.0,20.867,20.9612,20.867,20.9335,162100.0
2004-01-27 11:00:00,37.8,37.81,37.62,37.74,144800.0,20.9335,20.939,20.8338,20.9002,144800.0
2004-01-27 11:30:00,37.75,37.77,37.58,37.62,98300.0,20.9058,20.9169,20.8116,20.8338,98300.0
2004-01-27 12:00:00,37.62,37.74,37.55,37.72,125500.0,20.8338,20.9002,20.795,20.8892,125500.0
2004-01-27 12:30:00,37.72,37.74,37.64,37.67,193900.0,20.8892,20.9002,20.8449,20.8615,193900.0
2004-01-27 13:00:00,37.68,37.72,37.55,37.65,95900.0,20.867,20.8892,20.795,20.8504,95900.0
2004-01-27 13:30:00,37.66,37.68,37.58,37.63,82200.0,20.8559,20.867,20.8116,20.8393,82200.0
2004-01-27 14:00:00,37.64,37.67,37.47,37.58,153500.0,20.8449,20.8615,20.7507,20.8116,153500.0
2004-01-27 14:30:00,37.57,37.71,37.57,37.67,117200.0,20.8061,20.8836,20.8061,20.8615,117200.0
2004-01-27 15:00:00,37.67,37.72,37.61,37.69,218900.0,20.8615,20.8892,20.8283,20.8726,218900.0
2004-01-27 15:30:00,37.69,37.8,37.63,37.66,400700.0,20.8726,20.9335,20.8393,20.8559,400700.0
2004-01-28 09:30:00,37.9,38.14,37.75,38.09,231000.0,20.9889,21.1218,20.9058,21.0941,231000.0
2004-01-28 10:00:00,38.09,38.18,37.98,38.07,203500.0,21.0941,21.1439,21.0332,21.083,203500.0
2004-01-28 10:30:00,38.07,38.07,37.95,37.97,246100.0,21.083,21.083,21.0165,21.0276,246100.0
2004-01-28 11:00:00,37.97,38.07,37.88,38.0,139000.0,21.0276,21.083,20.9778,21.0442,139000.0
2004-01-28 11:30:00,37.99,38.03,37.85,37.88,152300.0,21.0387,21.0608,20.9612,20.9778,152300.0
2004-01-28 12:00:00,37.9,37.96,37.85,37.93,73700.0,20.9889,21.0221,20.9612,21.0055,73700.0
2004-01-28 12:30:00,37.94,37.97,37.89,37.96,38900.0,21.011,21.0276,20.9833,21.0221,38900.0
2004-01-28 13:00:00,37.95,38.03,37.91,38.0,70500.0,21.0165,21.0608,20.9944,21.0442,70500.0
2004-01-28 13:30:00,38.0,38.1,37.94,37.98,70400.0,21.0442,21.0996,21.011,21.0332,70400.0
2004-01-28 14:00:00,37.99,38.0,37.61,37.87,209600.0,21.0387,21.0442,20.8283,20.9722,209600.0
2004-01-28 14:30:00,37.87,37.87,37.61,37.7,196900.0,20.9722,20.9722,20.8283,20.8781,196900.0
2004-01-28 15:00:00,37.71,37.76,37.56,37.59,295900.0,20.8836,20.9113,20.8006,20.8172,295900.0
2004-01-28 15:30:00,37.59,37.75,37.5,37.68,397500.0,20.8172,20.9058,20.7673,20.867,397500.0
2004-02-02 09:30:00,37.98,37.98,37.63,37.7,220200.0,21.0332,21.0332,20.8393,20.8781,220200.0
2004-02-02 10:00:00,37.68,37.75,37.55,37.66,80200.0,20.867,20.9058,20.795,20.8559,80200.0
2004-02-02 10:30:00,37.66,37.68,37.51,37.61,188400.0,20.8559,20.867,20.7729,20.8283,188400.0
2004-02-02 11:00:00,37.62,37.79,37.58,37.58,92500.0,20.8338,20.9279,20.8116,20.8116,92500.0
2004-02-02 11:30:00,37.58,37.81,37.55,37.71,110800.0,20.8116,20.939,20.795,20.8836,110800.0
2004-02-02 12:00:00,37.71,37.86,37.71,37.8,103100.0,20.8836,20.9667,20.8836,20.9335,103100.0
2004-02-02 12:30:00,37.8,37.9,37.74,37.8,98400.0,20.9335,20.9889,20.9002,20.9335,98400.0
2004-02-02 13:00:00,37.79,37.82,37.76,37.82,53700.0,20.9279,20.9446,20.9113,20.9446,53700.0
2004-02-02 13:30:00,37.81,37.82,37.74,37.82,61200.0,20.939,20.9446,20.9002,20.9446,61200.0
2004-02-02 14:00:00,37.82,37.82,37.73,37.8,107800.0,20.9446,20.9446,20.8947,20.9335,107800.0
2004-02-02 14:30:00,37.81,37.82,37.75,37.79,85200.0,20.939,20.9446,20.9058,20.9279,85200.0
2004-02-02 15:00:00,37.8,37.87,37.73,37.79,155100.0,20.9335,20.9722,20.8947,20.9279,155100.0
2004-02-02 15:30:00,37.77,37.8,37.51,37.73,333900.0,20.9169,20.9335,20.7729,20.8947,333900.0
2004-02-03 09:30:00,37.68,37.68,37.29,37.34,160500.0,20.867,20.867,20.651,20.6787,160500.0
2004-02-03 10:00:00,37.34,37.61,37.2,37.61,248000.0,20.6787,20.8283,20.6012,20.8283,248000.0
2004-02-03 10:30:00,37.6,37.75,37.52,37.75,113900.0,20.8227,20.9058,20.7784,20.9058,113900.0
2004-02-03 11:00:00,37.75,37.83,37.6,37.65,121400.0,20.9058,20.9501,20.8227,20.8504,121400.0
2004-02-03 11:30:00,37.65,37.65,37.5,37.59,99300.0,20.8504,20.8504,20.7673,20.8172,99300.0
2004-02-03 12:00:00,37.57,37.68,37.54,37.64,74800.0,20.8061,20.867,20.7895,20.8449,74800.0
2004-02-03 12:30:00,37.64,37.66,37.58,37.65,39700.0,20.8449,20.8559,20.8116,20.8504,39700.0
2004-02-03 13:00:00,37.64,37.65,37.58,37.61,53600.0,20.8449,20.8504,20.8116,20.8283,53600.0
2004-02-03 13:30:00,37.59,37.65,37.59,37.64,55100.0,20.8172,20.8504,20.8172,20.8449,55100.0
2004-02-03 14:00:00,37.64,37.65,37.58,37.64,95300.0,20.8449,20.8504,20.8116,20.8449,95300.0
2004-02-03 14:30:00,37.63,37.65,37.55,37.61,119500.0,20.8393,20.8504,20.795,20.8283,119500.0
2004-02-03 15:00:00,37.61,37.75,37.61,37.71,87600.0,20.8283,20.9058,20.8283,20.8836,87600.0
2004-02-03 15:30:00,37.71,37.75,37.65,37.71,108700.0,20.8836,20.9058,20.8504,20.8836,108700.0
2004-02-04 09:30:00,37.67,37.69,37.41,37.49,152400.0,20.8615,20.8726,20.7175,20.7618,152400.0
2004-02-04 10:00:00,37.51,37.6,37.4,37.55,137200.0,20.7729,20.8227,20.712,20.795,137200.0
2004-02-04 10:30:00,37.54,37.58,37.51,37.56,83400.0,20.7895,20.8116,20.7729,20.8006,83400.0
2004-02-04 11:00:00,37.57,37.59,37.52,37.54,82900.0,20.8061,20.8172,20.7784,20.7895,82900.0
2004-02-04 11:30:00,37.56,37.64,37.51,37.57,64600.0,20.8006,20.8449,20.7729,20.8061,64600.0
2004-02-04 12:00:00,37.56,37.63,37.52,37.59,53100.0,20.8006,20.8393,20.7784,20.8172,53100.0
2004-02-04 12:30:00,37.59,37.64,37.57,37.6,36600.0,20.8172,20.8449,20.8061,20.8227,36600.0
2004-02-04 13:00:00,37.58,37.6,37.55,37.58,53400.0,20.8116,20.8227,20.795,20.8116,53400.0
2004-02-04 13:30:00,37.6,37.64,37.56,37.57,94300.0,20.8227,20.8449,20.8006,20.8061,94300.0
2004-02-04 14:00:00,37.57,37.6,37.45,37.57,114800.0,20.8061,20.8227,20.7396,20.8061,114800.0
2004-02-04 14:30:00,37.57,37.65,37.53,37.58,76700.0,20.8061,20.8504,20.784,20.8116,76700.0
2004-02-04 15:00:00,37.6,37.66,37.56,37.57,158800.0,20.8227,20.8559,20.8006,20.8061,158800.0
2004-02-04 15:30:00,37.58,37.62,37.51,37.52,137000.0,20.8116,20.8338,20.7729,20.7784,137000.0
2004-02-05 09:30:00,37.49,37.7,37.41,37.56,98400.0,20.7618,20.8781,20.7175,20.8006,98400.0
2004-02-05 10:00:00,37.6,37.78,37.57,37.62,82100.0,20.8227,20.9224,20.8061,20.8338,82100.0
2004-02-05 10:30:00,37.62,37.65,37.53,37.54,62600.0,20.8338,20.8504,20.784,20.7895,62600.0
2004-02-05 11:00:00,37.55,37.58,37.51,37.55,49400.0,20.795,20.8116,20.7729,20.795,49400.0
2004-02-05 11:30:00,37.55,37.55,37.45,37.5,52600.0,20.795,20.795,20.7396,20.7673,52600.0
2004-02-05 12:00:00,37.48,37.53,37.4,37.48,33200.0,20.7563,20.784,20.712,20.7563,33200.0
2004-02-05 12:30:00,37.46,37.61,37.42,37.5,268800.0,20.7452,20.8283,20.723,20.7673,268800.0
2004-02-05 13:00:00,37.5,37.59,37.45,37.54,53600.0,20.7673,20.8172,20.7396,20.7895,53600.0
2004-02-05 13:30:00,37.53,37.58,37.5,37.58,65200.0,20.784,20.8116,20.7673,20.8116,65200.0
2004-02-05 14:00:00,37.57,37.59,37.52,37.53,59300.0,20.8061,20.8172,20.7784,20.784,59300.0
2004-02-05 14:30:00,37.54,37.6,37.51,37.53,63600.0,20.7895,20.8227,20.7729,20.784,63600.0
2004-02-05 15:00:00,37.53,37.59,37.5,37.57,89600.0,20.784,20.8172,20.7673,20.8061,89600.0
2004-02-05 15:30:00,37.58,37.59,37.53,37.58,108900.0,20.8116,20.8172,20.784,20.8116,108900.0
2004-02-06 09:30:00,37.56,37.74,37.43,37.55,106100.0,20.8006,20.9002,20.7286,20.795,106100.0
2004-02-06 10:00:00,37.55,37.65,37.52,37.64,117200.0,20.795,20.8504,20.7784,20.8449,117200.0
2004-02-06 10:30:00,37.63,37.83,37.55,37.82,132700.0,20.8393,20.9501,20.795,20.9446,132700.0
2004-02-06 11:00:00,37.79,37.91,37.71,37.85,89000.0,20.9279,20.9944,20.8836,20.9612,89000.0
2004-02-06 11:30:00,37.82,37.85,37.64,37.73,50800.0,20.9446,20.9612,20.8449,20.8947,50800.0
2004-02-06 12:00:00,37.7,37.81,37.68,37.68,106000.0,20.8781,20.939,20.867,20.867,106000.0
2004-02-06 12:30:00,37.67,37.69,37.55,37.58,141200.0,20.8615,20.8726,20.795,20.8116,141200.0
2004-02-06 13:00:00,37.58,37.65,37.53,37.62,68000.0,20.8116,20.8504,20.784,20.8338,68000.0
2004-02-06 13:30:00,37.61,37.61,37.44,37.5,128700.0,20.8283,20.8283,20.7341,20.7673,128700.0
2004-02-06 14:00:00,37.49,37.5,37.35,37.45,147900.0,20.7618,20.7673,20.6843,20.7396,147900.0
2004-02-06 14:30:00,37.45,37.55,37.41,37.51,95000.0,20.7396,20.795,20.7175,20.7729,95000.0
2004-02-06 15:00:00,37.51,37.52,37.41,37.46,121700.0,20.7729,20.7784,20.7175,20.7452,121700.0
2004-02-06 15:30:00,37.46,37.59,37.43,37.55,199900.0,20.7452,20.8172,20.7286,20.795,199900.0
2004-02-09 09:30:00,38.19,38.19,37.19,37.32,242600.0,21.1495,21.1495,20.5957,20.6677,242600.0
2004-02-09 10:00:00,37.32,37.44,37.26,37.43,111100.0,20.6677,20.7341,20.6344,20.7286,111100.0
2004-02-09 10:30:00,37.42,37.46,37.3,37.36,54400.0,20.723,20.7452,20.6566,20.6898,54400.0
2004-02-09 11:00:00,37.36,37.4,37.31,37.37,68800.0,20.6898,20.712,20.6621,20.6953,68800.0
2004-02-09 11:30:00,37.38,37.39,37.3,37.36,49000.0,20.7009,20.7064,20.6566,20.6898,49000.0
2004-02-09 12:00:00,37.35,37.41,37.34,37.36,72900.0,20.6843,20.7175,20.6787,20.6898,72900.0
2004-02-09 12:30:00,37.38,37.47,37.37,37.42,54200.0,20.7009,20.7507,20.6953,20.723,54200.0
2004-02-09 13:00:00,37.41,37.5,37.41,37.49,47900.0,20.7175,20.7673,20.7175,20.7618,47900.0
2004-02-09 13:30:00,37.5,37.55,37.46,37.48,42500.0,20.7673,20.795,20.7452,20.7563,42500.0
2004-02-09 14:00:00,37.48,37.55,37.44,37.48,43400.0,20.7563,20.795,20.7341,20.7563,43400.0
2004-02-09 14:30:00,37.49,37.55,37.46,37.49,82000.0,20.7618,20.795,20.7452,20.7618,82000.0
2004-02-09 15:00:00,37.47,37.57,37.45,37.57,103900.0,20.7507,20.8061,20.7396,20.8061,103900.0
2004-02-09 15:30:00,37.58,37.59,37.42,37.5,169800.0,20.8116,20.8172,20.723,20.7673,169800.0
2004-02-10 10:00:00,37.69,37.69,37.56,37.56,40200.0,20.8726,20.8726,20.8006,20.8006,40200.0
2004-02-10 10:30:00,37.6,37.72,37.51,37.65,49500.0,20.8227,20.8892,20.7729,20.8504,49500.0
2004-02-10 11:00:00,37.65,37.73,37.6,37.7,65500.0,20.8504,20.8947,20.8227,20.8781,65500.0
2004-02-10 11:30:00,37.7,37.73,37.65,37.7,41500.0,20.8781,20.8947,20.8504,20.8781,41500.0
2004-02-10 12:00:00,37.7,37.76,37.66,37.76,57500.0,20.8781,20.9113,20.8559,20.9113,57500.0
2004-02-10 12:30:00,37.76,37.82,37.67,37.81,89300.0,20.9113,20.9446,20.8615,20.939,89300.0
2004-02-10 13:00:00,37.81,37.81,37.71,37.74,53600.0,20.939,20.939,20.8836,20.9002,53600.0
2004-02-10 13:30:00,37.74,37.77,37.7,37.75,63800.0,20.9002,20.9169,20.8781,20.9058,63800.0
2004-02-10 14:00:00,37.74,37.76,37.51,37.63,83400.0,20.9002,20.9113,20.7729,20.8393,83400.0
2004-02-10 14:30:00,37.63,37.63,37.51,37.52,152400.0,20.8393,20.8393,20.7729,20.7784,152400.0
2004-02-10 15:00:00,37.55,37.69,37.47,37.69,307800.0,20.795,20.8726,20.7507,20.8726,307800.0
2004-02-10 15:30:00,37.7,37.76,37.65,37.66,149000.0,20.8781,20.9113,20.8504,20.8559,149000.0
2004-02-11 09:30:00,37.6,37.72,37.52,37.7,155800.0,20.8227,20.8892,20.7784,20.8781,155800.0
2004-02-11 10:00:00,37.71,37.72,37.61,37.67,113100.0,20.8836,20.8892,20.8283,20.8615,113100.0
2004-02-11 10:30:00,37.69,37.77,37.64,37.74,117800.0,20.8726,20.9169,20.8449,20.9002,117800.0
2004-02-11 11:00:00,37.74,37.85,37.64,37.74,255200.0,20.9002,20.9612,20.8449,20.9002,255200.0
2004-02-11 11:30:00,37.75,37.86,37.74,37.83,208400.0,20.9058,20.9667,20.9002,20.9501,208400.0
2004-02-11 12:00:00,37.83,37.85,37.75,37.8,73900.0,20.9501,20.9612,20.9058,20.9335,73900.0
2004-02-11 12:30:00,37.8,37.86,37.79,37.85,56200.0,20.9335,20.9667,20.9279,20.9612,56200.0
2004-02-11 13:00:00,37.85,37.87,37.82,37.84,77100.0,20.9612,20.9722,20.9446,20.9556,77100.0
2004-02-11 13:30:00,37.84,37.9,37.8,37.9,190300.0,20.9556,20.9889,20.9335,20.9889,190300.0
2004-02-11 14:00:00,37.9,39.05,37.89,38.21,298600.0,20.9889,21.6257,20.9833,21.1605,298600.0
2004-02-11 14:30:00,38.21,38.29,38.17,38.26,212900.0,21.1605,21.2048,21.1384,21.1882,212900.0
2004-02-11 15:00:00,38.25,38.28,38.14,38.26,216600.0,21.1827,21.1993,21.1218,21.1882,216600.0
2004-02-11 15:30:00,38.25,38.35,38.22,38.29,220300.0,21.1827,21.2381,21.1661,21.2048,220300.0
2004-02-12 09:30:00,38.22,38.39,38.08,38.18,67100.0,21.1661,21.2602,21.0885,21.1439,67100.0
2004-02-12 10:00:00,38.23,38.28,38.07,38.17,56400.0,21.1716,21.1993,21.083,21.1384,56400.0
2004-02-12 10:30:00,38.17,38.22,38.05,38.05,73000.0,21.1384,21.1661,21.0719,21.0719,73000.0
2004-02-12 11:00:00,38.06,38.1,37.97,38.03,39700.0,21.0775,21.0996,21.0276,21.0608,39700.0
2004-02-12 11:30:00,38.04,38.05,37.9,37.97,59700.0,21.0664,21.0719,20.9889,21.0276,59700.0
2004-02-12 12:00:00,37.93,37.96,37.79,37.82,147600.0,21.0055,21.0221,20.9279,20.9446,147600.0
2004-02-12 12:30:00,37.83,37.84,37.68,37.74,98100.0,20.9501,20.9556,20.867,20.9002,98100.0
2004-02-12 13:00:00,37.74,37.84,37.67,37.8,59200.0,20.9002,20.9556,20.8615,20.9335,59200.0
2004-02-12 13:30:00,37.8,37.99,37.71,37.89,63800.0,20.9335,21.0387,20.8836,20.9833,63800.0
2004-02-12 14:00:00,37.9,37.9,37.78,37.8,74900.0,20.9889,20.9889,20.9224,20.9335,74900.0
2004-02-12 14:30:00,37.79,37.8,37.72,37.74,98900.0,20.9279,20.9335,20.8892,20.9002,98900.0
2004-02-12 15:00:00,37.74,37.8,37.7,37.77,148900.0,20.9002,20.9335,20.8781,20.9169,148900.0
2004-02-12 15:30:00,37.77,37.86,37.75,37.78,162900.0,20.9169,20.9667,20.9058,20.9224,162900.0
2004-02-13 09:30:00,37.95,38.07,37.82,38.05,73800.0,21.0165,21.083,20.9446,21.0719,73800.0
2004-02-13 10:00:00,38.07,38.12,37.81,37.89,69800.0,21.083,21.1107,20.939,20.9833,69800.0
2004-02-13 10:30:00,37.81,38.04,37.65,37.67,115500.0,20.939,21.0664,20.8504,20.8615,115500.0
2004-02-13 11:00:00,37.7,37.83,37.64,37.66,60200.0,20.8781,20.9501,20.8449,20.8559,60200.0
2004-02-13 11:30:00,37.66,37.75,37.61,37.62,58700.0,20.8559,20.9058,20.8283,20.8338,58700.0
2004-02-13 12:00:00,37.61,37.8,37.58,37.7,83000.0,20.8283,20.9335,20.8116,20.8781,83000.0
2004-02-13 12:30:00,37.7,37.72,37.55,37.65,44800.0,20.8781,20.8892,20.795,20.8504,44800.0
2004-02-13 13:00:00,37.65,37.75,37.64,37.65,54900.0,20.8504,20.9058,20.8449,20.8504,54900.0
2004-02-13 13:30:00,37.64,37.75,37.64,37.65,34800.0,20.8449,20.9058,20.8449,20.8504,34800.0
2004-02-13 14:00:00,37.66,37.77,37.61,37.74,68000.0,20.8559,20.9169,20.8283,20.9002,68000.0
2004-02-13 14:30:00,37.74,37.74,37.62,37.65,57100.0,20.9002,20.9002,20.8338,20.8504,57100.0
2004-02-13 15:00:00,37.65,37.71,37.6,37.7,66300.0,20.8504,20.8836,20.8227,20.8781,66300.0
2004-02-13 15:30:00,37.69,37.73,37.61,37.68,114000.0,20.8726,20.8947,20.8283,20.867,114000.0
2004-02-17 09:30:00,37.81,37.94,37.75,37.79,98300.0,20.939,21.011,20.9058,20.9279,98300.0
2004-02-17 10:00:00,37.79,37.81,37.66,37.72,92900.0,20.9279,20.939,20.8559,20.8892,92900.0
2004-02-17 10:30:00,37.73,37.74,37.52,37.59,127900.0,20.8947,20.9002,20.7784,20.8172,127900.0
2004-02-17 11:00:00,37.59,37.7,37.5,37.53,102600.0,20.8172,20.8781,20.7673,20.784,102600.0
2004-02-17 11:30:00,37.53,37.64,37.53,37.57,53300.0,20.784,20.8449,20.784,20.8061,53300.0
2004-02-17 12:00:00,37.57,37.67,37.51,37.63,65000.0,20.8061,20.8615,20.7729,20.8393,65000.0
2004-02-17 12:30:00,37.63,37.64,37.54,37.61,64500.0,20.8393,20.8449,20.7895,20.8283,64500.0
2004-02-17 13:00:00,37.6,37.68,37.59,37.68,54000.0,20.8227,20.867,20.8172,20.867,54000.0
2004-02-17 13:30:00,37.68,37.71,37.68,37.7,35300.0,20.867,20.8836,20.867,20.8781,35300.0
2004-02-17 14:00:00,37.7,37.73,37.64,37.68,73600.0,20.8781,20.8947,20.8449,20.867,73600.0
2004-02-17 14:30:00,37.68,37.76,37.65,37.76,67000.0,20.867,20.9113,20.8504,20.9113,67000.0
2004-02-17 15:00:00,37.76,37.84,37.69,37.79,79300.0,20.9113,20.9556,20.8726,20.9279,79300.0
2004-02-17 15:30:00,37.78,37.84,37.74,37.84,111900.0,20.9224,20.9556,20.9002,20.9556,111900.0
2004-02-18 09:30:00,37.95,37.99,37.86,37.93,97800.0,21.0165,21.0387,20.9667,21.0055,97800.0
2004-02-18 10:00:00,37.93,37.95,37.83,37.89,77100.0,21.0055,21.0165,20.9501,20.9833,77100.0
2004-02-18 10:30:00,37.9,38.0,37.86,37.9,73000.0,20.9889,21.0442,20.9667,20.9889,73000.0
2004-02-18 11:00:00,37.91,37.99,37.9,37.95,39800.0,20.9944,21.0387,20.9889,21.0165,39800.0
2004-02-18 11:30:00,37.95,38.03,37.9,37.95,49300.0,21.0165,21.0608,20.9889,21.0165,49300.0
2004-02-18 12:00:00,37.94,38.02,37.86,38.01,40900.0,21.011,21.0553,20.9667,21.0498,40900.0
2004-02-18 12:30:00,38.0,38.08,37.95,38.01,54200.0,21.0442,21.0885,21.0165,21.0498,54200.0
2004-02-18 13:00:00,37.98,38.02,37.9,37.91,37500.0,21.0332,21.0553,20.9889,20.9944,37500.0
2004-02-18 13:30:00,37.91,38.0,37.9,37.98,62200.0,20.9944,21.0442,20.9889,21.0332,62200.0
2004-02-18 14:00:00,37.98,37.99,37.8,37.8,120300.0,21.0332,21.0387,20.9335,20.9335,120300.0
2004-02-18 14:30:00,37.8,37.9,37.76,37.87,65000.0,20.9335,20.9889,20.9113,20.9722,65000.0
2004-02-18 15:00:00,37.87,37.96,37.85,37.95,83100.0,20.9722,21.0221,20.9612,21.0165,83100.0
2004-02-18 15:30:00,37.95,38.05,37.95,38.04,227700.0,21.0165,21.0719,21.0165,21.0664,227700.0
2004-02-19 09:30:00,38.18,38.62,38.12,38.61,183300.0,21.1439,21.3876,21.1107,21.382,183300.0
2004-02-19 10:00:00,38.61,38.83,38.58,38.75,201800.0,21.382,21.5039,21.3654,21.4596,201800.0
2004-02-19 10:30:00,38.73,38.88,38.72,38.78,177100.0,21.4485,21.5316,21.443,21.4762,177100.0
2004-02-19 11:00:00,38.77,38.89,38.68,38.84,103100.0,21.4707,21.5371,21.4208,21.5094,103100.0
2004-02-19 11:30:00,38.84,38.84,38.72,38.76,112700.0,21.5094,21.5094,21.443,21.4651,112700.0
2004-02-19 12:00:00,38.78,38.78,38.59,38.67,143400.0,21.4762,21.4762,21.371,21.4153,143400.0
2004-02-19 12:30:00,38.64,38.73,38.63,38.69,180900.0,21.3987,21.4485,21.3931,21.4264,180900.0
2004-02-19 13:00:00,38.7,38.72,38.6,38.67,96300.0,21.4319,21.443,21.3765,21.4153,96300.0
2004-02-19 13:30:00,38.66,38.7,38.6,38.66,181000.0,21.4097,21.4319,21.3765,21.4097,181000.0
2004-02-19 14:00:00,38.66,38.71,38.61,38.63,121400.0,21.4097,21.4374,21.382,21.3931,121400.0
2004-02-19 14:30:00,38.64,38.71,38.56,38.63,74900.0,21.3987,21.4374,21.3544,21.3931,74900.0
2004-02-19 15:00:00,38.62,38.67,38.5,38.5,109700.0,21.3876,21.4153,21.3211,21.3211,109700.0
2004-02-19 15:30:00,38.5,38.5,38.25,38.38,317100.0,21.3211,21.3211,21.1827,21.2547,317100.0
2004-02-20 09:30:00,38.5,38.69,38.37,38.62,155400.0,21.3211,21.4264,21.2491,21.3876,155400.0
2004-02-20 10:00:00,38.62,38.78,38.62,38.7,71600.0,21.3876,21.4762,21.3876,21.4319,71600.0
2004-02-20 10:30:00,38.7,38.8,38.49,38.5,141700.0,21.4319,21.4873,21.3156,21.3211,141700.0
2004-02-20 11:00:00,38.48,38.52,38.39,38.51,154700.0,21.3101,21.3322,21.2602,21.3267,154700.0
2004-02-20 11:30:00,38.5,38.52,38.45,38.48,79500.0,21.3211,21.3322,21.2934,21.3101,79500.0
2004-02-20 12:00:00,38.48,38.49,38.45,38.46,36800.0,21.3101,21.3156,21.2934,21.299,36800.0
2004-02-20 12:30:00,38.47,38.48,38.25,38.26,130200.0,21.3045,21.3101,21.1827,21.1882,130200.0
2004-02-20 13:00:00,38.26,38.33,38.25,38.26,48900.0,21.1882,21.227,21.1827,21.1882,48900.0
2004-02-20 13:30:00,38.25,38.46,38.25,38.44,116300.0,21.1827,21.299,21.1827,21.2879,116300.0
2004-02-20 14:00:00,38.44,38.62,38.44,38.54,89000.0,21.2879,21.3876,21.2879,21.3433,89000.0
2004-02-20 14:30:00,38.54,38.63,38.36,38.41,120500.0,21.3433,21.3931,21.2436,21.2713,120500.0
2004-02-20 15:00:00,38.4,38.51,38.38,38.48,75100.0,21.2658,21.3267,21.2547,21.3101,75100.0
2004-02-20 15:30:00,38.47,38.51,38.37,38.43,122600.0,21.3045,21.3267,21.2491,21.2824,122600.0
2004-02-23 09:30:00,38.5,38.66,38.49,38.53,170000.0,21.3211,21.4097,21.3156,21.3377,170000.0
2004-02-23 10:00:00,38.53,38.69,38.52,38.69,106800.0,21.3377,21.4264,21.3322,21.4264,106800.0
2004-02-23 10:30:00,38.68,38.7,38.58,38.61,210200.0,21.4208,21.4319,21.3654,21.382,210200.0
2004-02-23 11:00:00,38.63,38.64,38.6,38.6,94000.0,21.3931,21.3987,21.3765,21.3765,94000.0
2004-02-23 11:30:00,38.6,38.63,38.57,38.59,79200.0,21.3765,21.3931,21.3599,21.371,79200.0
2004-02-23 12:00:00,38.61,38.62,38.55,38.56,76400.0,21.382,21.3876,21.3488,21.3544,76400.0
2004-02-23 12:30:00,38.56,38.6,38.55,38.56,73700.0,21.3544,21.3765,21.3488,21.3544,73700.0
2004-02-23 13:00:00,38.56,38.6,38.54,38.56,89800.0,21.3544,21.3765,21.3433,21.3544,89800.0
2004-02-23 13:30:00,38.55,38.56,38.51,38.52,134200.0,21.3488,21.3544,21.3267,21.3322,134200.0
2004-02-23 14:00:00,38.52,38.58,38.44,38.49,243200.0,21.3322,21.3654,21.2879,21.3156,243200.0
2004-02-23 14:30:00,38.48,38.5,38.41,38.45,80100.0,21.3101,21.3211,21.2713,21.2934,80100.0
2004-02-23 15:00:00,38.46,38.52,38.44,38.49,180500.0,21.299,21.3322,21.2879,21.3156,180500.0
2004-02-23 15:30:00,38.5,38.5,38.4,38.41,258600.0,21.3211,21.3211,21.2658,21.2713,258600.0
2004-02-24 09:30:00,38.3,38.5,38.3,38.42,253800.0,21.2104,21.3211,21.2104,21.2768,253800.0
2004-02-24 10:00:00,38.41,38.5,38.4,38.44,428800.0,21.2713,21.3211,21.2658,21.2879,428800.0
2004-02-24 10:30:00,38.43,38.55,38.41,38.45,154400.0,21.2824,21.3488,21.2713,21.2934,154400.0
2004-02-24 11:00:00,38.45,38.48,38.4,38.44,126900.0,21.2934,21.3101,21.2658,21.2879,126900.0
2004-02-24 11:30:00,38.44,38.46,38.3,38.32,149000.0,21.2879,21.299,21.2104,21.2214,149000.0
2004-02-24 12:00:00,38.33,38.4,38.31,38.31,87100.0,21.227,21.2658,21.2159,21.2159,87100.0
2004-02-24 12:30:00,38.32,38.35,38.3,38.32,89900.0,21.2214,21.2381,21.2104,21.2214,89900.0
2004-02-24 13:00:00,38.3,38.39,38.3,38.36,41200.0,21.2104,21.2602,21.2104,21.2436,41200.0
2004-02-24 13:30:00,38.36,38.37,38.34,38.34,84200.0,21.2436,21.2491,21.2325,21.2325,84200.0
2004-02-24 14:00:00,38.34,38.37,38.29,38.33,105700.0,21.2325,21.2491,21.2048,21.227,105700.0
2004-02-24 14:30:00,38.32,38.33,38.24,38.3,114800.0,21.2214,21.227,21.1771,21.2104,114800.0
2004-02-24 15:00:00,38.29,38.33,38.24,38.27,67800.0,21.2048,21.227,21.1771,21.1938,67800.0
2004-02-24 15:30:00,38.27,38.34,38.27,38.3,136900.0,21.1938,21.2325,21.1938,21.2104,136900.0
2004-02-25 09:30:00,38.4,38.41,38.26,38.33,230400.0,21.2658,21.2713,21.1882,21.227,230400.0
2004-02-25 10:00:00,38.33,38.39,38.3,38.36,104100.0,21.227,21.2602,21.2104,21.2436,104100.0
2004-02-25 10:30:00,38.36,38.42,38.3,38.3,111100.0,21.2436,21.2768,21.2104,21.2104,111100.0
2004-02-25 11:00:00,38.3,38.35,38.2,38.21,436100.0,21.2104,21.2381,21.155,21.1605,436100.0
2004-02-25 11:30:00,38.2,38.21,38.05,38.11,163800.0,21.155,21.1605,21.0719,21.1052,163800.0
2004-02-25 12:00:00,38.11,38.11,37.99,37.99,166900.0,21.1052,21.1052,21.0387,21.0387,166900.0
2004-02-25 12:30:00,37.99,38.03,37.94,37.99,446000.0,21.0387,21.0608,21.011,21.0387,446000.0
2004-02-25 13:00:00,37.99,38.0,37.94,37.95,39000.0,21.0387,21.0442,21.011,21.0165,39000.0
2004-02-25 13:30:00,37.95,38.07,37.94,38.0,58900.0,21.0165,21.083,21.011,21.0442,58900.0
2004-02-25 14:00:00,38.03,38.06,37.99,38.03,121000.0,21.0608,21.0775,21.0387,21.0608,121000.0
2004-02-25 14:30:00,38.02,38.17,38.01,38.09,105300.0,21.0553,21.1384,21.0498,21.0941,105300.0
2004-02-25 15:00:00,38.08,38.19,38.08,38.13,218300.0,21.0885,21.1495,21.0885,21.1162,218300.0
2004-02-25 15:30:00,38.13,38.17,38.03,38.11,242900.0,21.1162,21.1384,21.0608,21.1052,242900.0
2004-02-26 09:30:00,38.6,38.66,38.46,38.54,257300.0,21.3765,21.4097,21.299,21.3433,257300.0
2004-02-26 10:00:00,38.53,38.66,38.35,38.62,121200.0,21.3377,21.4097,21.2381,21.3876,121200.0
2004-02-26 10:30:00,38.61,38.89,38.55,38.88,164600.0,21.382,21.5371,21.3488,21.5316,164600.0
2004-02-26 11:00:00,38.87,38.99,38.79,38.79,240900.0,21.526,21.5925,21.4817,21.4817,240900.0
2004-02-26 11:30:00,38.79,38.88,38.76,38.86,203900.0,21.4817,21.5316,21.4651,21.5205,203900.0
2004-02-26 12:00:00,38.86,38.86,38.71,38.71,46600.0,21.5205,21.5205,21.4374,21.4374,46600.0
2004-02-26 12:30:00,38.71,38.85,38.71,38.77,97000.0,21.4374,21.515,21.4374,21.4707,97000.0
2004-02-26 13:00:00,38.77,38.92,38.76,38.92,77400.0,21.4707,21.5537,21.4651,21.5537,77400.0
2004-02-26 13:30:00,38.9,38.92,38.82,38.88,94100.0,21.5427,21.5537,21.4983,21.5316,94100.0
2004-02-26 14:00:00,38.88,38.96,38.74,38.78,471000.0,21.5316,21.5759,21.454,21.4762,471000.0
2004-02-26 14:30:00,38.79,38.8,38.68,38.7,172400.0,21.4817,21.4873,21.4208,21.4319,172400.0
2004-02-26 15:00:00,38.71,38.76,38.65,38.72,271500.0,21.4374,21.4651,21.4042,21.443,271500.0
2004-02-26 15:30:00,38.72,38.8,38.72,38.8,297700.0,21.443,21.4873,21.443,21.4873,297700.0
2004-02-27 09:30:00,38.99,39.34,38.82,39.28,135500.0,21.5925,21.7863,21.4983,21.7531,135500.0
2004-02-27 10:00:00,39.31,39.49,39.31,39.38,151100.0,21.7697,21.8694,21.7697,21.8085,151100.0
2004-02-27 10:30:00,39.37,39.43,39.32,39.4,200900.0,21.8029,21.8362,21.7752,21.8195,200900.0
2004-02-27 11:00:00,39.4,39.46,39.34,39.36,77800.0,21.8195,21.8528,21.7863,21.7974,77800.0
2004-02-27 11:30:00,39.36,39.37,39.21,39.27,105600.0,21.7974,21.8029,21.7143,21.7476,105600.0
2004-02-27 12:00:00,39.28,39.35,39.26,39.33,62700.0,21.7531,21.7919,21.742,21.7808,62700.0
2004-02-27 12:30:00,39.32,39.38,39.28,39.33,67900.0,21.7752,21.8085,21.7531,21.7808,67900.0
2004-02-27 13:00:00,39.33,39.4,39.32,39.37,74500.0,21.7808,21.8195,21.7752,21.8029,74500.0
2004-02-27 13:30:00,39.38,39.41,39.36,39.4,62700.0,21.8085,21.8251,21.7974,21.8195,62700.0
2004-02-27 14:00:00,39.4,39.55,39.39,39.55,126000.0,21.8195,21.9026,21.814,21.9026,126000.0
2004-02-27 14:30:00,39.55,39.74,39.5,39.74,119600.0,21.9026,22.0078,21.8749,22.0078,119600.0
2004-02-27 15:00:00,39.74,39.75,39.64,39.72,133700.0,22.0078,22.0134,21.9525,21.9968,133700.0
2004-02-27 15:30:00,39.71,39.74,39.62,39.65,262700.0,21.9912,22.0078,21.9414,21.958,262700.0
2004-03-01 09:30:00,39.65,40.33,39.65,40.31,282500.0,21.958,22.3346,21.958,22.3235,282500.0
2004-03-01 10:00:00,40.31,40.43,40.25,40.38,296300.0,22.3235,22.39,22.2903,22.3623,296300.0
2004-03-01 10:30:00,40.38,40.46,40.36,40.41,211600.0,22.3623,22.4066,22.3512,22.3789,211600.0
2004-03-01 11:00:00,40.41,40.45,40.37,40.37,196200.0,22.3789,22.401,22.3567,22.3567,196200.0
2004-03-01 11:30:00,40.37,40.44,40.35,40.44,115700.0,22.3567,22.3955,22.3457,22.3955,115700.0
2004-03-01 12:00:00,40.44,40.56,40.39,40.54,97600.0,22.3955,22.462,22.3678,22.4509,97600.0
2004-03-01 12:30:00,40.55,40.61,40.48,40.58,178000.0,22.4564,22.4896,22.4176,22.473,178000.0
2004-03-01 13:00:00,40.6,40.61,40.44,40.46,115200.0,22.4841,22.4896,22.3955,22.4066,115200.0
2004-03-01 13:30:00,40.45,40.46,40.39,40.43,120100.0,22.401,22.4066,22.3678,22.39,120100.0
2004-03-01 14:00:00,40.44,40.47,40.41,40.41,118100.0,22.3955,22.4121,22.3789,22.3789,118100.0
2004-03-01 14:30:00,40.42,40.52,40.42,40.52,221300.0,22.3844,22.4398,22.3844,22.4398,221300.0
2004-03-01 15:00:00,40.51,40.52,40.45,40.5,231000.0,22.4343,22.4398,22.401,22.4287,231000.0
2004-03-01 15:30:00,40.5,40.53,40.42,40.47,292200.0,22.4287,22.4453,22.3844,22.4121,292200.0
2004-03-02 09:30:00,40.47,40.49,40.18,40.4,129700.0,22.4121,22.4232,22.2515,22.3733,129700.0
2004-03-02 10:00:00,40.44,40.49,40.34,40.4,132100.0,22.3955,22.4232,22.3401,22.3733,132100.0
2004-03-02 10:30:00,40.4,40.4,40.3,40.37,76200.0,22.3733,22.3733,22.318,22.3567,76200.0
2004-03-02 11:00:00,40.36,40.39,40.26,40.37,71600.0,22.3512,22.3678,22.2958,22.3567,71600.0
2004-03-02 11:30:00,40.37,40.4,40.29,40.29,237900.0,22.3567,22.3733,22.3124,22.3124,237900.0
2004-03-02 12:00:00,40.29,40.33,40.17,40.17,121800.0,22.3124,22.3346,22.246,22.246,121800.0
2004-03-02 12:30:00,40.19,40.19,39.99,40.01,94700.0,22.257,22.257,22.1463,22.1574,94700.0
2004-03-02 13:00:00,40.01,40.07,39.96,40.03,74600.0,22.1574,22.1906,22.1297,22.1684,74600.0
2004-03-02 13:30:00,40.03,40.05,39.78,39.9,194400.0,22.1684,22.1795,22.03,22.0964,194400.0
2004-03-02 14:00:00,39.9,39.94,39.81,39.87,107500.0,22.0964,22.1186,22.0466,22.0798,107500.0
2004-03-02 14:30:00,39.87,39.93,39.81,39.84,109400.0,22.0798,22.1131,22.0466,22.0632,109400.0
2004-03-02 15:00:00,39.84,39.99,39.82,39.97,166700.0,22.0632,22.1463,22.0521,22.1352,166700.0
2004-03-02 15:30:00,39.97,39.97,39.85,39.88,207900.0,22.1352,22.1352,22.0688,22.0854,207900.0
2004-03-03 09:30:00,39.85,40.08,39.85,39.97,100400.0,22.0688,22.1961,22.0688,22.1352,100400.0
2004-03-03 10:00:00,39.97,40.06,39.87,39.97,83800.0,22.1352,22.1851,22.0798,22.1352,83800.0
2004-03-03 10:30:00,39.97,40.06,39.87,40.03,111800.0,22.1352,22.1851,22.0798,22.1684,111800.0
2004-03-03 11:00:00,40.0,40.01,39.87,39.98,58800.0,22.1518,22.1574,22.0798,22.1407,58800.0
2004-03-03 11:30:00,39.96,39.97,39.77,39.85,79400.0,22.1297,22.1352,22.0245,22.0688,79400.0
2004-03-03 12:00:00,39.85,39.86,39.74,39.78,111300.0,22.0688,22.0743,22.0078,22.03,111300.0
2004-03-03 12:30:00,39.79,39.8,39.74,39.77,52800.0,22.0355,22.0411,22.0078,22.0245,52800.0
2004-03-03 13:00:00,39.79,39.8,39.73,39.75,85300.0,22.0355,22.0411,22.0023,22.0134,85300.0
2004-03-03 13:30:00,39.75,39.94,39.75,39.8,110300.0,22.0134,22.1186,22.0134,22.0411,110300.0
2004-03-03 14:00:00,39.79,39.85,39.72,39.77,118700.0,22.0355,22.0688,21.9968,22.0245,118700.0
2004-03-03 14:30:00,39.76,39.85,39.74,39.8,108200.0,22.0189,22.0688,22.0078,22.0411,108200.0
2004-03-03 15:00:00,39.81,39.96,39.8,39.88,82400.0,22.0466,22.1297,22.0411,22.0854,82400.0
2004-03-03 15:30:00,39.88,39.94,39.77,39.94,133400.0,22.0854,22.1186,22.0245,22.1186,133400.0
2004-03-04 09:30:00,39.7,39.75,39.39,39.61,201200.0,21.9857,22.0134,21.814,21.9358,201200.0
2004-03-04 10:00:00,39.65,39.67,39.53,39.63,121000.0,21.958,21.9691,21.8915,21.9469,121000.0
2004-03-04 10:30:00,39.62,39.68,39.57,39.67,92800.0,21.9414,21.9746,21.9137,21.9691,92800.0
2004-03-04 11:00:00,39.67,39.73,39.6,39.65,85000.0,21.9691,22.0023,21.9303,21.958,85000.0
2004-03-04 11:30:00,39.65,39.68,39.58,39.59,59600.0,21.958,21.9746,21.9192,21.9248,59600.0
2004-03-04 12:00:00,39.6,39.65,39.5,39.55,60000.0,21.9303,21.958,21.8749,21.9026,60000.0
2004-03-04 12:30:00,39.56,39.61,39.5,39.59,54000.0,21.9082,21.9358,21.8749,21.9248,54000.0
2004-03-04 13:00:00,39.58,39.64,39.53,39.53,33300.0,21.9192,21.9525,21.8915,21.8915,33300.0
2004-03-04 13:30:00,39.53,39.59,39.5,39.52,59100.0,21.8915,21.9248,21.8749,21.886,59100.0
2004-03-04 14:00:00,39.53,39.53,39.48,39.48,52200.0,21.8915,21.8915,21.8639,21.8639,52200.0
2004-03-04 14:30:00,39.48,39.52,39.45,39.46,71900.0,21.8639,21.886,21.8472,21.8528,71900.0
2004-03-04 15:00:00,39.47,39.5,39.37,39.46,127500.0,21.8583,21.8749,21.8029,21.8528,127500.0
2004-03-04 15:30:00,39.46,39.54,39.43,39.52,145800.0,21.8528,21.8971,21.8362,21.886,145800.0
2004-03-05 09:30:00,39.51,39.57,39.31,39.52,348700.0,21.8805,21.9137,21.7697,21.886,348700.0
2004-03-05 10:00:00,39.51,39.6,39.4,39.4,387700.0,21.8805,21.9303,21.8195,21.8195,387700.0
2004-03-05 10:30:00,39.4,39.7,39.4,39.61,365200.0,21.8195,21.9857,21.8195,21.9358,365200.0
2004-03-05 11:00:00,39.57,39.65,39.45,39.6,161300.0,21.9137,21.958,21.8472,21.9303,161300.0
2004-03-05 11:30:00,39.58,39.6,39.48,39.54,101500.0,21.9192,21.9303,21.8639,21.8971,101500.0
2004-03-05 12:00:00,39.52,39.55,39.44,39.49,61500.0,21.886,21.9026,21.8417,21.8694,61500.0
2004-03-05 12:30:00,39.48,39.5,39.36,39.45,135500.0,21.8639,21.8749,21.7974,21.8472,135500.0
2004-03-05 13:00:00,39.45,39.48,39.37,39.39,65300.0,21.8472,21.8639,21.8029,21.814,65300.0
2004-03-05 13:30:00,39.39,39.4,39.27,39.33,214000.0,21.814,21.8195,21.7476,21.7808,214000.0
2004-03-05 14:00:00,39.34,39.46,39.31,39.42,157400.0,21.7863,21.8528,21.7697,21.8306,157400.0
2004-03-05 14:30:00,39.42,39.59,39.39,39.5,139700.0,21.8306,21.9248,21.814,21.8749,139700.0
2004-03-05 15:00:00,39.51,39.55,39.44,39.53,98800.0,21.8805,21.9026,21.8417,21.8915,98800.0
2004-03-05 15:30:00,39.54,39.65,39.53,39.59,135100.0,21.8971,21.958,21.8915,21.9248,135100.0
2004-03-08 09:30:00,39.59,39.85,39.58,39.8,106400.0,21.9248,22.0688,21.9192,22.0411,106400.0
2004-03-08 10:00:00,39.77,39.77,39.5,39.65,163900.0,22.0245,22.0245,21.8749,21.958,163900.0
2004-03-08 10:30:00,39.63,39.73,39.55,39.55,63900.0,21.9469,22.0023,21.9026,21.9026,63900.0
2004-03-08 11:00:00,39.57,39.64,39.5,39.51,80800.0,21.9137,21.9525,21.8749,21.8805,80800.0
2004-03-08 11:30:00,39.51,39.6,39.5,39.59,88900.0,21.8805,21.9303,21.8749,21.9248,88900.0
2004-03-08 12:00:00,39.59,39.59,39.5,39.59,53000.0,21.9248,21.9248,21.8749,21.9248,53000.0
2004-03-08 12:30:00,39.59,39.6,39.48,39.54,43600.0,21.9248,21.9303,21.8639,21.8971,43600.0
2004-03-08 13:00:00,39.54,39.54,39.44,39.45,50800.0,21.8971,21.8971,21.8417,21.8472,50800.0
2004-03-08 13:30:00,39.45,39.57,39.45,39.47,57600.0,21.8472,21.9137,21.8472,21.8583,57600.0
2004-03-08 14:00:00,39.47,39.51,39.32,39.36,119500.0,21.8583,21.8805,21.7752,21.7974,119500.0
2004-03-08 14:30:00,39.34,39.44,39.34,39.4,107400.0,21.7863,21.8417,21.7863,21.8195,107400.0
2004-03-08 15:00:00,39.39,39.5,39.37,39.5,115900.0,21.814,21.8749,21.8029,21.8749,115900.0
2004-03-08 15:30:00,39.5,39.51,39.46,39.46,252500.0,21.8749,21.8805,21.8528,21.8528,252500.0
2004-03-09 09:30:00,39.5,39.77,39.49,39.68,180900.0,21.8749,22.0245,21.8694,21.9746,180900.0
2004-03-09 10:00:00,39.69,39.69,39.6,39.64,214000.0,21.9801,21.9801,21.9303,21.9525,214000.0
2004-03-09 10:30:00,39.64,39.9,39.63,39.9,299300.0,21.9525,22.0964,21.9469,22.0964,299300.0
2004-03-09 11:00:00,39.9,40.25,39.83,40.14,353300.0,22.0964,22.2903,22.0577,22.2294,353300.0
2004-03-09 11:30:00,40.13,40.2,40.06,40.1,131400.0,22.2238,22.2626,22.1851,22.2072,131400.0
2004-03-09 12:00:00,40.1,40.1,39.98,40.08,130600.0,22.2072,22.2072,22.1407,22.1961,130600.0
2004-03-09 12:30:00,40.09,40.18,40.03,40.04,119900.0,22.2017,22.2515,22.1684,22.174,119900.0
2004-03-09 13:00:00,40.04,40.14,40.0,40.13,130900.0,22.174,22.2294,22.1518,22.2238,130900.0
2004-03-09 13:30:00,40.13,40.2,40.1,40.15,112500.0,22.2238,22.2626,22.2072,22.2349,112500.0
2004-03-09 14:00:00,40.15,40.22,40.12,40.19,234900.0,22.2349,22.2737,22.2183,22.257,234900.0
2004-03-09 14:30:00,40.19,40.22,40.13,40.14,130900.0,22.257,22.2737,22.2238,22.2294,130900.0
2004-03-09 15:00:00,40.14,40.18,39.99,40.11,181600.0,22.2294,22.2515,22.1463,22.2127,181600.0
2004-03-09 15:30:00,40.11,40.21,40.05,40.21,230700.0,22.2127,22.2681,22.1795,22.2681,230700.0
2004-03-10 09:30:00,40.35,40.7,40.3,40.62,556000.0,22.3457,22.5395,22.318,22.4952,556000.0
2004-03-10 10:00:00,40.64,40.85,40.54,40.82,263500.0,22.5063,22.6226,22.4509,22.6059,263500.0
2004-03-10 10:30:00,40.82,40.96,40.74,40.9,122200.0,22.6059,22.6835,22.5616,22.6502,122200.0
2004-03-10 11:00:00,40.9,41.1,40.9,40.97,157400.0,22.6502,22.761,22.6502,22.689,157400.0
2004-03-10 11:30:00,40.97,41.07,40.88,41.03,119400.0,22.689,22.7444,22.6392,22.7222,119400.0
2004-03-10 12:00:00,41.03,41.03,40.87,40.87,162600.0,22.7222,22.7222,22.6336,22.6336,162600.0
2004-03-10 12:30:00,40.87,40.99,40.81,40.99,135600.0,22.6336,22.7001,22.6004,22.7001,135600.0
2004-03-10 13:00:00,40.99,41.13,40.99,41.06,246100.0,22.7001,22.7776,22.7001,22.7388,246100.0
2004-03-10 13:30:00,41.06,41.15,40.95,40.98,138600.0,22.7388,22.7887,22.6779,22.6945,138600.0
2004-03-10 14:00:00,40.99,41.11,40.9,41.0,224500.0,22.7001,22.7665,22.6502,22.7056,224500.0
2004-03-10 14:30:00,41.01,41.25,41.0,41.25,296900.0,22.7112,22.8441,22.7056,22.8441,296900.0
2004-03-10 15:00:00,41.25,41.27,40.92,40.95,387800.0,22.8441,22.8551,22.6613,22.6779,387800.0
2004-03-10 15:30:00,40.95,40.99,40.75,40.9,632000.0,22.6779,22.7001,22.5672,22.6502,632000.0
2004-03-11 09:30:00,40.4,40.84,40.29,40.76,372000.0,22.3733,22.617,22.3124,22.5727,372000.0
2004-03-11 10:00:00,40.8,41.15,40.76,41.1,291600.0,22.5949,22.7887,22.5727,22.761,291600.0
2004-03-11 10:30:00,41.09,41.16,40.99,41.13,307100.0,22.7555,22.7942,22.7001,22.7776,307100.0
2004-03-11 11:00:00,41.14,41.14,40.79,40.91,291500.0,22.7832,22.7832,22.5893,22.6558,291500.0
2004-03-11 11:30:00,40.91,40.91,40.79,40.82,241600.0,22.6558,22.6558,22.5893,22.6059,241600.0
2004-03-11 12:00:00,40.83,40.83,40.73,40.73,177800.0,22.6115,22.6115,22.5561,22.5561,177800.0
2004-03-11 12:30:00,40.74,40.74,40.64,40.65,93300.0,22.5616,22.5616,22.5063,22.5118,93300.0
2004-03-11 13:00:00,40.64,40.64,40.38,40.48,124500.0,22.5063,22.5063,22.3623,22.4176,124500.0
2004-03-11 13:30:00,40.48,40.53,40.46,40.48,103500.0,22.4176,22.4453,22.4066,22.4176,103500.0
2004-03-11 14:00:00,40.48,40.56,40.48,40.48,126600.0,22.4176,22.462,22.4176,22.4176,126600.0
2004-03-11 14:30:00,40.48,40.5,40.22,40.25,255000.0,22.4176,22.4287,22.2737,22.2903,255000.0
2004-03-11 15:00:00,40.25,40.35,40.03,40.05,313800.0,22.2903,22.3457,22.1684,22.1795,313800.0
2004-03-11 15:30:00,40.04,40.2,39.74,39.82,491900.0,22.174,22.2626,22.0078,22.0521,491900.0
2004-03-12 09:30:00,39.8,39.89,39.44,39.7,221700.0,22.0411,22.0909,21.8417,21.9857,221700.0
2004-03-12 10:00:00,39.72,39.9,39.6,39.66,154200.0,21.9968,22.0964,21.9303,21.9635,154200.0
2004-03-12 10:30:00,39.67,39.8,39.66,39.67,92000.0,21.9691,22.0411,21.9635,21.9691,92000.0
2004-03-12 11:00:00,39.63,39.88,39.63,39.88,92700.0,21.9469,22.0854,21.9469,22.0854,92700.0
2004-03-12 11:30:00,39.84,40.01,39.74,40.01,134900.0,22.0632,22.1574,22.0078,22.1574,134900.0
2004-03-12 12:00:00,40.01,40.05,39.92,39.97,60900.0,22.1574,22.1795,22.1075,22.1352,60900.0
2004-03-12 12:30:00,39.97,40.0,39.87,39.96,37900.0,22.1352,22.1518,22.0798,22.1297,37900.0
2004-03-12 13:00:00,39.96,40.07,39.9,39.93,66600.0,22.1297,22.1906,22.0964,22.1131,66600.0
2004-03-12 13:30:00,39.91,39.97,39.89,39.96,42900.0,22.102,22.1352,22.0909,22.1297,42900.0
2004-03-12 14:00:00,39.97,40.06,39.92,39.92,36700.0,22.1352,22.1851,22.1075,22.1075,36700.0
2004-03-12 14:30:00,39.92,40.02,39.9,39.97,59600.0,22.1075,22.1629,22.0964,22.1352,59600.0
2004-03-12 15:00:00,39.97,40.06,39.91,39.99,130600.0,22.1352,22.1851,22.102,22.1463,130600.0
2004-03-12 15:30:00,39.99,40.04,39.93,39.95,189700.0,22.1463,22.174,22.1131,22.1241,189700.0
2004-03-15 09:30:00,39.87,39.87,39.56,39.58,125100.0,22.0798,22.0798,21.9082,21.9192,125100.0
2004-03-15 10:00:00,39.58,39.64,39.47,39.53,78200.0,21.9192,21.9525,21.8583,21.8915,78200.0
2004-03-15 10:30:00,39.52,39.63,39.38,39.48,142500.0,21.886,21.9469,21.8085,21.8639,142500.0
2004-03-15 11:00:00,39.48,39.62,39.48,39.59,106500.0,21.8639,21.9414,21.8639,21.9248,106500.0
2004-03-15 11:30:00,39.59,39.6,39.5,39.51,66600.0,21.9248,21.9303,21.8749,21.8805,66600.0
2004-03-15 12:00:00,39.53,39.56,39.47,39.51,64100.0,21.8915,21.9082,21.8583,21.8805,64100.0
2004-03-15 12:30:00,39.51,39.69,39.48,39.67,79800.0,21.8805,21.9801,21.8639,21.9691,79800.0
2004-03-15 13:00:00,39.66,39.66,39.34,39.35,158900.0,21.9635,21.9635,21.7863,21.7919,158900.0
2004-03-15 13:30:00,39.36,39.5,39.36,39.5,54600.0,21.7974,21.8749,21.7974,21.8749,54600.0
2004-03-15 14:00:00,39.5,39.58,39.35,39.38,133400.0,21.8749,21.9192,21.7919,21.8085,133400.0
2004-03-15 14:30:00,39.39,39.47,39.31,39.38,88500.0,21.814,21.8583,21.7697,21.8085,88500.0
2004-03-15 15:00:00,39.37,39.46,39.35,39.42,112500.0,21.8029,21.8528,21.7919,21.8306,112500.0
2004-03-15 15:30:00,39.42,39.45,39.29,39.3,246500.0,21.8306,21.8472,21.7586,21.7642,246500.0
2004-03-16 09:30:00,39.5,39.71,39.31,39.55,228700.0,21.8749,21.9912,21.7697,21.9026,228700.0
2004-03-16 10:00:00,39.55,39.64,39.44,39.6,148900.0,21.9026,21.9525,21.8417,21.9303,148900.0
2004-03-16 10:30:00,39.59,39.73,39.5,39.55,161700.0,21.9248,22.0023,21.8749,21.9026,161700.0
2004-03-16 11:00:00,39.54,39.61,39.5,39.61,263900.0,21.8971,21.9358,21.8749,21.9358,263900.0
2004-03-16 11:30:00,39.61,39.69,39.6,39.62,78800.0,21.9358,21.9801,21.9303,21.9414,78800.0
2004-03-16 12:00:00,39.63,39.63,39.49,39.51,131700.0,21.9469,21.9469,21.8694,21.8805,131700.0
2004-03-16 12:30:00,39.51,39.53,39.44,39.52,129300.0,21.8805,21.8915,21.8417,21.886,129300.0
2004-03-16 13:00:00,39.53,39.55,39.49,39.52,75100.0,21.8915,21.9026,21.8694,21.886,75100.0
2004-03-16 13:30:00,39.52,39.54,39.5,39.54,158100.0,21.886,21.8971,21.8749,21.8971,158100.0
2004-03-16 14:00:00,39.54,39.65,39.5,39.56,219700.0,21.8971,21.958,21.8749,21.9082,219700.0
2004-03-16 14:30:00,39.56,39.58,39.15,39.23,257800.0,21.9082,21.9192,21.6811,21.7254,257800.0
2004-03-16 15:00:00,39.24,39.4,39.15,39.35,186000.0,21.7309,21.8195,21.6811,21.7919,186000.0
2004-03-16 15:30:00,39.35,39.39,39.21,39.27,350400.0,21.7919,21.814,21.7143,21.7476,350400.0
2004-03-17 09:30:00,39.4,39.75,39.35,39.69,205500.0,21.8195,22.0134,21.7919,21.9801,205500.0
2004-03-17 10:00:00,39.7,39.83,39.65,39.83,145200.0,21.9857,22.0577,21.958,22.0577,145200.0
2004-03-17 10:30:00,39.8,40.01,39.8,39.89,183600.0,22.0411,22.1574,22.0411,22.0909,183600.0
2004-03-17 11:00:00,39.89,40.11,39.84,40.09,80500.0,22.0909,22.2127,22.0632,22.2017,80500.0
2004-03-17 11:30:00,40.06,40.16,40.04,40.14,53100.0,22.1851,22.2404,22.174,22.2294,53100.0
2004-03-17 12:00:00,40.13,40.17,40.05,40.07,53300.0,22.2238,22.246,22.1795,22.1906,53300.0
2004-03-17 12:30:00,40.08,40.08,39.99,40.06,85700.0,22.1961,22.1961,22.1463,22.1851,85700.0
2004-03-17 13:00:00,40.06,40.06,39.98,40.06,94900.0,22.1851,22.1851,22.1407,22.1851,94900.0
2004-03-17 13:30:00,40.06,40.1,39.99,40.03,51900.0,22.1851,22.2072,22.1463,22.1684,51900.0
2004-03-17 14:00:00,40.02,40.14,40.02,40.11,58700.0,22.1629,22.2294,22.1629,22.2127,58700.0
2004-03-17 14:30:00,40.1,40.29,40.09,40.26,128100.0,22.2072,22.3124,22.2017,22.2958,128100.0
2004-03-17 15:00:00,40.26,40.32,40.25,40.29,132100.0,22.2958,22.329,22.2903,22.3124,132100.0
2004-03-17 15:30:00,40.29,40.31,40.19,40.21,203200.0,22.3124,22.3235,22.257,22.2681,203200.0
2004-03-18 09:30:00,40.15,40.15,39.85,40.03,168800.0,22.2349,22.2349,22.0688,22.1684,168800.0
2004-03-18 10:00:00,39.99,40.02,39.77,39.87,87200.0,22.1463,22.1629,22.0245,22.0798,87200.0
2004-03-18 10:30:00,39.86,39.88,39.77,39.82,93900.0,22.0743,22.0854,22.0245,22.0521,93900.0
2004-03-18 11:00:00,39.81,39.87,39.72,39.81,75200.0,22.0466,22.0798,21.9968,22.0466,75200.0
2004-03-18 11:30:00,39.81,39.83,39.75,39.78,58300.0,22.0466,22.0577,22.0134,22.03,58300.0
2004-03-18 12:00:00,39.77,39.78,39.6,39.65,269300.0,22.0245,22.03,21.9303,21.958,269300.0
2004-03-18 12:30:00,39.65,39.74,39.62,39.72,218100.0,21.958,22.0078,21.9414,21.9968,218100.0
2004-03-18 13:00:00,39.71,39.92,39.65,39.75,231000.0,21.9912,22.1075,21.958,22.0134,231000.0
2004-03-18 13:30:00,39.75,39.82,39.62,39.63,116100.0,22.0134,22.0521,21.9414,21.9469,116100.0
2004-03-18 14:00:00,39.63,39.65,39.55,39.55,163300.0,21.9469,21.958,21.9026,21.9026,163300.0
2004-03-18 14:30:00,39.56,39.61,39.52,39.57,87600.0,21.9082,21.9358,21.886,21.9137,87600.0
2004-03-18 15:00:00,39.56,39.66,39.55,39.64,163800.0,21.9082,21.9635,21.9026,21.9525,163800.0
2004-03-18 15:30:00,39.67,39.68,39.55,39.58,195300.0,21.9691,21.9746,21.9026,21.9192,195300.0
2004-03-19 09:30:00,39.5,39.55,39.43,39.52,297100.0,21.8749,21.9026,21.8362,21.886,297100.0
2004-03-19 10:00:00,39.52,39.56,39.43,39.47,184900.0,21.886,21.9082,21.8362,21.8583,184900.0
2004-03-19 10:30:00,39.44,39.5,39.4,39.41,128900.0,21.8417,21.8749,21.8195,21.8251,128900.0
2004-03-19 11:00:00,39.38,39.41,39.29,39.36,166100.0,21.8085,21.8251,21.7586,21.7974,166100.0
2004-03-19 11:30:00,39.35,39.39,39.27,39.3,160100.0,21.7919,21.814,21.7476,21.7642,160100.0
2004-03-19 12:00:00,39.31,39.36,39.3,39.31,95800.0,21.7697,21.7974,21.7642,21.7697,95800.0
2004-03-19 12:30:00,39.33,39.39,39.31,39.37,60100.0,21.7808,21.814,21.7697,21.8029,60100.0
2004-03-19 13:00:00,39.37,39.44,39.35,39.35,139700.0,21.8029,21.8417,21.7919,21.7919,139700.0
2004-03-19 13:30:00,39.35,39.39,39.3,39.34,99400.0,21.7919,21.814,21.7642,21.7863,99400.0
2004-03-19 14:00:00,39.33,39.36,39.26,39.29,107300.0,21.7808,21.7974,21.742,21.7586,107300.0
2004-03-19 14:30:00,39.29,39.33,39.17,39.2,198200.0,21.7586,21.7808,21.6922,21.7088,198200.0
2004-03-19 15:00:00,39.19,39.21,39.08,39.2,160500.0,21.7033,21.7143,21.6423,21.7088,160500.0
2004-03-19 15:30:00,39.2,39.25,39.06,39.15,296900.0,21.7088,21.7365,21.6313,21.6811,296900.0
2004-03-22 09:30:00,38.73,38.85,38.65,38.66,257400.0,21.4485,21.515,21.4042,21.4097,257400.0
2004-03-22 10:00:00,38.65,38.77,38.57,38.72,275300.0,21.4042,21.4707,21.3599,21.443,275300.0
2004-03-22 10:30:00,38.73,38.79,38.62,38.73,140400.0,21.4485,21.4817,21.3876,21.4485,140400.0
2004-03-22 11:00:00,38.72,38.75,38.65,38.75,129900.0,21.443,21.4596,21.4042,21.4596,129900.0
2004-03-22 11:30:00,38.75,38.77,38.64,38.68,185700.0,21.4596,21.4707,21.3987,21.4208,185700.0
2004-03-22 12:00:00,38.69,38.74,38.65,38.7,112400.0,21.4264,21.454,21.4042,21.4319,112400.0
2004-03-22 12:30:00,38.69,38.75,38.68,38.73,138000.0,21.4264,21.4596,21.4208,21.4485,138000.0
2004-03-22 13:00:00,38.73,38.74,38.54,38.64,91500.0,21.4485,21.454,21.3433,21.3987,91500.0
2004-03-22 13:30:00,38.65,38.78,38.55,38.6,123700.0,21.4042,21.4762,21.3488,21.3765,123700.0
2004-03-22 14:00:00,38.6,38.72,38.38,38.71,215000.0,21.3765,21.443,21.2547,21.4374,215000.0
2004-03-22 14:30:00,38.69,38.75,38.5,38.65,194100.0,21.4264,21.4596,21.3211,21.4042,194100.0
2004-03-22 15:00:00,38.65,38.72,38.61,38.72,217100.0,21.4042,21.443,21.382,21.443,217100.0
2004-03-22 15:30:00,38.73,38.77,38.65,38.68,390100.0,21.4485,21.4707,21.4042,21.4208,390100.0
2004-03-23 09:30:00,39.05,39.14,38.83,38.9,345400.0,21.6257,21.6756,21.5039,21.5427,345400.0
2004-03-23 10:00:00,38.9,38.99,38.8,38.85,492100.0,21.5427,21.5925,21.4873,21.515,492100.0
2004-03-23 10:30:00,38.84,38.85,38.75,38.84,198900.0,21.5094,21.515,21.4596,21.5094,198900.0
2004-03-23 11:00:00,38.84,38.85,38.76,38.82,153600.0,21.5094,21.515,21.4651,21.4983,153600.0
2004-03-23 11:30:00,38.83,38.83,38.76,38.8,219300.0,21.5039,21.5039,21.4651,21.4873,219300.0
2004-03-23 12:00:00,38.8,38.85,38.75,38.78,106400.0,21.4873,21.515,21.4596,21.4762,106400.0
2004-03-23 12:30:00,38.8,38.89,38.72,38.86,109900.0,21.4873,21.5371,21.443,21.5205,109900.0
2004-03-23 13:00:00,38.86,38.9,38.78,38.78,71300.0,21.5205,21.5427,21.4762,21.4762,71300.0
2004-03-23 13:30:00,38.78,38.95,38.78,38.86,163500.0,21.4762,21.5703,21.4762,21.5205,163500.0
2004-03-23 14:00:00,38.86,38.89,38.75,38.85,172400.0,21.5205,21.5371,21.4596,21.515,172400.0
2004-03-23 14:30:00,38.9,38.9,38.81,38.85,191100.0,21.5427,21.5427,21.4928,21.515,191100.0
2004-03-23 15:00:00,38.84,38.9,38.79,38.88,200400.0,21.5094,21.5427,21.4817,21.5316,200400.0
2004-03-23 15:30:00,38.88,38.93,38.7,38.71,246300.0,21.5316,21.5593,21.4319,21.4374,246300.0
2004-03-24 09:30:00,38.7,38.81,38.5,38.5,340700.0,21.4319,21.4928,21.3211,21.3211,340700.0
2004-03-24 10:00:00,38.49,38.54,38.36,38.39,233600.0,21.3156,21.3433,21.2436,21.2602,233600.0
2004-03-24 10:30:00,38.38,38.49,38.31,38.46,129500.0,21.2547,21.3156,21.2159,21.299,129500.0
2004-03-24 11:00:00,38.47,38.9,38.37,38.9,138000.0,21.3045,21.5427,21.2491,21.5427,138000.0
2004-03-24 11:30:00,38.83,38.98,38.7,38.87,168800.0,21.5039,21.587,21.4319,21.526,168800.0
2004-03-24 12:00:00,38.89,38.89,38.69,38.8,112400.0,21.5371,21.5371,21.4264,21.4873,112400.0
2004-03-24 12:30:00,38.8,38.89,38.77,38.81,78900.0,21.4873,21.5371,21.4707,21.4928,78900.0
2004-03-24 13:00:00,38.8,38.85,38.71,38.82,76500.0,21.4873,21.515,21.4374,21.4983,76500.0
2004-03-24 13:30:00,38.8,38.86,38.75,38.79,310700.0,21.4873,21.5205,21.4596,21.4817,310700.0
2004-03-24 14:00:00,38.79,38.87,38.67,38.72,180400.0,21.4817,21.526,21.4153,21.443,180400.0
2004-03-24 14:30:00,38.75,38.8,38.7,38.76,111000.0,21.4596,21.4873,21.4319,21.4651,111000.0
2004-03-24 15:00:00,38.76,38.86,38.73,38.76,181100.0,21.4651,21.5205,21.4485,21.4651,181100.0
2004-03-24 15:30:00,38.76,38.87,38.71,38.77,241500.0,21.4651,21.526,21.4374,21.4707,241500.0
2004-03-25 09:30:00,38.9,39.14,38.85,39.12,204200.0,21.5427,21.6756,21.515,21.6645,204200.0
2004-03-25 10:00:00,39.11,39.12,38.85,38.97,154000.0,21.6589,21.6645,21.515,21.5814,154000.0
2004-03-25 10:30:00,38.97,39.08,38.94,38.99,96000.0,21.5814,21.6423,21.5648,21.5925,96000.0
2004-03-25 11:00:00,38.97,39.04,38.9,38.99,86400.0,21.5814,21.6202,21.5427,21.5925,86400.0
2004-03-25 11:30:00,38.99,39.03,38.95,38.99,75300.0,21.5925,21.6146,21.5703,21.5925,75300.0
2004-03-25 12:00:00,38.99,39.08,38.91,39.0,107600.0,21.5925,21.6423,21.5482,21.598,107600.0
2004-03-25 12:30:00,39.0,39.05,38.98,39.01,110700.0,21.598,21.6257,21.587,21.6036,110700.0
2004-03-25 13:00:00,39.01,39.08,38.96,39.03,76400.0,21.6036,21.6423,21.5759,21.6146,76400.0
2004-03-25 13:30:00,39.03,39.08,38.99,39.06,50400.0,21.6146,21.6423,21.5925,21.6313,50400.0
2004-03-25 14:00:00,39.05,39.09,38.99,39.0,77800.0,21.6257,21.6479,21.5925,21.598,77800.0
2004-03-25 14:30:00,39.0,39.05,38.97,39.03,117200.0,21.598,21.6257,21.5814,21.6146,117200.0
2004-03-25 15:00:00,39.02,39.14,39.0,39.13,87500.0,21.6091,21.6756,21.598,21.67,87500.0
2004-03-25 15:30:00,39.11,39.12,38.98,39.05,228900.0,21.6589,21.6645,21.587,21.6257,228900.0
2004-03-26 09:30:00,38.93,38.95,38.8,38.82,106400.0,21.5593,21.5703,21.4873,21.4983,106400.0
2004-03-26 10:00:00,38.82,38.9,38.8,38.88,98400.0,21.4983,21.5427,21.4873,21.5316,98400.0
2004-03-26 10:30:00,38.87,39.04,38.82,38.99,210200.0,21.526,21.6202,21.4983,21.5925,210200.0
2004-03-26 11:00:00,39.0,39.03,38.92,38.96,87100.0,21.598,21.6146,21.5537,21.5759,87100.0
2004-03-26 11:30:00,38.96,39.1,38.95,39.01,100800.0,21.5759,21.6534,21.5703,21.6036,100800.0
2004-03-26 12:00:00,38.99,39.11,38.96,38.99,85600.0,21.5925,21.6589,21.5759,21.5925,85600.0
2004-03-26 12:30:00,38.99,39.0,38.93,38.97,52400.0,21.5925,21.598,21.5593,21.5814,52400.0
2004-03-26 13:00:00,38.98,39.0,38.95,38.97,117900.0,21.587,21.598,21.5703,21.5814,117900.0
2004-03-26 13:30:00,38.97,38.97,38.91,38.92,156200.0,21.5814,21.5814,21.5482,21.5537,156200.0
2004-03-26 14:00:00,38.91,38.94,38.83,38.88,137900.0,21.5482,21.5648,21.5039,21.5316,137900.0
2004-03-26 14:30:00,38.87,38.93,38.84,38.89,156500.0,21.526,21.5593,21.5094,21.5371,156500.0
2004-03-26 15:00:00,38.86,39.03,38.86,38.9,191100.0,21.5205,21.6146,21.5205,21.5427,191100.0
2004-03-26 15:30:00,38.9,38.95,38.81,38.82,306700.0,21.5427,21.5703,21.4928,21.4983,306700.0
2004-03-29 09:30:00,38.89,39.22,38.86,39.15,154700.0,21.5371,21.7199,21.5205,21.6811,154700.0
2004-03-29 10:00:00,39.17,39.3,39.17,39.27,120500.0,21.6922,21.7642,21.6922,21.7476,120500.0
2004-03-29 10:30:00,39.28,39.4,39.25,39.34,95000.0,21.7531,21.8195,21.7365,21.7863,95000.0
2004-03-29 11:00:00,39.35,39.5,39.3,39.4,156100.0,21.7919,21.8749,21.7642,21.8195,156100.0
2004-03-29 11:30:00,39.4,39.4,39.3,39.33,63000.0,21.8195,21.8195,21.7642,21.7808,63000.0
2004-03-29 12:00:00,39.34,39.42,39.32,39.41,107000.0,21.7863,21.8306,21.7752,21.8251,107000.0
2004-03-29 12:30:00,39.42,39.52,39.41,39.47,155800.0,21.8306,21.886,21.8251,21.8583,155800.0
2004-03-29 13:00:00,39.45,39.55,39.45,39.54,96800.0,21.8472,21.9026,21.8472,21.8971,96800.0
2004-03-29 13:30:00,39.54,39.75,39.54,39.71,138400.0,21.8971,22.0134,21.8971,21.9912,138400.0
2004-03-29 14:00:00,39.7,39.9,39.7,39.81,234600.0,21.9857,22.0964,21.9857,22.0466,234600.0
2004-03-29 14:30:00,39.81,39.85,39.6,39.82,107400.0,22.0466,22.0688,21.9303,22.0521,107400.0
2004-03-29 15:00:00,39.81,39.85,39.69,39.69,183100.0,22.0466,22.0688,21.9801,21.9801,183100.0
2004-03-29 15:30:00,39.68,39.72,39.45,39.66,309500.0,21.9746,21.9968,21.8472,21.9635,309500.0
2004-03-30 09:30:00,38.8,39.52,38.8,39.29,280300.0,21.4873,21.886,21.4873,21.7586,280300.0
2004-03-30 10:00:00,39.29,39.4,39.22,39.37,160500.0,21.7586,21.8195,21.7199,21.8029,160500.0
2004-03-30 10:30:00,39.38,39.59,39.33,39.48,120100.0,21.8085,21.9248,21.7808,21.8639,120100.0
2004-03-30 11:00:00,39.51,39.6,39.41,39.51,85700.0,21.8805,21.9303,21.8251,21.8805,85700.0
2004-03-30 11:30:00,39.52,39.57,39.44,39.51,59600.0,21.886,21.9137,21.8417,21.8805,59600.0
2004-03-30 12:00:00,39.51,39.58,39.44,39.52,50000.0,21.8805,21.9192,21.8417,21.886,50000.0
2004-03-30 12:30:00,39.52,39.52,39.4,39.48,104900.0,21.886,21.886,21.8195,21.8639,104900.0
2004-03-30 13:00:00,39.48,39.57,39.48,39.55,54900.0,21.8639,21.9137,21.8639,21.9026,54900.0
2004-03-30 13:30:00,39.54,39.57,39.47,39.5,167300.0,21.8971,21.9137,21.8583,21.8749,167300.0
2004-03-30 14:00:00,39.49,39.51,39.35,39.42,151500.0,21.8694,21.8805,21.7919,21.8306,151500.0
2004-03-30 14:30:00,39.4,39.47,39.36,39.44,109800.0,21.8195,21.8583,21.7974,21.8417,109800.0
2004-03-30 15:00:00,39.44,39.52,39.4,39.41,188400.0,21.8417,21.886,21.8195,21.8251,188400.0
2004-03-30 15:30:00,39.41,39.43,39.34,39.42,197200.0,21.8251,21.8362,21.7863,21.8306,197200.0
2004-03-31 09:30:00,39.46,39.46,38.92,38.99,181800.0,21.9255,21.9255,21.6255,21.6644,181800.0
2004-03-31 10:00:00,38.95,39.01,38.76,38.95,96000.0,21.6421,21.6755,21.5366,21.6421,96000.0
2004-03-31 10:30:00,38.91,39.05,38.91,38.95,109000.0,21.6199,21.6977,21.6199,21.6421,109000.0
2004-03-31 11:00:00,38.95,39.02,38.95,39.0,155100.0,21.6421,21.681,21.6421,21.6699,155100.0
2004-03-31 11:30:00,39.0,39.01,38.97,39.0,76300.0,21.6699,21.6755,21.6533,21.6699,76300.0
2004-03-31 12:00:00,39.0,39.09,38.99,38.99,95600.0,21.6699,21.7199,21.6644,21.6644,95600.0
2004-03-31 12:30:00,38.99,39.04,38.97,39.01,81400.0,21.6644,21.6922,21.6533,21.6755,81400.0
2004-03-31 13:00:00,39.01,39.04,38.98,38.99,87200.0,21.6755,21.6922,21.6588,21.6644,87200.0
2004-03-31 13:30:00,39.0,39.0,38.89,38.94,107400.0,21.6699,21.6699,21.6088,21.6366,107400.0
2004-03-31 14:00:00,38.94,39.0,38.92,39.0,118900.0,21.6366,21.6699,21.6255,21.6699,118900.0
2004-03-31 14:30:00,39.0,39.1,39.0,39.07,151700.0,21.6699,21.7255,21.6699,21.7088,151700.0
2004-03-31 15:00:00,39.07,39.09,38.97,38.99,185000.0,21.7088,21.7199,21.6533,21.6644,185000.0
2004-03-31 15:30:00,38.99,39.1,38.98,39.05,237000.0,21.6644,21.7255,21.6588,21.6977,237000.0
2004-04-01 09:30:00,39.17,39.17,38.89,38.89,115400.0,21.7644,21.7644,21.6088,21.6088,115400.0
2004-04-01 10:00:00,38.9,39.1,38.9,39.1,127600.0,21.6144,21.7255,21.6144,21.7255,127600.0
2004-04-01 10:30:00,39.09,39.11,39.01,39.05,105400.0,21.7199,21.7311,21.6755,21.6977,105400.0
2004-04-01 11:00:00,39.07,39.2,39.0,39.14,180000.0,21.7088,21.7811,21.6699,21.7477,180000.0
2004-04-01 11:30:00,39.12,39.12,39.02,39.03,111000.0,21.7366,21.7366,21.681,21.6866,111000.0
2004-04-01 12:00:00,39.03,39.03,38.99,38.99,137000.0,21.6866,21.6866,21.6644,21.6644,137000.0
2004-04-01 12:30:00,38.98,38.99,38.85,38.85,174200.0,21.6588,21.6644,21.5866,21.5866,174200.0
2004-04-01 13:00:00,38.85,39.0,38.85,38.98,69100.0,21.5866,21.6699,21.5866,21.6588,69100.0
2004-04-01 13:30:00,38.98,39.04,38.96,38.98,82800.0,21.6588,21.6922,21.6477,21.6588,82800.0
2004-04-01 14:00:00,38.98,39.06,38.96,39.02,59400.0,21.6588,21.7033,21.6477,21.681,59400.0
2004-04-01 14:30:00,39.03,39.04,38.9,38.96,96700.0,21.6866,21.6922,21.6144,21.6477,96700.0
2004-04-01 15:00:00,38.95,38.99,38.89,38.98,159300.0,21.6421,21.6644,21.6088,21.6588,159300.0
2004-04-01 15:30:00,38.97,38.99,38.82,38.9,332100.0,21.6533,21.6644,21.5699,21.6144,332100.0
2004-04-02 09:30:00,38.62,38.62,37.9,38.4,601300.0,21.4588,21.4588,21.0587,21.3365,601300.0
2004-04-02 10:00:00,38.39,38.4,38.16,38.25,254300.0,21.331,21.3365,21.2032,21.2532,254300.0
2004-04-02 10:30:00,38.25,38.28,38.1,38.22,318000.0,21.2532,21.2699,21.1699,21.2365,318000.0
2004-04-02 11:00:00,38.23,38.24,38.1,38.11,194400.0,21.2421,21.2476,21.1699,21.1754,194400.0
2004-04-02 11:30:00,38.11,38.16,38.02,38.03,235800.0,21.1754,21.2032,21.1254,21.131,235800.0
2004-04-02 12:00:00,38.03,38.05,37.96,37.98,117000.0,21.131,21.1421,21.0921,21.1032,117000.0
2004-04-02 12:30:00,37.99,38.17,37.98,38.14,136700.0,21.1087,21.2088,21.1032,21.1921,136700.0
2004-04-02 13:00:00,38.15,38.16,38.1,38.13,93700.0,21.1976,21.2032,21.1699,21.1865,93700.0
2004-04-02 13:30:00,38.12,38.16,38.07,38.16,124100.0,21.181,21.2032,21.1532,21.2032,124100.0
2004-04-02 14:00:00,38.15,38.16,38.02,38.02,251100.0,21.1976,21.2032,21.1254,21.1254,251100.0
2004-04-02 14:30:00,38.03,38.14,38.03,38.09,170500.0,21.131,21.1921,21.131,21.1643,170500.0
2004-04-02 15:00:00,38.09,38.14,38.0,38.13,272700.0,21.1643,21.1921,21.1143,21.1865,272700.0
2004-04-02 15:30:00,38.13,38.19,38.08,38.15,322400.0,21.1865,21.2199,21.1587,21.1976,322400.0
2004-04-05 09:30:00,38.1,38.27,38.0,38.24,143500.0,21.1699,21.2643,21.1143,21.2476,143500.0
2004-04-05 10:00:00,38.25,38.34,38.15,38.3,210100.0,21.2532,21.3032,21.1976,21.281,210100.0
2004-04-05 10:30:00,38.29,38.32,37.9,37.97,152800.0,21.2754,21.2921,21.0587,21.0976,152800.0
2004-04-05 11:00:00,37.97,38.25,37.96,38.23,121900.0,21.0976,21.2532,21.0921,21.2421,121900.0
2004-04-05 11:30:00,38.23,38.3,38.21,38.23,76100.0,21.2421,21.281,21.231,21.2421,76100.0
2004-04-05 12:00:00,38.22,38.24,38.1,38.2,57100.0,21.2365,21.2476,21.1699,21.2254,57100.0
2004-04-05 12:30:00,38.2,38.27,38.17,38.24,52100.0,21.2254,21.2643,21.2088,21.2476,52100.0
2004-04-05 13:00:00,38.24,38.33,38.18,38.33,79600.0,21.2476,21.2977,21.2143,21.2977,79600.0
2004-04-05 13:30:00,38.34,38.37,38.21,38.24,74700.0,21.3032,21.3199,21.231,21.2476,74700.0
2004-04-05 14:00:00,38.24,38.29,38.24,38.26,52700.0,21.2476,21.2754,21.2476,21.2588,52700.0
2004-04-05 14:30:00,38.26,38.38,38.26,38.32,118000.0,21.2588,21.3254,21.2588,21.2921,118000.0
2004-04-05 15:00:00,38.33,38.48,38.33,38.45,135300.0,21.2977,21.381,21.2977,21.3643,135300.0
2004-04-05 15:30:00,38.45,38.48,38.4,38.45,178500.0,21.3643,21.381,21.3365,21.3643,178500.0
2004-04-06 09:30:00,38.3,38.42,38.02,38.15,135100.0,21.281,21.3477,21.1254,21.1976,135100.0
2004-04-06 10:00:00,38.15,38.33,38.14,38.18,93500.0,21.1976,21.2977,21.1921,21.2143,93500.0
2004-04-06 10:30:00,38.18,38.32,38.12,38.32,120000.0,21.2143,21.2921,21.181,21.2921,120000.0
2004-04-06 11:00:00,38.33,38.56,38.33,38.54,142500.0,21.2977,21.4255,21.2977,21.4143,142500.0
2004-04-06 11:30:00,38.54,38.63,38.45,38.62,137900.0,21.4143,21.4643,21.3643,21.4588,137900.0
2004-04-06 12:00:00,38.62,38.9,38.61,38.88,154300.0,21.4588,21.6144,21.4532,21.6033,154300.0
2004-04-06 12:30:00,38.88,38.93,38.75,38.8,96800.0,21.6033,21.631,21.531,21.5588,96800.0
2004-04-06 13:00:00,38.82,38.9,38.74,38.75,84300.0,21.5699,21.6144,21.5255,21.531,84300.0
2004-04-06 13:30:00,38.74,38.88,38.7,38.75,64200.0,21.5255,21.6033,21.5032,21.531,64200.0
2004-04-06 14:00:00,38.75,38.78,38.73,38.75,69500.0,21.531,21.5477,21.5199,21.531,69500.0
2004-04-06 14:30:00,38.75,38.76,38.55,38.61,138900.0,21.531,21.5366,21.4199,21.4532,138900.0
2004-04-06 15:00:00,38.61,38.61,38.44,38.48,130200.0,21.4532,21.4532,21.3588,21.381,130200.0
2004-04-06 15:30:00,38.47,38.63,38.42,38.51,186200.0,21.3754,21.4643,21.3477,21.3977,186200.0
2004-04-07 09:30:00,38.42,38.65,38.35,38.62,133300.0,21.3477,21.4755,21.3088,21.4588,133300.0
2004-04-07 10:00:00,38.61,38.69,38.53,38.55,156300.0,21.4532,21.4977,21.4088,21.4199,156300.0
2004-04-07 10:30:00,38.54,38.56,38.3,38.34,301500.0,21.4143,21.4255,21.281,21.3032,301500.0
2004-04-07 11:00:00,38.32,38.45,38.25,38.33,118600.0,21.2921,21.3643,21.2532,21.2977,118600.0
2004-04-07 11:30:00,38.32,38.45,38.3,38.37,117900.0,21.2921,21.3643,21.281,21.3199,117900.0
2004-04-07 12:00:00,38.37,38.38,38.25,38.31,50900.0,21.3199,21.3254,21.2532,21.2865,50900.0
2004-04-07 12:30:00,38.29,38.35,38.28,38.33,100500.0,21.2754,21.3088,21.2699,21.2977,100500.0
2004-04-07 13:00:00,38.33,38.37,38.26,38.32,118600.0,21.2977,21.3199,21.2588,21.2921,118600.0
2004-04-07 13:30:00,38.32,38.35,38.21,38.26,52300.0,21.2921,21.3088,21.231,21.2588,52300.0
2004-04-07 14:00:00,38.26,38.33,38.21,38.31,46900.0,21.2588,21.2977,21.231,21.2865,46900.0
2004-04-07 14:30:00,38.32,38.43,38.25,38.4,94700.0,21.2921,21.3532,21.2532,21.3365,94700.0
2004-04-07 15:00:00,38.4,38.47,38.35,38.4,204300.0,21.3365,21.3754,21.3088,21.3365,204300.0
2004-04-07 15:30:00,38.41,38.41,38.2,38.25,249700.0,21.3421,21.3421,21.2254,21.2532,249700.0
2004-04-08 09:30:00,38.5,38.53,38.33,38.48,114300.0,21.3921,21.4088,21.2977,21.381,114300.0
2004-04-08 10:00:00,38.49,38.5,38.33,38.35,103100.0,21.3866,21.3921,21.2977,21.3088,103100.0
2004-04-08 10:30:00,38.37,38.44,38.23,38.29,53800.0,21.3199,21.3588,21.2421,21.2754,53800.0
2004-04-08 11:00:00,38.24,38.3,38.1,38.2,64200.0,21.2476,21.281,21.1699,21.2254,64200.0
2004-04-08 11:30:00,38.2,38.2,38.07,38.14,139800.0,21.2254,21.2254,21.1532,21.1921,139800.0
2004-04-08 12:00:00,38.15,38.18,38.06,38.12,176200.0,21.1976,21.2143,21.1476,21.181,176200.0
2004-04-08 12:30:00,38.13,38.14,38.05,38.06,106100.0,21.1865,21.1921,21.1421,21.1476,106100.0
2004-04-08 13:00:00,38.04,38.15,38.04,38.08,27400.0,21.1365,21.1976,21.1365,21.1587,27400.0
2004-04-08 13:30:00,38.08,38.12,37.97,37.99,116500.0,21.1587,21.181,21.0976,21.1087,116500.0
2004-04-08 14:00:00,37.98,38.01,37.8,37.85,97000.0,21.1032,21.1198,21.0032,21.0309,97000.0
2004-04-08 14:30:00,37.85,37.92,37.77,37.88,89700.0,21.0309,21.0698,20.9865,21.0476,89700.0
2004-04-08 15:00:00,37.91,37.99,37.86,37.86,141900.0,21.0643,21.1087,21.0365,21.0365,141900.0
2004-04-08 15:30:00,37.87,38.03,37.87,37.94,169000.0,21.0421,21.131,21.0421,21.081,169000.0
2004-04-12 09:30:00,38.05,38.05,37.93,38.0,163400.0,21.1421,21.1421,21.0754,21.1143,163400.0
2004-04-12 10:00:00,38.02,38.2,38.02,38.15,127400.0,21.1254,21.2254,21.1254,21.1976,127400.0
2004-04-12 10:30:00,38.15,38.23,37.93,37.94,140300.0,21.1976,21.2421,21.0754,21.081,140300.0
2004-04-12 11:00:00,37.94,37.99,37.9,37.99,71600.0,21.081,21.1087,21.0587,21.1087,71600.0
2004-04-12 11:30:00,37.99,38.12,37.97,38.1,90700.0,21.1087,21.181,21.0976,21.1699,90700.0
2004-04-12 12:00:00,38.11,38.13,37.99,38.01,78900.0,21.1754,21.1865,21.1087,21.1198,78900.0
2004-04-12 12:30:00,38.04,38.05,37.98,37.99,56900.0,21.1365,21.1421,21.1032,21.1087,56900.0
2004-04-12 13:00:00,37.99,38.03,37.93,37.94,49100.0,21.1087,21.131,21.0754,21.081,49100.0
2004-04-12 13:30:00,37.94,38.0,37.9,37.93,98800.0,21.081,21.1143,21.0587,21.0754,98800.0
2004-04-12 14:00:00,37.93,37.98,37.9,37.92,72000.0,21.0754,21.1032,21.0587,21.0698,72000.0
2004-04-12 14:30:00,37.92,37.96,37.88,37.91,106400.0,21.0698,21.0921,21.0476,21.0643,106400.0
2004-04-12 15:00:00,37.91,37.98,37.88,37.96,98100.0,21.0643,21.1032,21.0476,21.0921,98100.0
2004-04-12 15:30:00,37.97,37.97,37.81,37.85,328400.0,21.0976,21.0976,21.0087,21.0309,328400.0
2004-04-13 09:30:00,38.1,38.14,37.9,37.92,175200.0,21.1699,21.1921,21.0587,21.0698,175200.0
2004-04-13 10:00:00,37.93,38.0,37.89,38.0,209300.0,21.0754,21.1143,21.0532,21.1143,209300.0
2004-04-13 10:30:00,37.99,38.03,37.93,37.99,131300.0,21.1087,21.131,21.0754,21.1087,131300.0
2004-04-13 11:00:00,37.97,37.99,37.92,37.99,85000.0,21.0976,21.1087,21.0698,21.1087,85000.0
2004-04-13 11:30:00,37.99,38.05,37.96,38.03,115100.0,21.1087,21.1421,21.0921,21.131,115100.0
2004-04-13 12:00:00,38.03,38.09,38.0,38.03,76500.0,21.131,21.1643,21.1143,21.131,76500.0
2004-04-13 12:30:00,38.03,38.04,37.96,38.03,331100.0,21.131,21.1365,21.0921,21.131,331100.0
2004-04-13 13:00:00,38.04,38.04,37.88,37.96,87200.0,21.1365,21.1365,21.0476,21.0921,87200.0
2004-04-13 13:30:00,37.95,37.96,37.81,37.95,80300.0,21.0865,21.0921,21.0087,21.0865,80300.0
2004-04-13 14:00:00,37.95,37.98,37.84,37.9,92400.0,21.0865,21.1032,21.0254,21.0587,92400.0
2004-04-13 14:30:00,37.91,37.91,37.78,37.8,104000.0,21.0643,21.0643,20.9921,21.0032,104000.0
2004-04-13 15:00:00,37.8,37.83,37.71,37.8,172000.0,21.0032,21.0198,20.9532,21.0032,172000.0
2004-04-13 15:30:00,37.8,37.83,37.68,37.7,131500.0,21.0032,21.0198,20.9365,20.9476,131500.0
2004-04-14 09:30:00,37.75,37.93,37.67,37.86,153200.0,20.9754,21.0754,20.9309,21.0365,153200.0
2004-04-14 10:00:00,37.86,37.87,37.52,37.52,105500.0,21.0365,21.0421,20.8476,20.8476,105500.0
2004-04-14 10:30:00,37.52,37.61,37.46,37.46,99200.0,20.8476,20.8976,20.8142,20.8142,99200.0
2004-04-14 11:00:00,37.45,37.67,37.45,37.56,68200.0,20.8087,20.9309,20.8087,20.8698,68200.0
2004-04-14 11:30:00,37.56,37.68,37.51,37.68,47800.0,20.8698,20.9365,20.842,20.9365,47800.0
2004-04-14 12:00:00,37.67,37.92,37.67,37.85,90800.0,20.9309,21.0698,20.9309,21.0309,90800.0
2004-04-14 12:30:00,37.86,37.91,37.73,37.85,90100.0,21.0365,21.0643,20.9643,21.0309,90100.0
2004-04-14 13:00:00,37.85,37.91,37.77,37.8,95700.0,21.0309,21.0643,20.9865,21.0032,95700.0
2004-04-14 13:30:00,37.8,37.86,37.67,37.69,172100.0,21.0032,21.0365,20.9309,20.942,172100.0
2004-04-14 14:00:00,37.69,37.76,37.57,37.66,164000.0,20.942,20.9809,20.8754,20.9254,164000.0
2004-04-14 14:30:00,37.68,37.8,37.62,37.79,80600.0,20.9365,21.0032,20.9031,20.9976,80600.0
2004-04-14 15:00:00,37.79,37.8,37.6,37.72,136700.0,20.9976,21.0032,20.892,20.9587,136700.0
2004-04-14 15:30:00,37.72,37.79,37.68,37.73,200700.0,20.9587,20.9976,20.9365,20.9643,200700.0
2004-04-15 09:30:00,37.87,37.87,37.38,37.41,230700.0,21.0421,21.0421,20.7698,20.7865,230700.0
2004-04-15 10:00:00,37.44,37.64,37.35,37.63,153600.0,20.8031,20.9143,20.7531,20.9087,153600.0
2004-04-15 10:30:00,37.63,37.71,37.55,37.62,150400.0,20.9087,20.9532,20.8643,20.9031,150400.0
2004-04-15 11:00:00,37.62,37.77,37.59,37.67,101900.0,20.9031,20.9865,20.8865,20.9309,101900.0
2004-04-15 11:30:00,37.7,37.75,37.6,37.7,109600.0,20.9476,20.9754,20.892,20.9476,109600.0
2004-04-15 12:00:00,37.69,37.85,37.55,37.6,81600.0,20.942,21.0309,20.8643,20.892,81600.0
2004-04-15 12:30:00,37.6,37.67,37.54,37.59,77900.0,20.892,20.9309,20.8587,20.8865,77900.0
2004-04-15 13:00:00,37.59,37.65,37.43,37.45,95200.0,20.8865,20.9198,20.7976,20.8087,95200.0
2004-04-15 13:30:00,37.44,37.55,37.44,37.46,64300.0,20.8031,20.8643,20.8031,20.8142,64300.0
2004-04-15 14:00:00,37.48,37.52,37.25,37.42,97500.0,20.8254,20.8476,20.6976,20.792,97500.0
2004-04-15 14:30:00,37.43,37.61,37.41,37.61,183900.0,20.7976,20.8976,20.7865,20.8976,183900.0
2004-04-15 15:00:00,37.62,37.73,37.61,37.73,98800.0,20.9031,20.9643,20.8976,20.9643,98800.0
2004-04-15 15:30:00,37.73,37.85,37.67,37.74,186100.0,20.9643,21.0309,20.9309,20.9698,186100.0
2004-04-16 09:30:00,38.05,38.35,37.87,38.26,285400.0,21.1421,21.3088,21.0421,21.2588,285400.0
2004-04-16 10:00:00,38.27,38.35,37.04,38.16,156900.0,21.2643,21.3088,20.5809,21.2032,156900.0
2004-04-16 10:30:00,38.16,38.19,37.87,37.97,68200.0,21.2032,21.2199,21.0421,21.0976,68200.0
2004-04-16 11:00:00,37.97,38.04,37.88,38.02,60900.0,21.0976,21.1365,21.0476,21.1254,60900.0
2004-04-16 11:30:00,38.02,38.28,38.02,38.24,87400.0,21.1254,21.2699,21.1254,21.2476,87400.0
2004-04-16 12:00:00,38.23,38.41,38.23,38.41,73400.0,21.2421,21.3421,21.2421,21.3421,73400.0
2004-04-16 12:30:00,38.44,38.44,38.36,38.38,60800.0,21.3588,21.3588,21.3143,21.3254,60800.0
2004-04-16 13:00:00,38.4,38.4,38.33,38.36,47800.0,21.3365,21.3365,21.2977,21.3143,47800.0
2004-04-16 13:30:00,38.35,38.37,38.17,38.2,75200.0,21.3088,21.3199,21.2088,21.2254,75200.0
2004-04-16 14:00:00,38.21,38.25,38.2,38.24,51700.0,21.231,21.2532,21.2254,21.2476,51700.0
2004-04-16 14:30:00,38.24,38.25,38.17,38.17,56200.0,21.2476,21.2532,21.2088,21.2088,56200.0
2004-04-16 15:00:00,38.17,38.21,38.09,38.15,166700.0,21.2088,21.231,21.1643,21.1976,166700.0
2004-04-16 15:30:00,38.16,38.37,38.16,38.29,171800.0,21.2032,21.3199,21.2032,21.2754,171800.0
2004-04-19 09:30:00,38.1,38.3,38.04,38.29,97200.0,21.1699,21.281,21.1365,21.2754,97200.0
2004-04-19 10:00:00,38.28,38.3,38.2,38.24,60400.0,21.2699,21.281,21.2254,21.2476,60400.0
2004-04-19 10:30:00,38.24,38.3,38.18,38.28,50200.0,21.2476,21.281,21.2143,21.2699,50200.0
2004-04-19 11:00:00,38.27,38.43,38.2,38.39,63700.0,21.2643,21.3532,21.2254,21.331,63700.0
2004-04-19 11:30:00,38.38,38.47,38.27,38.44,70000.0,21.3254,21.3754,21.2643,21.3588,70000.0
2004-04-19 12:00:00,38.44,38.46,38.32,38.42,35300.0,21.3588,21.3699,21.2921,21.3477,35300.0
2004-04-19 12:30:00,38.41,38.41,38.29,38.34,26900.0,21.3421,21.3421,21.2754,21.3032,26900.0
2004-04-19 13:00:00,38.34,38.43,38.3,38.39,49100.0,21.3032,21.3532,21.281,21.331,49100.0
2004-04-19 13:30:00,38.38,38.48,38.34,38.37,35200.0,21.3254,21.381,21.3032,21.3199,35200.0
2004-04-19 14:00:00,38.36,38.39,38.27,38.33,39500.0,21.3143,21.331,21.2643,21.2977,39500.0
2004-04-19 14:30:00,38.34,38.41,38.31,38.34,54500.0,21.3032,21.3421,21.2865,21.3032,54500.0
2004-04-19 15:00:00,38.34,38.42,38.31,38.39,59000.0,21.3032,21.3477,21.2865,21.331,59000.0
2004-04-19 15:30:00,38.41,38.43,38.3,38.33,79500.0,21.3421,21.3532,21.281,21.2977,79500.0
2004-04-20 09:30:00,38.49,38.64,38.41,38.63,101300.0,21.3866,21.4699,21.3421,21.4643,101300.0
2004-04-20 10:00:00,38.63,38.66,38.55,38.55,58300.0,21.4643,21.481,21.4199,21.4199,58300.0
2004-04-20 10:30:00,38.57,38.65,38.55,38.56,71400.0,21.431,21.4755,21.4199,21.4255,71400.0
2004-04-20 11:00:00,38.55,38.57,38.39,38.52,56900.0,21.4199,21.431,21.331,21.4032,56900.0
2004-04-20 11:30:00,38.53,38.54,38.39,38.39,40100.0,21.4088,21.4143,21.331,21.331,40100.0
2004-04-20 12:00:00,38.4,38.48,38.4,38.48,43000.0,21.3365,21.381,21.3365,21.381,43000.0
2004-04-20 12:30:00,38.48,38.6,38.48,38.55,51300.0,21.381,21.4477,21.381,21.4199,51300.0
2004-04-20 13:00:00,38.55,38.65,38.55,38.62,45000.0,21.4199,21.4755,21.4199,21.4588,45000.0
2004-04-20 13:30:00,38.62,38.67,38.6,38.64,51400.0,21.4588,21.4866,21.4477,21.4699,51400.0
2004-04-20 14:00:00,38.63,38.65,38.56,38.64,50300.0,21.4643,21.4755,21.4255,21.4699,50300.0
2004-04-20 14:30:00,38.63,38.64,38.41,38.45,88200.0,21.4643,21.4699,21.3421,21.3643,88200.0
2004-04-20 15:00:00,38.45,38.54,38.36,38.41,119400.0,21.3643,21.4143,21.3143,21.3421,119400.0
2004-04-20 15:30:00,38.42,38.44,38.28,38.28,228800.0,21.3477,21.3588,21.2699,21.2699,228800.0
2004-04-21 09:30:00,38.15,38.28,38.13,38.21,95200.0,21.1976,21.2699,21.1865,21.231,95200.0
2004-04-21 10:00:00,38.22,38.35,38.13,38.23,85400.0,21.2365,21.3088,21.1865,21.2421,85400.0
2004-04-21 10:30:00,38.21,38.29,38.01,38.05,103000.0,21.231,21.2754,21.1198,21.1421,103000.0
2004-04-21 11:00:00,38.05,38.18,38.01,38.18,131800.0,21.1421,21.2143,21.1198,21.2143,131800.0
2004-04-21 11:30:00,38.15,38.2,38.05,38.15,76400.0,21.1976,21.2254,21.1421,21.1976,76400.0
2004-04-21 12:00:00,38.14,38.17,38.07,38.09,72000.0,21.1921,21.2088,21.1532,21.1643,72000.0
2004-04-21 12:30:00,38.09,38.16,38.05,38.1,39000.0,21.1643,21.2032,21.1421,21.1699,39000.0
2004-04-21 13:00:00,38.11,38.2,38.09,38.19,44000.0,21.1754,21.2254,21.1643,21.2199,44000.0
2004-04-21 13:30:00,38.18,38.25,38.18,38.24,36700.0,21.2143,21.2532,21.2143,21.2476,36700.0
2004-04-21 14:00:00,38.23,38.37,38.23,38.3,69700.0,21.2421,21.3199,21.2421,21.281,69700.0
2004-04-21 14:30:00,38.32,38.42,38.31,38.34,74500.0,21.2921,21.3477,21.2865,21.3032,74500.0
2004-04-21 15:00:00,38.32,38.45,38.32,38.4,84700.0,21.2921,21.3643,21.2921,21.3365,84700.0
2004-04-21 15:30:00,38.39,38.44,38.34,38.44,126300.0,21.331,21.3588,21.3032,21.3588,126300.0
2004-04-22 09:30:00,38.3,38.51,38.2,38.33,85600.0,21.281,21.3977,21.2254,21.2977,85600.0
2004-04-22 10:00:00,38.32,38.47,38.12,38.18,65700.0,21.2921,21.3754,21.181,21.2143,65700.0
2004-04-22 10:30:00,38.18,38.49,38.15,38.29,54000.0,21.2143,21.3866,21.1976,21.2754,54000.0
2004-04-22 11:00:00,38.29,38.62,38.28,38.54,82000.0,21.2754,21.4588,21.2699,21.4143,82000.0
2004-04-22 11:30:00,38.55,38.73,38.48,38.66,72200.0,21.4199,21.5199,21.381,21.481,72200.0
2004-04-22 12:00:00,38.67,38.76,38.62,38.73,58500.0,21.4866,21.5366,21.4588,21.5199,58500.0
2004-04-22 12:30:00,38.76,38.84,38.71,38.72,34600.0,21.5366,21.581,21.5088,21.5144,34600.0
2004-04-22 13:00:00,38.72,38.85,38.71,38.84,47100.0,21.5144,21.5866,21.5088,21.581,47100.0
2004-04-22 13:30:00,38.82,39.01,38.78,39.01,111200.0,21.5699,21.6755,21.5477,21.6755,111200.0
2004-04-22 14:00:00,39.0,39.02,38.85,38.89,99000.0,21.6699,21.681,21.5866,21.6088,99000.0
2004-04-22 14:30:00,38.89,39.0,38.86,39.0,100100.0,21.6088,21.6699,21.5921,21.6699,100100.0
2004-04-22 15:00:00,39.0,39.04,38.91,38.96,111800.0,21.6699,21.6922,21.6199,21.6477,111800.0
2004-04-22 15:30:00,38.97,38.98,38.91,38.94,153400.0,21.6533,21.6588,21.6199,21.6366,153400.0
2004-04-23 09:30:00,39.0,39.08,38.76,38.84,143600.0,21.6699,21.7144,21.5366,21.581,143600.0
2004-04-23 10:00:00,38.83,38.93,38.65,38.73,57300.0,21.5755,21.631,21.4755,21.5199,57300.0
2004-04-23 10:30:00,38.72,38.89,38.64,38.86,45500.0,21.5144,21.6088,21.4699,21.5921,45500.0
2004-04-23 11:00:00,38.85,39.0,38.85,38.95,60100.0,21.5866,21.6699,21.5866,21.6421,60100.0
2004-04-23 11:30:00,38.94,39.05,38.92,38.99,75900.0,21.6366,21.6977,21.6255,21.6644,75900.0
2004-04-23 12:00:00,38.99,39.15,38.97,39.1,60100.0,21.6644,21.7533,21.6533,21.7255,60100.0
2004-04-23 12:30:00,39.1,39.13,39.03,39.03,53300.0,21.7255,21.7422,21.6866,21.6866,53300.0
2004-04-23 13:00:00,39.04,39.09,38.98,39.08,58800.0,21.6922,21.7199,21.6588,21.7144,58800.0
2004-04-23 13:30:00,39.09,39.19,39.07,39.15,62400.0,21.7199,21.7755,21.7088,21.7533,62400.0
2004-04-23 14:00:00,39.16,39.2,39.1,39.19,62200.0,21.7588,21.7811,21.7255,21.7755,62200.0
2004-04-23 14:30:00,39.2,39.23,39.14,39.19,96800.0,21.7811,21.7977,21.7477,21.7755,96800.0
2004-04-23 15:00:00,39.19,39.2,39.08,39.12,98600.0,21.7755,21.7811,21.7144,21.7366,98600.0
2004-04-23 15:30:00,39.12,39.21,39.02,39.21,200000.0,21.7366,21.7866,21.681,21.7866,200000.0
2004-04-26 09:30:00,39.05,39.45,38.97,39.28,399100.0,21.6977,21.92,21.6533,21.8255,399100.0
2004-04-26 10:00:00,39.28,39.32,39.1,39.1,234400.0,21.8255,21.8477,21.7255,21.7255,234400.0
2004-04-26 10:30:00,39.11,39.13,38.83,38.98,313800.0,21.7311,21.7422,21.5755,21.6588,313800.0
2004-04-26 11:00:00,38.95,38.96,38.72,38.91,223000.0,21.6421,21.6477,21.5144,21.6199,223000.0
2004-04-26 11:30:00,38.92,38.95,38.87,38.91,96800.0,21.6255,21.6421,21.5977,21.6199,96800.0
2004-04-26 12:00:00,38.91,39.05,38.89,38.98,68100.0,21.6199,21.6977,21.6088,21.6588,68100.0
2004-04-26 12:30:00,39.0,39.09,38.09,39.09,75200.0,21.6699,21.7199,21.1643,21.7199,75200.0
2004-04-26 13:00:00,39.09,39.2,39.07,39.18,65400.0,21.7199,21.7811,21.7088,21.7699,65400.0
2004-04-26 13:30:00,39.18,39.19,39.1,39.14,67100.0,21.7699,21.7755,21.7255,21.7477,67100.0
2004-04-26 14:00:00,39.15,39.16,38.93,39.02,80200.0,21.7533,21.7588,21.631,21.681,80200.0
2004-04-26 14:30:00,39.03,39.13,38.98,39.04,68800.0,21.6866,21.7422,21.6588,21.6922,68800.0
2004-04-26 15:00:00,39.03,39.15,38.92,39.01,102900.0,21.6866,21.7533,21.6255,21.6755,102900.0
2004-04-26 15:30:00,38.99,39.12,38.99,39.05,200100.0,21.6644,21.7366,21.6644,21.6977,200100.0
2004-04-27 09:30:00,38.9,39.3,38.9,39.17,208600.0,21.6144,21.8366,21.6144,21.7644,208600.0
2004-04-27 10:00:00,39.18,39.62,39.16,39.4,224200.0,21.7699,22.0144,21.7588,21.8922,224200.0
2004-04-27 10:30:00,39.4,39.52,39.36,39.51,146700.0,21.8922,21.9589,21.87,21.9533,146700.0
2004-04-27 11:00:00,39.51,39.53,39.38,39.46,113500.0,21.9533,21.9644,21.8811,21.9255,113500.0
2004-04-27 11:30:00,39.47,39.68,39.46,39.66,197300.0,21.9311,22.0478,21.9255,22.0367,197300.0
2004-04-27 12:00:00,39.65,39.73,39.53,39.58,120500.0,22.0311,22.0755,21.9644,21.9922,120500.0
2004-04-27 12:30:00,39.59,39.7,39.56,39.61,108300.0,21.9978,22.0589,21.9811,22.0089,108300.0
2004-04-27 13:00:00,39.63,39.68,39.55,39.56,88100.0,22.02,22.0478,21.9755,21.9811,88100.0
2004-04-27 13:30:00,39.55,39.64,39.53,39.59,86700.0,21.9755,22.0255,21.9644,21.9978,86700.0
2004-04-27 14:00:00,39.59,39.59,39.32,39.32,177800.0,21.9978,21.9978,21.8477,21.8477,177800.0
2004-04-27 14:30:00,39.32,39.36,39.15,39.31,173600.0,21.8477,21.87,21.7533,21.8422,173600.0
2004-04-27 15:00:00,39.32,39.34,39.27,39.31,107900.0,21.8477,21.8588,21.82,21.8422,107900.0
2004-04-27 15:30:00,39.32,39.37,39.28,39.36,240600.0,21.8477,21.8755,21.8255,21.87,240600.0
2004-04-28 09:30:00,39.18,39.25,38.95,39.02,160900.0,21.7699,21.8088,21.6421,21.681,160900.0
2004-04-28 10:00:00,39.02,39.09,38.89,38.89,111300.0,21.681,21.7199,21.6088,21.6088,111300.0
2004-04-28 10:30:00,38.88,38.9,38.7,38.79,101800.0,21.6033,21.6144,21.5032,21.5532,101800.0
2004-04-28 11:00:00,38.79,38.9,38.65,38.65,91600.0,21.5532,21.6144,21.4755,21.4755,91600.0
2004-04-28 11:30:00,38.65,38.79,38.58,38.78,60500.0,21.4755,21.5532,21.4366,21.5477,60500.0
2004-04-28 12:00:00,38.79,38.79,38.65,38.67,73400.0,21.5532,21.5532,21.4755,21.4866,73400.0
2004-04-28 12:30:00,38.67,38.75,38.66,38.74,57100.0,21.4866,21.531,21.481,21.5255,57100.0
2004-04-28 13:00:00,38.74,38.75,38.54,38.59,79200.0,21.5255,21.531,21.4143,21.4421,79200.0
2004-04-28 13:30:00,38.6,38.64,38.51,38.6,73400.0,21.4477,21.4699,21.3977,21.4477,73400.0
2004-04-28 14:00:00,38.6,38.73,38.54,38.73,136000.0,21.4477,21.5199,21.4143,21.5199,136000.0
2004-04-28 14:30:00,38.73,38.82,38.62,38.71,140400.0,21.5199,21.5699,21.4588,21.5088,140400.0
2004-04-28 15:00:00,38.71,38.85,38.68,38.76,257000.0,21.5088,21.5866,21.4921,21.5366,257000.0
2004-04-28 15:30:00,38.77,38.89,38.75,38.78,259200.0,21.5421,21.6088,21.531,21.5477,259200.0
2004-04-29 09:30:00,38.65,38.85,38.6,38.75,169500.0,21.4755,21.5866,21.4477,21.531,169500.0
2004-04-29 10:00:00,38.74,38.95,38.67,38.87,137400.0,21.5255,21.6421,21.4866,21.5977,137400.0
2004-04-29 10:30:00,38.86,38.9,38.77,38.81,85200.0,21.5921,21.6144,21.5421,21.5644,85200.0
2004-04-29 11:00:00,38.81,38.91,38.74,38.75,101000.0,21.5644,21.6199,21.5255,21.531,101000.0
2004-04-29 11:30:00,38.75,38.85,38.7,38.83,133400.0,21.531,21.5866,21.5032,21.5755,133400.0
2004-04-29 12:00:00,38.84,38.92,38.66,38.69,105200.0,21.581,21.6255,21.481,21.4977,105200.0
2004-04-29 12:30:00,38.69,38.74,38.64,38.69,71100.0,21.4977,21.5255,21.4699,21.4977,71100.0
2004-04-29 13:00:00,38.7,38.74,38.66,38.69,46600.0,21.5032,21.5255,21.481,21.4977,46600.0
2004-04-29 13:30:00,38.69,38.8,38.67,38.71,63200.0,21.4977,21.5588,21.4866,21.5088,63200.0
2004-04-29 14:00:00,38.71,38.8,38.51,38.57,74000.0,21.5088,21.5588,21.3977,21.431,74000.0
2004-04-29 14:30:00,38.58,38.71,38.56,38.63,91500.0,21.4366,21.5088,21.4255,21.4643,91500.0
2004-04-29 15:00:00,38.61,38.68,38.48,38.54,187700.0,21.4532,21.4921,21.381,21.4143,187700.0
2004-04-29 15:30:00,38.54,38.69,38.51,38.59,236700.0,21.4143,21.4977,21.3977,21.4421,236700.0
2004-04-30 09:30:00,38.62,38.7,38.5,38.56,225500.0,21.4588,21.5032,21.3921,21.4255,225500.0
2004-04-30 10:00:00,38.56,38.56,38.25,38.31,366600.0,21.4255,21.4255,21.2532,21.2865,366600.0
2004-04-30 10:30:00,38.31,38.53,38.25,38.46,156800.0,21.2865,21.4088,21.2532,21.3699,156800.0
2004-04-30 11:00:00,38.45,38.52,38.33,38.37,101500.0,21.3643,21.4032,21.2977,21.3199,101500.0
2004-04-30 11:30:00,38.37,38.38,38.23,38.28,103000.0,21.3199,21.3254,21.2421,21.2699,103000.0
2004-04-30 12:00:00,38.28,38.38,38.25,38.34,102100.0,21.2699,21.3254,21.2532,21.3032,102100.0
2004-04-30 12:30:00,38.34,38.34,38.21,38.24,109800.0,21.3032,21.3032,21.231,21.2476,109800.0
2004-04-30 13:00:00,38.22,38.35,38.22,38.29,107800.0,21.2365,21.3088,21.2365,21.2754,107800.0
2004-04-30 13:30:00,38.3,38.44,38.29,38.44,111100.0,21.281,21.3588,21.2754,21.3588,111100.0
2004-04-30 14:00:00,38.45,38.51,38.38,38.5,76800.0,21.3643,21.3977,21.3254,21.3921,76800.0
2004-04-30 14:30:00,38.51,38.56,38.44,38.49,98300.0,21.3977,21.4255,21.3588,21.3866,98300.0
2004-04-30 15:00:00,38.52,38.52,38.3,38.3,206000.0,21.4032,21.4032,21.281,21.281,206000.0
2004-04-30 15:30:00,38.3,38.4,38.25,38.26,300600.0,21.281,21.3365,21.2532,21.2588,300600.0
2004-05-03 09:30:00,38.23,38.42,38.02,38.42,168800.0,21.2421,21.3477,21.1254,21.3477,168800.0
2004-05-03 10:00:00,38.43,38.56,38.25,38.54,95000.0,21.3532,21.4255,21.2532,21.4143,95000.0
2004-05-03 10:30:00,38.54,38.65,38.45,38.52,92700.0,21.4143,21.4755,21.3643,21.4032,92700.0
2004-05-03 11:00:00,38.54,38.72,38.54,38.6,75700.0,21.4143,21.5144,21.4143,21.4477,75700.0
2004-05-03 11:30:00,38.59,38.8,38.59,38.77,107100.0,21.4421,21.5588,21.4421,21.5421,107100.0
2004-05-03 12:00:00,38.77,38.88,38.73,38.87,101200.0,21.5421,21.6033,21.5199,21.5977,101200.0
2004-05-03 12:30:00,38.88,38.98,38.85,38.91,88700.0,21.6033,21.6588,21.5866,21.6199,88700.0
2004-05-03 13:00:00,38.91,38.94,38.87,38.88,56100.0,21.6199,21.6366,21.5977,21.6033,56100.0
2004-05-03 13:30:00,38.87,38.94,38.86,38.91,82800.0,21.5977,21.6366,21.5921,21.6199,82800.0
2004-05-03 14:00:00,38.92,39.0,38.92,38.96,86000.0,21.6255,21.6699,21.6255,21.6477,86000.0
2004-05-03 14:30:00,38.96,38.98,38.87,38.88,141200.0,21.6477,21.6588,21.5977,21.6033,141200.0
2004-05-03 15:00:00,38.88,38.98,38.84,38.95,150800.0,21.6033,21.6588,21.581,21.6421,150800.0
2004-05-03 15:30:00,38.95,39.11,38.92,39.05,279200.0,21.6421,21.7311,21.6255,21.6977,279200.0
2004-05-04 09:30:00,39.06,39.06,38.83,38.98,124100.0,21.7033,21.7033,21.5755,21.6588,124100.0
2004-05-04 10:00:00,38.99,39.0,38.85,38.91,101300.0,21.6644,21.6699,21.5866,21.6199,101300.0
2004-05-04 10:30:00,38.92,38.93,38.85,38.87,72600.0,21.6255,21.631,21.5866,21.5977,72600.0
2004-05-04 11:00:00,38.87,38.87,38.72,38.74,63800.0,21.5977,21.5977,21.5144,21.5255,63800.0
2004-05-04 11:30:00,38.75,38.75,38.6,38.69,73400.0,21.531,21.531,21.4477,21.4977,73400.0
2004-05-04 12:00:00,38.69,38.75,38.64,38.71,63300.0,21.4977,21.531,21.4699,21.5088,63300.0
2004-05-04 12:30:00,38.71,38.78,38.66,38.73,84000.0,21.5088,21.5477,21.481,21.5199,84000.0
2004-05-04 13:00:00,38.73,38.73,38.56,38.63,131200.0,21.5199,21.5199,21.4255,21.4643,131200.0
2004-05-04 13:30:00,38.62,38.65,38.57,38.59,158800.0,21.4588,21.4755,21.431,21.4421,158800.0
2004-05-04 14:00:00,38.58,38.85,38.46,38.79,228800.0,21.4366,21.5866,21.3699,21.5532,228800.0
2004-05-04 14:30:00,38.8,38.91,38.7,38.82,240600.0,21.5588,21.6199,21.5032,21.5699,240600.0
2004-05-04 15:00:00,38.82,38.82,38.63,38.65,195300.0,21.5699,21.5699,21.4643,21.4755,195300.0
2004-05-04 15:30:00,38.63,38.71,38.56,38.65,304700.0,21.4643,21.5088,21.4255,21.4755,304700.0
2004-05-05 09:30:00,38.54,38.63,38.4,38.51,134800.0,21.4143,21.4643,21.3365,21.3977,134800.0
2004-05-05 10:00:00,38.5,38.64,38.42,38.54,195300.0,21.3921,21.4699,21.3477,21.4143,195300.0
2004-05-05 10:30:00,38.52,38.63,38.47,38.63,66000.0,21.4032,21.4643,21.3754,21.4643,66000.0
2004-05-05 11:00:00,38.61,38.63,38.49,38.54,59900.0,21.4532,21.4643,21.3866,21.4143,59900.0
2004-05-05 11:30:00,38.55,38.6,38.54,38.58,93900.0,21.4199,21.4477,21.4143,21.4366,93900.0
2004-05-05 12:00:00,38.58,38.6,38.45,38.46,87800.0,21.4366,21.4477,21.3643,21.3699,87800.0
2004-05-05 12:30:00,38.48,38.5,38.42,38.46,132300.0,21.381,21.3921,21.3477,21.3699,132300.0
2004-05-05 13:00:00,38.46,38.54,38.43,38.52,72600.0,21.3699,21.4143,21.3532,21.4032,72600.0
2004-05-05 13:30:00,38.5,38.54,38.47,38.53,51800.0,21.3921,21.4143,21.3754,21.4088,51800.0
2004-05-05 14:00:00,38.53,38.55,38.45,38.52,105200.0,21.4088,21.4199,21.3643,21.4032,105200.0
2004-05-05 14:30:00,38.52,38.54,38.43,38.51,100700.0,21.4032,21.4143,21.3532,21.3977,100700.0
2004-05-05 15:00:00,38.5,38.55,38.44,38.5,131000.0,21.3921,21.4199,21.3588,21.3921,131000.0
2004-05-05 15:30:00,38.5,38.54,38.42,38.45,138400.0,21.3921,21.4143,21.3477,21.3643,138400.0
2004-05-06 09:30:00,38.43,38.64,38.38,38.47,106500.0,21.3532,21.4699,21.3254,21.3754,106500.0
2004-05-06 10:00:00,38.47,38.58,38.2,38.31,105700.0,21.3754,21.4366,21.2254,21.2865,105700.0
2004-05-06 10:30:00,38.3,38.33,38.05,38.27,80800.0,21.281,21.2977,21.1421,21.2643,80800.0
2004-05-06 11:00:00,38.28,38.32,38.21,38.3,95200.0,21.2699,21.2921,21.231,21.281,95200.0
2004-05-06 11:30:00,38.3,38.35,38.27,38.34,79400.0,21.281,21.3088,21.2643,21.3032,79400.0
2004-05-06 12:00:00,38.33,38.35,38.26,38.3,73800.0,21.2977,21.3088,21.2588,21.281,73800.0
2004-05-06 12:30:00,38.3,38.32,38.2,38.31,65700.0,21.281,21.2921,21.2254,21.2865,65700.0
2004-05-06 13:00:00,38.31,38.35,38.29,38.33,38600.0,21.2865,21.3088,21.2754,21.2977,38600.0
2004-05-06 13:30:00,38.33,38.33,38.26,38.3,31300.0,21.2977,21.2977,21.2588,21.281,31300.0
2004-05-06 14:00:00,38.3,38.34,38.25,38.31,115300.0,21.281,21.3032,21.2532,21.2865,115300.0
2004-05-06 14:30:00,38.31,38.33,38.27,38.31,93900.0,21.2865,21.2977,21.2643,21.2865,93900.0
2004-05-06 15:00:00,38.3,38.4,38.29,38.4,103300.0,21.281,21.3365,21.2754,21.3365,103300.0
2004-05-06 15:30:00,38.4,38.47,38.34,38.36,183000.0,21.3365,21.3754,21.3032,21.3143,183000.0
2004-05-07 09:30:00,38.2,38.27,37.82,38.15,224000.0,21.2254,21.2643,21.0143,21.1976,224000.0
2004-05-07 10:00:00,38.12,38.39,38.06,38.38,114800.0,21.181,21.331,21.1476,21.3254,114800.0
2004-05-07 10:30:00,38.35,38.38,38.25,38.3,90000.0,21.3088,21.3254,21.2532,21.281,90000.0
2004-05-07 11:00:00,38.31,38.34,38.2,38.31,52300.0,21.2865,21.3032,21.2254,21.2865,52300.0
2004-05-07 11:30:00,38.33,38.41,38.21,38.41,35600.0,21.2977,21.3421,21.231,21.3421,35600.0
2004-05-07 12:00:00,38.41,38.42,38.25,38.25,51200.0,21.3421,21.3477,21.2532,21.2532,51200.0
2004-05-07 12:30:00,38.25,38.34,38.21,38.27,67400.0,21.2532,21.3032,21.231,21.2643,67400.0
2004-05-07 13:00:00,38.27,38.32,38.2,38.22,24000.0,21.2643,21.2921,21.2254,21.2365,24000.0
2004-05-07 13:30:00,38.21,38.24,37.96,38.01,89100.0,21.231,21.2476,21.0921,21.1198,89100.0
2004-05-07 14:00:00,38.01,38.06,37.89,38.02,109600.0,21.1198,21.1476,21.0532,21.1254,109600.0
2004-05-07 14:30:00,38.02,38.05,37.94,37.97,123700.0,21.1254,21.1421,21.081,21.0976,123700.0
2004-05-07 15:00:00,37.97,38.02,37.89,37.96,141900.0,21.0976,21.1254,21.0532,21.0921,141900.0
2004-05-07 15:30:00,37.96,38.15,37.96,38.05,226600.0,21.0921,21.1976,21.0921,21.1421,226600.0
2004-05-10 09:30:00,38.03,38.4,38.0,38.08,144500.0,21.131,21.3365,21.1143,21.1587,144500.0
2004-05-10 10:00:00,38.1,38.35,38.03,38.25,117200.0,21.1699,21.3088,21.131,21.2532,117200.0
2004-05-10 10:30:00,38.22,38.25,38.05,38.22,113500.0,21.2365,21.2532,21.1421,21.2365,113500.0
2004-05-10 11:00:00,38.22,38.27,38.01,38.14,131700.0,21.2365,21.2643,21.1198,21.1921,131700.0
2004-05-10 11:30:00,38.1,38.22,38.0,38.09,83400.0,21.1699,21.2365,21.1143,21.1643,83400.0
2004-05-10 12:00:00,38.1,38.11,38.03,38.1,50900.0,21.1699,21.1754,21.131,21.1699,50900.0
2004-05-10 12:30:00,38.11,38.15,38.04,38.09,82200.0,21.1754,21.1976,21.1365,21.1643,82200.0
2004-05-10 13:00:00,38.12,38.12,38.01,38.02,54900.0,21.181,21.181,21.1198,21.1254,54900.0
2004-05-10 13:30:00,38.05,38.07,37.91,37.99,68700.0,21.1421,21.1532,21.0643,21.1087,68700.0
2004-05-10 14:00:00,37.99,38.0,37.84,37.9,121100.0,21.1087,21.1143,21.0254,21.0587,121100.0
2004-05-10 14:30:00,37.91,37.98,37.73,37.95,146400.0,21.0643,21.1032,20.9643,21.0865,146400.0
2004-05-10 15:00:00,37.95,37.98,37.82,37.83,107200.0,21.0865,21.1032,21.0143,21.0198,107200.0
2004-05-10 15:30:00,37.83,37.94,37.74,37.89,151600.0,21.0198,21.081,20.9698,21.0532,151600.0
2004-05-11 09:30:00,37.89,38.2,37.88,38.05,178100.0,21.0532,21.2254,21.0476,21.1421,178100.0
2004-05-11 10:00:00,38.05,38.12,37.97,38.07,98500.0,21.1421,21.181,21.0976,21.1532,98500.0
2004-05-11 10:30:00,38.03,38.22,38.01,38.07,176000.0,21.131,21.2365,21.1198,21.1532,176000.0
2004-05-11 11:00:00,38.06,38.15,38.06,38.12,126900.0,21.1476,21.1976,21.1476,21.181,126900.0
2004-05-11 11:30:00,38.12,38.14,38.03,38.1,89200.0,21.181,21.1921,21.131,21.1699,89200.0
2004-05-11 12:00:00,38.11,38.17,38.1,38.15,90700.0,21.1754,21.2088,21.1699,21.1976,90700.0
2004-05-11 12:30:00,38.15,38.22,38.12,38.22,112300.0,21.1976,21.2365,21.181,21.2365,112300.0
2004-05-11 13:00:00,38.22,38.24,38.1,38.12,159800.0,21.2365,21.2476,21.1699,21.181,159800.0
2004-05-11 13:30:00,38.12,38.13,38.03,38.09,155500.0,21.181,21.1865,21.131,21.1643,155500.0
2004-05-11 14:00:00,38.09,38.24,38.09,38.19,121800.0,21.1643,21.2476,21.1643,21.2199,121800.0
2004-05-11 14:30:00,38.2,38.25,38.12,38.23,150400.0,21.2254,21.2532,21.181,21.2421,150400.0
2004-05-11 15:00:00,38.24,38.25,38.08,38.1,250000.0,21.2476,21.2532,21.1587,21.1699,250000.0
2004-05-11 15:30:00,38.1,38.18,38.09,38.15,266100.0,21.1699,21.2143,21.1643,21.1976,266100.0
2004-05-12 09:30:00,38.13,38.13,37.87,37.98,124400.0,21.1865,21.1865,21.0421,21.1032,124400.0
2004-05-12 10:00:00,37.99,37.99,37.68,37.74,127800.0,21.1087,21.1087,20.9365,20.9698,127800.0
2004-05-12 10:30:00,37.69,37.97,37.69,37.89,102100.0,20.942,21.0976,20.942,21.0532,102100.0
2004-05-12 11:00:00,37.88,37.88,37.56,37.59,137300.0,21.0476,21.0476,20.8698,20.8865,137300.0
2004-05-12 11:30:00,37.6,37.88,37.6,37.69,143900.0,20.892,21.0476,20.892,20.942,143900.0
2004-05-12 12:00:00,37.69,37.85,37.68,37.85,75300.0,20.942,21.0309,20.9365,21.0309,75300.0
2004-05-12 12:30:00,37.85,37.91,37.78,37.86,87100.0,21.0309,21.0643,20.9921,21.0365,87100.0
2004-05-12 13:00:00,37.86,37.98,37.83,37.9,52100.0,21.0365,21.1032,21.0198,21.0587,52100.0
2004-05-12 13:30:00,37.89,37.91,37.73,37.84,128900.0,21.0532,21.0643,20.9643,21.0254,128900.0
2004-05-12 14:00:00,37.84,37.84,37.69,37.73,123500.0,21.0254,21.0254,20.942,20.9643,123500.0
2004-05-12 14:30:00,37.73,37.75,37.65,37.73,181800.0,20.9643,20.9754,20.9198,20.9643,181800.0
2004-05-12 15:00:00,37.73,37.95,37.7,37.84,275100.0,20.9643,21.0865,20.9476,21.0254,275100.0
2004-05-12 15:30:00,37.83,37.9,37.81,37.87,461700.0,21.0198,21.0587,21.0087,21.0421,461700.0
2004-05-13 09:30:00,37.86,38.05,37.82,38.03,133800.0,21.0365,21.1421,21.0143,21.131,133800.0
2004-05-13 10:00:00,38.02,38.1,37.9,38.1,190800.0,21.1254,21.1699,21.0587,21.1699,190800.0
2004-05-13 10:30:00,38.1,38.13,37.98,38.03,287300.0,21.1699,21.1865,21.1032,21.131,287300.0
2004-05-13 11:00:00,38.02,38.04,37.95,37.98,184900.0,21.1254,21.1365,21.0865,21.1032,184900.0
2004-05-13 11:30:00,37.98,38.22,37.98,38.16,130800.0,21.1032,21.2365,21.1032,21.2032,130800.0
2004-05-13 12:00:00,38.16,38.2,38.11,38.2,99800.0,21.2032,21.2254,21.1754,21.2254,99800.0
2004-05-13 12:30:00,38.19,38.2,38.11,38.14,96100.0,21.2199,21.2254,21.1754,21.1921,96100.0
2004-05-13 13:00:00,38.14,38.19,38.1,38.16,65200.0,21.1921,21.2199,21.1699,21.2032,65200.0
2004-05-13 13:30:00,38.16,38.18,38.08,38.17,114900.0,21.2032,21.2143,21.1587,21.2088,114900.0
2004-05-13 14:00:00,38.17,38.18,38.05,38.1,137300.0,21.2088,21.2143,21.1421,21.1699,137300.0
2004-05-13 14:30:00,38.1,38.16,38.05,38.07,227400.0,21.1699,21.2032,21.1421,21.1532,227400.0
2004-05-13 15:00:00,38.07,38.13,38.04,38.07,189300.0,21.1532,21.1865,21.1365,21.1532,189300.0
2004-05-13 15:30:00,38.05,38.06,37.99,38.0,291000.0,21.1421,21.1476,21.1087,21.1143,291000.0
2004-05-14 09:30:00,38.05,38.28,38.0,38.15,198800.0,21.1421,21.2699,21.1143,21.1976,198800.0
2004-05-14 10:00:00,38.15,38.35,38.09,38.2,112100.0,21.1976,21.3088,21.1643,21.2254,112100.0
2004-05-14 10:30:00,38.2,38.34,38.15,38.27,105800.0,21.2254,21.3032,21.1976,21.2643,105800.0
2004-05-14 11:00:00,38.27,38.29,38.17,38.2,46400.0,21.2643,21.2754,21.2088,21.2254,46400.0
2004-05-14 11:30:00,38.2,38.28,38.12,38.23,128700.0,21.2254,21.2699,21.181,21.2421,128700.0
2004-05-14 12:00:00,38.13,38.34,38.13,38.27,71000.0,21.1865,21.3032,21.1865,21.2643,71000.0
2004-05-14 12:30:00,38.27,38.37,38.24,38.31,99400.0,21.2643,21.3199,21.2476,21.2865,99400.0
2004-05-14 13:00:00,38.31,38.38,38.28,38.32,83200.0,21.2865,21.3254,21.2699,21.2921,83200.0
2004-05-14 13:30:00,38.31,38.36,38.28,38.32,56900.0,21.2865,21.3143,21.2699,21.2921,56900.0
2004-05-14 14:00:00,38.31,38.36,38.16,38.21,163800.0,21.2865,21.3143,21.2032,21.231,163800.0
2004-05-14 14:30:00,38.22,38.26,38.15,38.23,320900.0,21.2365,21.2588,21.1976,21.2421,320900.0
2004-05-14 15:00:00,38.22,38.22,38.1,38.12,114200.0,21.2365,21.2365,21.1699,21.181,114200.0
2004-05-14 15:30:00,38.1,38.14,38.05,38.08,352800.0,21.1699,21.1921,21.1421,21.1587,352800.0
2004-05-17 09:30:00,37.88,37.97,37.64,37.75,110800.0,21.0476,21.0976,20.9143,20.9754,110800.0
2004-05-17 10:00:00,37.67,37.95,37.55,37.95,132600.0,20.9309,21.0865,20.8643,21.0865,132600.0
2004-05-17 10:30:00,37.96,37.96,37.69,37.75,77300.0,21.0921,21.0921,20.942,20.9754,77300.0
2004-05-17 11:00:00,37.75,38.03,37.7,37.91,99900.0,20.9754,21.131,20.9476,21.0643,99900.0
2004-05-17 11:30:00,37.91,37.94,37.81,37.9,56500.0,21.0643,21.081,21.0087,21.0587,56500.0
2004-05-17 12:00:00,37.89,37.93,37.81,37.87,45400.0,21.0532,21.0754,21.0087,21.0421,45400.0
2004-05-17 12:30:00,37.89,37.92,37.81,37.87,43600.0,21.0532,21.0698,21.0087,21.0421,43600.0
2004-05-17 13:00:00,37.87,37.91,37.82,37.87,30700.0,21.0421,21.0643,21.0143,21.0421,30700.0
2004-05-17 13:30:00,37.87,37.95,37.85,37.93,59900.0,21.0421,21.0865,21.0309,21.0754,59900.0
2004-05-17 14:00:00,37.92,38.06,37.9,37.99,78300.0,21.0698,21.1476,21.0587,21.1087,78300.0
2004-05-17 14:30:00,37.98,37.99,37.85,37.92,75300.0,21.1032,21.1087,21.0309,21.0698,75300.0
2004-05-17 15:00:00,37.91,38.06,37.85,37.86,101200.0,21.0643,21.1476,21.0309,21.0365,101200.0
2004-05-17 15:30:00,37.85,37.95,37.82,37.9,264400.0,21.0309,21.0865,21.0143,21.0587,264400.0
2004-05-18 09:30:00,37.9,38.19,37.87,38.15,106800.0,21.0587,21.2199,21.0421,21.1976,106800.0
2004-05-18 10:00:00,38.16,38.25,38.07,38.2,78200.0,21.2032,21.2532,21.1532,21.2254,78200.0
2004-05-18 10:30:00,38.2,38.39,38.14,38.28,116000.0,21.2254,21.331,21.1921,21.2699,116000.0
2004-05-18 11:00:00,38.28,38.33,38.2,38.25,66700.0,21.2699,21.2977,21.2254,21.2532,66700.0
2004-05-18 11:30:00,38.24,38.24,38.15,38.21,52900.0,21.2476,21.2476,21.1976,21.231,52900.0
2004-05-18 12:00:00,38.2,38.29,38.17,38.25,32500.0,21.2254,21.2754,21.2088,21.2532,32500.0
2004-05-18 12:30:00,38.25,38.33,38.22,38.27,68300.0,21.2532,21.2977,21.2365,21.2643,68300.0
2004-05-18 13:00:00,38.26,38.37,38.21,38.3,58700.0,21.2588,21.3199,21.231,21.281,58700.0
2004-05-18 13:30:00,38.29,38.3,38.2,38.2,28700.0,21.2754,21.281,21.2254,21.2254,28700.0
2004-05-18 14:00:00,38.2,38.24,38.16,38.22,51600.0,21.2254,21.2476,21.2032,21.2365,51600.0
2004-05-18 14:30:00,38.23,38.24,38.14,38.15,63900.0,21.2421,21.2476,21.1921,21.1976,63900.0
2004-05-18 15:00:00,38.13,38.2,38.02,38.14,119200.0,21.1865,21.2254,21.1254,21.1921,119200.0
2004-05-18 15:30:00,38.12,38.18,38.08,38.14,124300.0,21.181,21.2143,21.1587,21.1921,124300.0
2004-05-19 09:30:00,38.34,38.39,38.2,38.32,106000.0,21.3032,21.331,21.2254,21.2921,106000.0
2004-05-19 10:00:00,38.32,38.4,38.31,38.36,103300.0,21.2921,21.3365,21.2865,21.3143,103300.0
2004-05-19 10:30:00,38.36,38.41,38.25,38.3,40000.0,21.3143,21.3421,21.2532,21.281,40000.0
2004-05-19 11:00:00,38.3,38.3,38.16,38.19,37800.0,21.281,21.281,21.2032,21.2199,37800.0
2004-05-19 11:30:00,38.2,38.21,38.13,38.16,53800.0,21.2254,21.231,21.1865,21.2032,53800.0
2004-05-19 12:00:00,38.17,38.28,38.15,38.26,115600.0,21.2088,21.2699,21.1976,21.2588,115600.0
2004-05-19 12:30:00,38.25,38.25,38.14,38.16,57600.0,21.2532,21.2532,21.1921,21.2032,57600.0
2004-05-19 13:00:00,38.16,38.2,38.14,38.17,39300.0,21.2032,21.2254,21.1921,21.2088,39300.0
2004-05-19 13:30:00,38.16,38.24,38.15,38.23,50700.0,21.2032,21.2476,21.1976,21.2421,50700.0
2004-05-19 14:00:00,38.24,38.26,38.03,38.17,85300.0,21.2476,21.2588,21.131,21.2088,85300.0
2004-05-19 14:30:00,38.17,38.21,38.16,38.18,140300.0,21.2088,21.231,21.2032,21.2143,140300.0
2004-05-19 15:00:00,38.18,38.21,38.14,38.18,252700.0,21.2143,21.231,21.1921,21.2143,252700.0
2004-05-19 15:30:00,38.18,38.19,37.98,38.0,242800.0,21.2143,21.2199,21.1032,21.1143,242800.0
2004-05-20 09:30:00,38.1,38.13,38.02,38.06,174900.0,21.1699,21.1865,21.1254,21.1476,174900.0
2004-05-20 10:00:00,38.07,38.2,38.02,38.16,86900.0,21.1532,21.2254,21.1254,21.2032,86900.0
2004-05-20 10:30:00,38.16,38.22,38.05,38.11,85900.0,21.2032,21.2365,21.1421,21.1754,85900.0
2004-05-20 11:00:00,38.11,38.13,37.99,38.02,132200.0,21.1754,21.1865,21.1087,21.1254,132200.0
2004-05-20 11:30:00,38.0,38.01,37.88,37.9,91100.0,21.1143,21.1198,21.0476,21.0587,91100.0
2004-05-20 12:00:00,37.9,38.0,37.85,37.9,149500.0,21.0587,21.1143,21.0309,21.0587,149500.0
2004-05-20 12:30:00,37.89,37.96,37.89,37.94,68600.0,21.0532,21.0921,21.0532,21.081,68600.0
2004-05-20 13:00:00,37.93,37.98,37.9,37.97,72300.0,21.0754,21.1032,21.0587,21.0976,72300.0
2004-05-20 13:30:00,37.97,37.98,37.89,37.97,51600.0,21.0976,21.1032,21.0532,21.0976,51600.0
2004-05-20 14:00:00,37.97,38.1,37.97,38.07,108400.0,21.0976,21.1699,21.0976,21.1532,108400.0
2004-05-20 14:30:00,38.08,38.09,38.02,38.04,91700.0,21.1587,21.1643,21.1254,21.1365,91700.0
2004-05-20 15:00:00,38.03,38.05,37.99,38.01,148500.0,21.131,21.1421,21.1087,21.1198,148500.0
2004-05-20 15:30:00,38.03,38.04,37.89,37.89,138500.0,21.131,21.1365,21.0532,21.0532,138500.0
2004-05-21 09:30:00,37.86,37.86,37.23,37.28,815200.0,21.0365,21.0365,20.6864,20.7142,815200.0
2004-05-21 10:00:00,37.29,37.34,37.21,37.23,235900.0,20.7198,20.7476,20.6753,20.6864,235900.0
2004-05-21 10:30:00,37.2,37.22,36.9,37.05,535800.0,20.6698,20.6809,20.5031,20.5864,535800.0
2004-05-21 11:00:00,37.05,37.08,36.98,37.0,313600.0,20.5864,20.6031,20.5475,20.5587,313600.0
2004-05-21 11:30:00,37.01,37.08,36.97,36.98,221700.0,20.5642,20.6031,20.542,20.5475,221700.0
2004-05-21 12:00:00,36.98,37.07,36.97,37.03,240300.0,20.5475,20.5975,20.542,20.5753,240300.0
2004-05-21 12:30:00,37.04,37.19,37.02,37.15,183800.0,20.5809,20.6642,20.5698,20.642,183800.0
2004-05-21 13:00:00,37.13,37.29,37.12,37.18,124900.0,20.6309,20.7198,20.6253,20.6587,124900.0
2004-05-21 13:30:00,37.19,37.2,36.95,36.95,223900.0,20.6642,20.6698,20.5309,20.5309,223900.0
2004-05-21 14:00:00,36.95,36.96,36.8,36.88,221400.0,20.5309,20.5364,20.4475,20.492,221400.0
2004-05-21 14:30:00,36.89,36.98,36.89,36.94,227600.0,20.4975,20.5475,20.4975,20.5253,227600.0
2004-05-21 15:00:00,36.94,36.97,36.86,36.95,300600.0,20.5253,20.542,20.4809,20.5309,300600.0
2004-05-21 15:30:00,36.93,37.0,36.91,36.99,293000.0,20.5198,20.5587,20.5086,20.5531,293000.0
2004-05-24 09:30:00,36.71,36.86,36.5,36.83,579100.0,20.3975,20.4809,20.2808,20.4642,579100.0
2004-05-24 10:00:00,36.78,37.13,36.77,37.01,362400.0,20.4364,20.6309,20.4309,20.5642,362400.0
2004-05-24 10:30:00,37.01,37.08,36.95,37.03,213300.0,20.5642,20.6031,20.5309,20.5753,213300.0
2004-05-24 11:00:00,37.04,37.04,36.84,36.88,184600.0,20.5809,20.5809,20.4698,20.492,184600.0
2004-05-24 11:30:00,36.88,36.88,36.76,36.78,250600.0,20.492,20.492,20.4253,20.4364,250600.0
2004-05-24 12:00:00,36.78,36.79,36.5,36.51,290400.0,20.4364,20.442,20.2808,20.2864,290400.0
2004-05-24 12:30:00,36.51,36.55,36.46,36.49,212200.0,20.2864,20.3086,20.2586,20.2753,212200.0
2004-05-24 13:00:00,36.5,36.54,36.49,36.53,110300.0,20.2808,20.3031,20.2753,20.2975,110300.0
2004-05-24 13:30:00,36.53,36.56,36.51,36.52,157400.0,20.2975,20.3142,20.2864,20.2919,157400.0
2004-05-24 14:00:00,36.52,36.52,36.46,36.47,164400.0,20.2919,20.2919,20.2586,20.2642,164400.0
2004-05-24 14:30:00,36.47,36.53,36.45,36.53,252900.0,20.2642,20.2975,20.2531,20.2975,252900.0
2004-05-24 15:00:00,36.53,36.57,36.51,36.53,258400.0,20.2975,20.3197,20.2864,20.2975,258400.0
2004-05-24 15:30:00,36.53,36.56,36.49,36.5,305700.0,20.2975,20.3142,20.2753,20.2808,305700.0
2004-05-25 09:30:00,36.49,36.6,36.3,36.3,190800.0,20.2753,20.3364,20.1697,20.1697,190800.0
2004-05-25 10:00:00,36.31,36.58,36.3,36.53,174200.0,20.1753,20.3253,20.1697,20.2975,174200.0
2004-05-25 10:30:00,36.54,36.72,36.52,36.58,133600.0,20.3031,20.4031,20.2919,20.3253,133600.0
2004-05-25 11:00:00,36.58,36.65,36.54,36.58,119300.0,20.3253,20.3642,20.3031,20.3253,119300.0
2004-05-25 11:30:00,36.58,36.63,36.55,36.58,146800.0,20.3253,20.3531,20.3086,20.3253,146800.0
2004-05-25 12:00:00,36.58,36.81,36.56,36.81,168700.0,20.3253,20.4531,20.3142,20.4531,168700.0
2004-05-25 12:30:00,36.81,36.86,36.75,36.85,110100.0,20.4531,20.4809,20.4197,20.4753,110100.0
2004-05-25 13:00:00,36.85,36.88,36.75,36.84,118200.0,20.4753,20.492,20.4197,20.4698,118200.0
2004-05-25 13:30:00,36.85,37.0,36.83,36.97,101200.0,20.4753,20.5587,20.4642,20.542,101200.0
2004-05-25 14:00:00,36.97,36.97,36.83,36.84,77200.0,20.542,20.542,20.4642,20.4698,77200.0
2004-05-25 14:30:00,36.86,36.96,36.82,36.95,83300.0,20.4809,20.5364,20.4586,20.5309,83300.0
2004-05-25 15:00:00,36.92,37.08,36.89,36.94,125800.0,20.5142,20.6031,20.4975,20.5253,125800.0
2004-05-25 15:30:00,36.95,37.02,36.87,36.98,271500.0,20.5309,20.5698,20.4864,20.5475,271500.0
2004-05-26 09:30:00,36.98,37.04,36.81,37.0,190500.0,20.5475,20.5809,20.4531,20.5587,190500.0
2004-05-26 10:00:00,36.97,37.05,36.87,37.01,140700.0,20.542,20.5864,20.4864,20.5642,140700.0
2004-05-26 10:30:00,37.02,37.02,36.92,36.96,106700.0,20.5698,20.5698,20.5142,20.5364,106700.0
2004-05-26 11:00:00,36.97,36.98,36.94,36.96,63000.0,20.542,20.5475,20.5253,20.5364,63000.0
2004-05-26 11:30:00,36.97,37.03,36.91,37.01,125100.0,20.542,20.5753,20.5086,20.5642,125100.0
2004-05-26 12:00:00,37.0,37.04,36.98,37.03,96700.0,20.5587,20.5809,20.5475,20.5753,96700.0
2004-05-26 12:30:00,37.02,37.08,37.02,37.05,71000.0,20.5698,20.6031,20.5698,20.5864,71000.0
2004-05-26 13:00:00,37.05,37.05,37.0,37.01,89800.0,20.5864,20.5864,20.5587,20.5642,89800.0
2004-05-26 13:30:00,37.02,37.02,36.91,36.93,104000.0,20.5698,20.5698,20.5086,20.5198,104000.0
2004-05-26 14:00:00,36.96,37.0,36.87,36.97,70200.0,20.5364,20.5587,20.4864,20.542,70200.0
2004-05-26 14:30:00,36.97,37.0,36.92,36.95,92400.0,20.542,20.5587,20.5142,20.5309,92400.0
2004-05-26 15:00:00,36.95,36.98,36.86,36.87,126900.0,20.5309,20.5475,20.4809,20.4864,126900.0
2004-05-26 15:30:00,36.86,36.95,36.86,36.91,155100.0,20.4809,20.5309,20.4809,20.5086,155100.0
2004-05-27 09:30:00,36.87,37.0,36.61,36.95,236700.0,20.4864,20.5587,20.342,20.5309,236700.0
2004-05-27 10:00:00,36.96,37.03,36.92,37.01,358500.0,20.5364,20.5753,20.5142,20.5642,358500.0
2004-05-27 10:30:00,37.01,37.12,36.97,37.12,306600.0,20.5642,20.6253,20.542,20.6253,306600.0
2004-05-27 11:00:00,37.11,37.15,37.01,37.04,153000.0,20.6198,20.642,20.5642,20.5809,153000.0
2004-05-27 11:30:00,37.04,37.14,37.02,37.1,144100.0,20.5809,20.6364,20.5698,20.6142,144100.0
2004-05-27 12:00:00,37.11,37.12,37.01,37.01,100000.0,20.6198,20.6253,20.5642,20.5642,100000.0
2004-05-27 12:30:00,37.01,37.06,36.98,37.06,159900.0,20.5642,20.592,20.5475,20.592,159900.0
2004-05-27 13:00:00,37.06,37.08,37.03,37.05,128800.0,20.592,20.6031,20.5753,20.5864,128800.0
2004-05-27 13:30:00,37.05,37.11,37.04,37.07,154600.0,20.5864,20.6198,20.5809,20.5975,154600.0
2004-05-27 14:00:00,37.06,37.1,37.0,37.08,126300.0,20.592,20.6142,20.5587,20.6031,126300.0
2004-05-27 14:30:00,37.07,37.14,37.04,37.14,176400.0,20.5975,20.6364,20.5809,20.6364,176400.0
2004-05-27 15:00:00,37.15,37.17,37.11,37.15,219800.0,20.642,20.6531,20.6198,20.642,219800.0
2004-05-27 15:30:00,37.15,37.27,37.15,37.25,419000.0,20.642,20.7087,20.642,20.6976,419000.0
2004-05-28 09:30:00,37.45,37.6,37.35,37.44,220600.0,20.8087,20.892,20.7531,20.8031,220600.0
2004-05-28 10:00:00,37.45,37.59,37.4,37.5,190900.0,20.8087,20.8865,20.7809,20.8365,190900.0
2004-05-28 10:30:00,37.52,37.56,37.45,37.48,72600.0,20.8476,20.8698,20.8087,20.8254,72600.0
2004-05-28 11:00:00,37.48,37.56,37.48,37.56,72700.0,20.8254,20.8698,20.8254,20.8698,72700.0
2004-05-28 11:30:00,37.56,37.57,37.47,37.51,84400.0,20.8698,20.8754,20.8198,20.842,84400.0
2004-05-28 12:00:00,37.5,37.6,37.5,37.54,60300.0,20.8365,20.892,20.8365,20.8587,60300.0
2004-05-28 12:30:00,37.54,37.57,37.48,37.51,65600.0,20.8587,20.8754,20.8254,20.842,65600.0
2004-05-28 13:00:00,37.51,37.58,37.48,37.51,52900.0,20.842,20.8809,20.8254,20.842,52900.0
2004-05-28 13:30:00,37.51,37.55,37.46,37.54,42000.0,20.842,20.8643,20.8142,20.8587,42000.0
2004-05-28 14:00:00,37.54,37.55,37.41,37.5,85300.0,20.8587,20.8643,20.7865,20.8365,85300.0
2004-05-28 14:30:00,37.5,37.52,37.45,37.49,43900.0,20.8365,20.8476,20.8087,20.8309,43900.0
2004-05-28 15:00:00,37.49,37.53,37.38,37.5,115500.0,20.8309,20.8531,20.7698,20.8365,115500.0
2004-05-28 15:30:00,37.48,37.55,37.45,37.5,284200.0,20.8254,20.8643,20.8087,20.8365,284200.0
2004-06-01 09:30:00,37.5,37.54,37.26,37.48,113000.0,20.8365,20.8587,20.7031,20.8254,113000.0
2004-06-01 10:00:00,37.47,37.5,37.3,37.41,192100.0,20.8198,20.8365,20.7253,20.7865,192100.0
2004-06-01 10:30:00,37.42,37.49,37.34,37.47,177700.0,20.792,20.8309,20.7476,20.8198,177700.0
2004-06-01 11:00:00,37.45,37.46,37.29,37.37,139900.0,20.8087,20.8142,20.7198,20.7642,139900.0
2004-06-01 11:30:00,37.38,37.44,37.3,37.43,93000.0,20.7698,20.8031,20.7253,20.7976,93000.0
2004-06-01 12:00:00,37.43,37.49,37.35,37.49,94700.0,20.7976,20.8309,20.7531,20.8309,94700.0
2004-06-01 12:30:00,37.49,37.53,37.39,37.41,45600.0,20.8309,20.8531,20.7754,20.7865,45600.0
2004-06-01 13:00:00,37.4,37.44,37.35,37.43,54200.0,20.7809,20.8031,20.7531,20.7976,54200.0
2004-06-01 13:30:00,37.44,37.44,37.38,37.42,68100.0,20.8031,20.8031,20.7698,20.792,68100.0
2004-06-01 14:00:00,37.41,37.47,37.37,37.44,169500.0,20.7865,20.8198,20.7642,20.8031,169500.0
2004-06-01 14:30:00,37.43,37.46,37.38,37.46,106200.0,20.7976,20.8142,20.7698,20.8142,106200.0
2004-06-01 15:00:00,37.44,37.47,37.38,37.39,101800.0,20.8031,20.8198,20.7698,20.7754,101800.0
2004-06-01 15:30:00,37.38,37.51,37.38,37.48,247300.0,20.7698,20.842,20.7698,20.8254,247300.0
2004-06-02 09:30:00,37.63,37.63,37.44,37.44,313500.0,20.9087,20.9087,20.8031,20.8031,313500.0
2004-06-02 10:00:00,37.42,37.46,37.0,37.06,384900.0,20.792,20.8142,20.5587,20.592,384900.0
2004-06-02 10:30:00,37.06,37.25,36.99,37.13,195500.0,20.592,20.6976,20.5531,20.6309,195500.0
2004-06-02 11:00:00,37.16,37.24,37.12,37.18,45200.0,20.6476,20.692,20.6253,20.6587,45200.0
2004-06-02 11:30:00,37.19,37.2,37.11,37.14,54700.0,20.6642,20.6698,20.6198,20.6364,54700.0
2004-06-02 12:00:00,37.17,37.22,37.16,37.2,102200.0,20.6531,20.6809,20.6476,20.6698,102200.0
2004-06-02 12:30:00,37.2,37.3,37.19,37.27,85500.0,20.6698,20.7253,20.6642,20.7087,85500.0
2004-06-02 13:00:00,37.28,37.34,37.27,37.3,212500.0,20.7142,20.7476,20.7087,20.7253,212500.0
2004-06-02 13:30:00,37.3,37.33,37.27,37.29,94600.0,20.7253,20.742,20.7087,20.7198,94600.0
2004-06-02 14:00:00,37.29,37.45,37.29,37.43,117100.0,20.7198,20.8087,20.7198,20.7976,117100.0
2004-06-02 14:30:00,37.44,37.5,37.4,37.45,229200.0,20.8031,20.8365,20.7809,20.8087,229200.0
2004-06-02 15:00:00,37.45,37.5,37.4,37.45,164100.0,20.8087,20.8365,20.7809,20.8087,164100.0
2004-06-02 15:30:00,37.45,37.52,37.43,37.49,232500.0,20.8087,20.8476,20.7976,20.8309,232500.0
2004-06-03 09:30:00,37.37,37.53,37.36,37.5,72300.0,20.7642,20.8531,20.7587,20.8365,72300.0
2004-06-03 10:00:00,37.5,37.5,37.36,37.47,45000.0,20.8365,20.8365,20.7587,20.8198,45000.0
2004-06-03 10:30:00,37.47,37.57,37.44,37.57,75900.0,20.8198,20.8754,20.8031,20.8754,75900.0
2004-06-03 11:00:00,37.56,37.72,37.55,37.56,74800.0,20.8698,20.9587,20.8643,20.8698,74800.0
2004-06-03 11:30:00,37.58,37.64,37.55,37.6,43900.0,20.8809,20.9143,20.8643,20.892,43900.0
2004-06-03 12:00:00,37.61,37.66,37.59,37.65,37900.0,20.8976,20.9254,20.8865,20.9198,37900.0
2004-06-03 12:30:00,37.66,37.68,37.58,37.62,33600.0,20.9254,20.9365,20.8809,20.9031,33600.0
2004-06-03 13:00:00,37.59,37.65,37.58,37.6,31900.0,20.8865,20.9198,20.8809,20.892,31900.0
2004-06-03 13:30:00,37.6,37.61,37.56,37.57,34400.0,20.892,20.8976,20.8698,20.8754,34400.0
2004-06-03 14:00:00,37.58,37.58,37.43,37.44,73000.0,20.8809,20.8809,20.7976,20.8031,73000.0
2004-06-03 14:30:00,37.45,37.47,37.41,37.46,74100.0,20.8087,20.8198,20.7865,20.8142,74100.0
2004-06-03 15:00:00,37.46,37.46,37.36,37.39,82300.0,20.8142,20.8142,20.7587,20.7754,82300.0
2004-06-03 15:30:00,37.39,37.44,37.31,37.31,130800.0,20.7754,20.8031,20.7309,20.7309,130800.0
2004-06-04 09:30:00,37.29,37.45,37.25,37.29,121500.0,20.7198,20.8087,20.6976,20.7198,121500.0
2004-06-04 10:00:00,37.26,37.34,37.16,37.19,100900.0,20.7031,20.7476,20.6476,20.6642,100900.0
2004-06-04 10:30:00,37.19,37.24,37.11,37.23,84400.0,20.6642,20.692,20.6198,20.6864,84400.0
2004-06-04 11:00:00,37.23,37.3,37.22,37.25,44400.0,20.6864,20.7253,20.6809,20.6976,44400.0
2004-06-04 11:30:00,37.25,37.26,37.2,37.24,50300.0,20.6976,20.7031,20.6698,20.692,50300.0
2004-06-04 12:00:00,37.22,37.31,37.21,37.26,53200.0,20.6809,20.7309,20.6753,20.7031,53200.0
2004-06-04 12:30:00,37.27,37.41,37.27,37.33,59400.0,20.7087,20.7865,20.7087,20.742,59400.0
2004-06-04 13:00:00,37.33,37.34,37.26,37.32,26600.0,20.742,20.7476,20.7031,20.7365,26600.0
2004-06-04 13:30:00,37.3,37.35,37.27,37.32,36900.0,20.7253,20.7531,20.7087,20.7365,36900.0
2004-06-04 14:00:00,37.33,37.33,37.19,37.21,50600.0,20.742,20.742,20.6642,20.6753,50600.0
2004-06-04 14:30:00,37.21,37.27,37.18,37.25,54700.0,20.6753,20.7087,20.6587,20.6976,54700.0
2004-06-04 15:00:00,37.24,37.35,37.2,37.2,84300.0,20.692,20.7531,20.6698,20.6698,84300.0
2004-06-04 15:30:00,37.2,37.26,37.11,37.18,118200.0,20.6698,20.7031,20.6198,20.6587,118200.0
2004-06-07 09:30:00,37.21,37.3,37.04,37.13,113800.0,20.6753,20.7253,20.5809,20.6309,113800.0
2004-06-07 10:00:00,37.13,37.3,37.12,37.3,47200.0,20.6309,20.7253,20.6253,20.7253,47200.0
2004-06-07 10:30:00,37.29,37.33,37.24,37.31,30900.0,20.7198,20.742,20.692,20.7309,30900.0
2004-06-07 11:00:00,37.3,37.43,37.28,37.36,52400.0,20.7253,20.7976,20.7142,20.7587,52400.0
2004-06-07 11:30:00,37.36,37.38,37.3,37.31,31100.0,20.7587,20.7698,20.7253,20.7309,31100.0
2004-06-07 12:00:00,37.3,37.31,37.23,37.27,62900.0,20.7253,20.7309,20.6864,20.7087,62900.0
2004-06-07 12:30:00,37.27,37.33,37.27,37.33,33500.0,20.7087,20.742,20.7087,20.742,33500.0
2004-06-07 13:00:00,37.32,37.38,37.31,37.33,39000.0,20.7365,20.7698,20.7309,20.742,39000.0
2004-06-07 13:30:00,37.34,37.4,37.29,37.34,45900.0,20.7476,20.7809,20.7198,20.7476,45900.0
2004-06-07 14:00:00,37.35,37.39,37.28,37.34,37500.0,20.7531,20.7754,20.7142,20.7476,37500.0
2004-06-07 14:30:00,37.34,37.42,37.33,37.4,94700.0,20.7476,20.792,20.742,20.7809,94700.0
2004-06-07 15:00:00,37.4,37.46,37.29,37.37,112600.0,20.7809,20.8142,20.7198,20.7642,112600.0
2004-06-07 15:30:00,37.37,37.42,37.32,37.38,116800.0,20.7642,20.792,20.7365,20.7698,116800.0
2004-06-08 09:30:00,37.15,37.41,37.11,37.41,221700.0,20.642,20.7865,20.6198,20.7865,221700.0
2004-06-08 10:00:00,37.41,37.48,37.35,37.4,101500.0,20.7865,20.8254,20.7531,20.7809,101500.0
2004-06-08 10:30:00,37.4,37.53,37.38,37.45,69700.0,20.7809,20.8531,20.7698,20.8087,69700.0
2004-06-08 11:00:00,37.46,37.56,37.44,37.55,101100.0,20.8142,20.8698,20.8031,20.8643,101100.0
2004-06-08 11:30:00,37.55,37.55,37.47,37.5,68400.0,20.8643,20.8643,20.8198,20.8365,68400.0
2004-06-08 12:00:00,37.5,37.59,37.46,37.52,107400.0,20.8365,20.8865,20.8142,20.8476,107400.0
2004-06-08 12:30:00,37.53,37.6,37.51,37.55,198900.0,20.8531,20.892,20.842,20.8643,198900.0
2004-06-08 13:00:00,37.55,37.64,37.54,37.59,70300.0,20.8643,20.9143,20.8587,20.8865,70300.0
2004-06-08 13:30:00,37.59,37.66,37.55,37.64,56800.0,20.8865,20.9254,20.8643,20.9143,56800.0
2004-06-08 14:00:00,37.65,37.71,37.54,37.71,76000.0,20.9198,20.9532,20.8587,20.9532,76000.0
2004-06-08 14:30:00,37.71,37.73,37.66,37.7,64200.0,20.9532,20.9643,20.9254,20.9476,64200.0
2004-06-08 15:00:00,37.7,37.72,37.64,37.64,76500.0,20.9476,20.9587,20.9143,20.9143,76500.0
2004-06-08 15:30:00,37.67,37.86,37.64,37.8,201800.0,20.9309,21.0365,20.9143,21.0032,201800.0
2004-06-09 09:30:00,37.84,37.94,37.76,37.83,123600.0,21.0254,21.081,20.9809,21.0198,123600.0
2004-06-09 10:00:00,37.84,37.86,37.75,37.77,79300.0,21.0254,21.0365,20.9754,20.9865,79300.0
2004-06-09 10:30:00,37.76,37.77,37.67,37.74,77300.0,20.9809,20.9865,20.9309,20.9698,77300.0
2004-06-09 11:00:00,37.74,37.84,37.66,37.79,55700.0,20.9698,21.0254,20.9254,20.9976,55700.0
2004-06-09 11:30:00,37.79,37.88,37.79,37.84,53400.0,20.9976,21.0476,20.9976,21.0254,53400.0
2004-06-09 12:00:00,37.85,37.89,37.78,37.88,55100.0,21.0309,21.0532,20.9921,21.0476,55100.0
2004-06-09 12:30:00,37.88,37.91,37.82,37.84,54900.0,21.0476,21.0643,21.0143,21.0254,54900.0
2004-06-09 13:00:00,37.84,37.92,37.84,37.9,43000.0,21.0254,21.0698,21.0254,21.0587,43000.0
2004-06-09 13:30:00,37.91,37.95,37.85,37.86,73900.0,21.0643,21.0865,21.0309,21.0365,73900.0
2004-06-09 14:00:00,37.87,37.98,37.86,37.93,78400.0,21.0421,21.1032,21.0365,21.0754,78400.0
2004-06-09 14:30:00,37.95,37.96,37.86,37.87,74200.0,21.0865,21.0921,21.0365,21.0421,74200.0
2004-06-09 15:00:00,37.87,37.89,37.77,37.77,77700.0,21.0421,21.0532,20.9865,20.9865,77700.0
2004-06-09 15:30:00,37.77,37.85,37.73,37.74,102300.0,20.9865,21.0309,20.9643,20.9698,102300.0
2004-06-10 09:30:00,37.83,37.9,37.75,37.82,141300.0,21.0198,21.0587,20.9754,21.0143,141300.0
2004-06-10 10:00:00,37.83,37.98,37.83,37.92,149900.0,21.0198,21.1032,21.0198,21.0698,149900.0
2004-06-10 10:30:00,37.91,38.03,37.87,37.97,217600.0,21.0643,21.131,21.0421,21.0976,217600.0
2004-06-10 11:00:00,37.99,38.01,37.91,37.98,106200.0,21.1087,21.1198,21.0643,21.1032,106200.0
2004-06-10 11:30:00,37.98,38.0,37.86,37.86,124000.0,21.1032,21.1143,21.0365,21.0365,124000.0
2004-06-10 12:00:00,37.86,37.9,37.85,37.9,71100.0,21.0365,21.0587,21.0309,21.0587,71100.0
2004-06-10 12:30:00,37.91,37.95,37.88,37.9,109200.0,21.0643,21.0865,21.0476,21.0587,109200.0
2004-06-10 13:00:00,37.9,37.91,37.79,37.79,72100.0,21.0587,21.0643,20.9976,20.9976,72100.0
2004-06-10 13:30:00,37.79,37.84,37.76,37.83,79600.0,20.9976,21.0254,20.9809,21.0198,79600.0
2004-06-10 14:00:00,37.84,37.85,37.76,37.81,89100.0,21.0254,21.0309,20.9809,21.0087,89100.0
2004-06-10 14:30:00,37.81,37.82,37.72,37.75,85600.0,21.0087,21.0143,20.9587,20.9754,85600.0
2004-06-10 15:00:00,37.75,37.8,37.74,37.8,105900.0,20.9754,21.0032,20.9698,21.0032,105900.0
2004-06-10 15:30:00,37.8,37.91,37.79,37.87,199700.0,21.0032,21.0643,20.9976,21.0421,199700.0
2004-06-14 09:30:00,37.89,38.05,37.77,37.95,119100.0,21.0532,21.1421,20.9865,21.0865,119100.0
2004-06-14 10:00:00,37.96,38.06,37.87,37.94,78700.0,21.0921,21.1476,21.0421,21.081,78700.0
2004-06-14 10:30:00,37.92,37.92,37.83,37.84,74300.0,21.0698,21.0698,21.0198,21.0254,74300.0
2004-06-14 11:00:00,37.83,37.83,37.68,37.71,80100.0,21.0198,21.0198,20.9365,20.9532,80100.0
2004-06-14 11:30:00,37.71,37.77,37.67,37.77,72400.0,20.9532,20.9865,20.9309,20.9865,72400.0
2004-06-14 12:00:00,37.77,37.8,37.67,37.7,53300.0,20.9865,21.0032,20.9309,20.9476,53300.0
2004-06-14 12:30:00,37.69,37.87,37.68,37.83,67900.0,20.942,21.0421,20.9365,21.0198,67900.0
2004-06-14 13:00:00,37.83,37.88,37.73,37.73,60700.0,21.0198,21.0476,20.9643,20.9643,60700.0
2004-06-14 13:30:00,37.73,37.79,37.72,37.75,54400.0,20.9643,20.9976,20.9587,20.9754,54400.0
2004-06-14 14:00:00,37.75,37.8,37.72,37.72,56900.0,20.9754,21.0032,20.9587,20.9587,56900.0
2004-06-14 14:30:00,37.72,37.75,37.67,37.7,46500.0,20.9587,20.9754,20.9309,20.9476,46500.0
2004-06-14 15:00:00,37.71,37.75,37.62,37.65,83400.0,20.9532,20.9754,20.9031,20.9198,83400.0
2004-06-14 15:30:00,37.66,37.72,37.61,37.65,152200.0,20.9254,20.9587,20.8976,20.9198,152200.0
2004-06-15 09:30:00,37.88,37.93,37.69,37.7,120000.0,21.0476,21.0754,20.942,20.9476,120000.0
2004-06-15 10:00:00,37.71,37.93,37.71,37.78,106600.0,20.9532,21.0754,20.9532,20.9921,106600.0
2004-06-15 10:30:00,37.78,37.78,37.51,37.51,151900.0,20.9921,20.9921,20.842,20.842,151900.0
2004-06-15 11:00:00,37.51,37.6,37.51,37.58,114600.0,20.842,20.892,20.842,20.8809,114600.0
2004-06-15 11:30:00,37.58,37.63,37.46,37.53,156900.0,20.8809,20.9087,20.8142,20.8531,156900.0
2004-06-15 12:00:00,37.54,37.6,37.51,37.59,96700.0,20.8587,20.892,20.842,20.8865,96700.0
2004-06-15 12:30:00,37.6,37.65,37.56,37.56,100300.0,20.892,20.9198,20.8698,20.8698,100300.0
2004-06-15 13:00:00,37.58,37.6,37.5,37.53,73000.0,20.8809,20.892,20.8365,20.8531,73000.0
2004-06-15 13:30:00,37.54,37.56,37.45,37.52,73400.0,20.8587,20.8698,20.8087,20.8476,73400.0
2004-06-15 14:00:00,37.52,37.62,37.51,37.62,104100.0,20.8476,20.9031,20.842,20.9031,104100.0
2004-06-15 14:30:00,37.62,37.66,37.55,37.59,144100.0,20.9031,20.9254,20.8643,20.8865,144100.0
2004-06-15 15:00:00,37.6,37.72,37.54,37.64,149400.0,20.892,20.9587,20.8587,20.9143,149400.0
2004-06-15 15:30:00,37.62,37.72,37.57,37.72,133900.0,20.9031,20.9587,20.8754,20.9587,133900.0
2004-06-16 09:30:00,37.7,37.86,37.63,37.81,96900.0,20.9476,21.0365,20.9087,21.0087,96900.0
2004-06-16 10:00:00,37.81,37.84,37.76,37.81,55500.0,21.0087,21.0254,20.9809,21.0087,55500.0
2004-06-16 10:30:00,37.81,37.83,37.72,37.77,76900.0,21.0087,21.0198,20.9587,20.9865,76900.0
2004-06-16 11:00:00,37.78,37.9,37.77,37.87,59000.0,20.9921,21.0587,20.9865,21.0421,59000.0
2004-06-16 11:30:00,37.87,37.93,37.84,37.93,49900.0,21.0421,21.0754,21.0254,21.0754,49900.0
2004-06-16 12:00:00,37.9,37.93,37.83,37.86,59300.0,21.0587,21.0754,21.0198,21.0365,59300.0
2004-06-16 12:30:00,37.87,37.93,37.86,37.93,42600.0,21.0421,21.0754,21.0365,21.0754,42600.0
2004-06-16 13:00:00,37.92,37.94,37.79,37.91,42300.0,21.0698,21.081,20.9976,21.0643,42300.0
2004-06-16 13:30:00,37.92,37.94,37.88,37.91,80600.0,21.0698,21.081,21.0476,21.0643,80600.0
2004-06-16 14:00:00,37.9,37.96,37.84,37.85,84800.0,21.0587,21.0921,21.0254,21.0309,84800.0
2004-06-16 14:30:00,37.84,37.92,37.84,37.87,83600.0,21.0254,21.0698,21.0254,21.0421,83600.0
2004-06-16 15:00:00,37.87,37.93,37.83,37.9,96100.0,21.0421,21.0754,21.0198,21.0587,96100.0
2004-06-16 15:30:00,37.9,37.93,37.87,37.9,121500.0,21.0587,21.0754,21.0421,21.0587,121500.0
2004-06-17 09:30:00,37.92,37.92,37.36,37.53,160500.0,21.0698,21.0698,20.7587,20.8531,160500.0
2004-06-17 10:00:00,37.53,37.59,37.42,37.5,90800.0,20.8531,20.8865,20.792,20.8365,90800.0
2004-06-17 10:30:00,37.5,37.54,37.41,37.47,60700.0,20.8365,20.8587,20.7865,20.8198,60700.0
2004-06-17 11:00:00,37.47,37.51,37.45,37.48,74800.0,20.8198,20.842,20.8087,20.8254,74800.0
2004-06-17 11:30:00,37.48,37.63,37.46,37.58,71700.0,20.8254,20.9087,20.8142,20.8809,71700.0
2004-06-17 12:00:00,37.57,37.69,37.55,37.58,52500.0,20.8754,20.942,20.8643,20.8809,52500.0
2004-06-17 12:30:00,37.57,37.61,37.51,37.55,51700.0,20.8754,20.8976,20.842,20.8643,51700.0
2004-06-17 13:00:00,37.56,37.66,37.53,37.63,50600.0,20.8698,20.9254,20.8531,20.9087,50600.0
2004-06-17 13:30:00,37.62,37.65,37.57,37.62,64700.0,20.9031,20.9198,20.8754,20.9031,64700.0
2004-06-17 14:00:00,37.61,37.74,37.61,37.66,62600.0,20.8976,20.9698,20.8976,20.9254,62600.0
2004-06-17 14:30:00,37.66,37.74,37.63,37.64,102600.0,20.9254,20.9698,20.9087,20.9143,102600.0
2004-06-17 15:00:00,37.63,37.68,37.61,37.61,74000.0,20.9087,20.9365,20.8976,20.8976,74000.0
2004-06-17 15:30:00,37.62,37.85,37.58,37.64,221300.0,20.9031,21.0309,20.8809,20.9143,221300.0
2004-06-18 09:30:00,37.7,37.8,37.52,37.69,272000.0,20.9476,21.0032,20.8476,20.942,272000.0
2004-06-18 10:00:00,37.68,37.84,37.61,37.77,101200.0,20.9365,21.0254,20.8976,20.9865,101200.0
2004-06-18 10:30:00,37.77,37.9,37.77,37.81,47500.0,20.9865,21.0587,20.9865,21.0087,47500.0
2004-06-18 11:00:00,37.81,37.91,37.8,37.87,69800.0,21.0087,21.0643,21.0032,21.0421,69800.0
2004-06-18 11:30:00,37.85,37.92,37.73,37.78,117100.0,21.0309,21.0698,20.9643,20.9921,117100.0
2004-06-18 12:00:00,37.79,37.8,37.72,37.72,32100.0,20.9976,21.0032,20.9587,20.9587,32100.0
2004-06-18 12:30:00,37.72,37.76,37.7,37.7,27500.0,20.9587,20.9809,20.9476,20.9476,27500.0
2004-06-18 13:00:00,37.7,37.76,37.67,37.7,57300.0,20.9476,20.9809,20.9309,20.9476,57300.0
2004-06-18 13:30:00,37.7,37.71,37.61,37.61,47400.0,20.9476,20.9532,20.8976,20.8976,47400.0
2004-06-18 14:00:00,37.62,37.62,37.53,37.59,65400.0,20.9031,20.9031,20.8531,20.8865,65400.0
2004-06-18 14:30:00,37.59,37.59,37.46,37.5,83300.0,20.8865,20.8865,20.8142,20.8365,83300.0
2004-06-18 15:00:00,37.5,37.58,37.48,37.53,62700.0,20.8365,20.8809,20.8254,20.8531,62700.0
2004-06-18 15:30:00,37.53,37.68,37.52,37.6,124400.0,20.8531,20.9365,20.8476,20.892,124400.0
2004-06-21 09:30:00,37.58,37.6,37.37,37.47,83700.0,20.8809,20.892,20.7642,20.8198,83700.0
2004-06-21 10:00:00,37.47,37.57,37.45,37.51,46600.0,20.8198,20.8754,20.8087,20.842,46600.0
2004-06-21 10:30:00,37.51,37.51,37.43,37.44,43000.0,20.842,20.842,20.7976,20.8031,43000.0
2004-06-21 11:00:00,37.44,37.47,37.26,37.32,97400.0,20.8031,20.8198,20.7031,20.7365,97400.0
2004-06-21 11:30:00,37.33,37.38,37.27,37.32,66100.0,20.742,20.7698,20.7087,20.7365,66100.0
2004-06-21 12:00:00,37.34,37.38,37.3,37.34,30300.0,20.7476,20.7698,20.7253,20.7476,30300.0
2004-06-21 12:30:00,37.35,37.4,37.32,37.32,47800.0,20.7531,20.7809,20.7365,20.7365,47800.0
2004-06-21 13:00:00,37.32,37.35,37.3,37.31,35900.0,20.7365,20.7531,20.7253,20.7309,35900.0
2004-06-21 13:30:00,37.32,37.34,37.26,37.3,59000.0,20.7365,20.7476,20.7031,20.7253,59000.0
2004-06-21 14:00:00,37.3,37.4,37.27,37.37,51900.0,20.7253,20.7809,20.7087,20.7642,51900.0
2004-06-21 14:30:00,37.37,37.41,37.31,37.36,80000.0,20.7642,20.7865,20.7309,20.7587,80000.0
2004-06-21 15:00:00,37.36,37.42,37.27,37.28,105400.0,20.7587,20.792,20.7087,20.7142,105400.0
2004-06-21 15:30:00,37.27,37.3,37.2,37.23,154400.0,20.7087,20.7253,20.6698,20.6864,154400.0
2004-06-22 09:30:00,37.22,37.25,37.02,37.21,107900.0,20.6809,20.6976,20.5698,20.6753,107900.0
2004-06-22 10:00:00,37.21,37.23,37.03,37.05,104400.0,20.6753,20.6864,20.5753,20.5864,104400.0
2004-06-22 10:30:00,37.05,37.12,37.03,37.06,109900.0,20.5864,20.6253,20.5753,20.592,109900.0
2004-06-22 11:00:00,37.05,37.11,37.03,37.1,71400.0,20.5864,20.6198,20.5753,20.6142,71400.0
2004-06-22 11:30:00,37.09,37.19,37.09,37.15,69200.0,20.6087,20.6642,20.6087,20.642,69200.0
2004-06-22 12:00:00,37.16,37.3,37.16,37.2,70700.0,20.6476,20.7253,20.6476,20.6698,70700.0
2004-06-22 12:30:00,37.2,37.27,37.18,37.19,89100.0,20.6698,20.7087,20.6587,20.6642,89100.0
2004-06-22 13:00:00,37.19,37.25,37.15,37.15,148000.0,20.6642,20.6976,20.642,20.642,148000.0
2004-06-22 13:30:00,37.15,37.21,37.12,37.18,65700.0,20.642,20.6753,20.6253,20.6587,65700.0
2004-06-22 14:00:00,37.17,37.42,37.14,37.38,135300.0,20.6531,20.792,20.6364,20.7698,135300.0
2004-06-22 14:30:00,37.37,37.4,37.23,37.29,144500.0,20.7642,20.7809,20.6864,20.7198,144500.0
2004-06-22 15:00:00,37.28,37.41,37.27,37.35,118900.0,20.7142,20.7865,20.7087,20.7531,118900.0
2004-06-22 15:30:00,37.36,37.44,37.29,37.38,188400.0,20.7587,20.8031,20.7198,20.7698,188400.0
2004-06-23 09:30:00,37.1,37.1,36.69,36.97,365400.0,20.6142,20.6142,20.3864,20.542,365400.0
2004-06-23 10:00:00,36.98,37.0,36.68,36.77,214300.0,20.5475,20.5587,20.3808,20.4309,214300.0
2004-06-23 10:30:00,36.77,36.88,36.68,36.84,173300.0,20.4309,20.492,20.3808,20.4698,173300.0
2004-06-23 11:00:00,36.84,36.91,36.82,36.87,170900.0,20.4698,20.5086,20.4586,20.4864,170900.0
2004-06-23 11:30:00,36.87,37.0,36.86,36.96,59700.0,20.4864,20.5587,20.4809,20.5364,59700.0
2004-06-23 12:00:00,36.95,37.02,36.92,36.98,100800.0,20.5309,20.5698,20.5142,20.5475,100800.0
2004-06-23 12:30:00,36.97,37.01,36.93,37.01,67400.0,20.542,20.5642,20.5198,20.5642,67400.0
2004-06-23 13:00:00,37.0,37.0,36.87,36.88,83300.0,20.5587,20.5587,20.4864,20.492,83300.0
2004-06-23 13:30:00,36.87,36.92,36.85,36.91,94800.0,20.4864,20.5142,20.4753,20.5086,94800.0
2004-06-23 14:00:00,36.9,37.11,36.89,37.07,184100.0,20.5031,20.6198,20.4975,20.5975,184100.0
2004-06-23 14:30:00,37.08,37.09,37.0,37.01,256000.0,20.6031,20.6087,20.5587,20.5642,256000.0
2004-06-23 15:00:00,37.02,37.22,37.02,37.15,277700.0,20.5698,20.6809,20.5698,20.642,277700.0
2004-06-23 15:30:00,37.15,37.21,37.1,37.1,384500.0,20.642,20.6753,20.6142,20.6142,384500.0
2004-06-24 09:30:00,37.14,37.27,37.04,37.2,236500.0,20.6364,20.7087,20.5809,20.6698,236500.0
2004-06-24 10:00:00,37.2,37.32,37.14,37.2,147300.0,20.6698,20.7365,20.6364,20.6698,147300.0
2004-06-24 10:30:00,37.21,37.34,37.11,37.23,127800.0,20.6753,20.7476,20.6198,20.6864,127800.0
2004-06-24 11:00:00,37.23,37.24,37.13,37.2,181000.0,20.6864,20.692,20.6309,20.6698,181000.0
2004-06-24 11:30:00,37.2,37.2,37.09,37.14,151200.0,20.6698,20.6698,20.6087,20.6364,151200.0
2004-06-24 12:00:00,37.14,37.2,37.11,37.18,110900.0,20.6364,20.6698,20.6198,20.6587,110900.0
2004-06-24 12:30:00,37.18,37.22,37.17,37.2,110700.0,20.6587,20.6809,20.6531,20.6698,110700.0
2004-06-24 13:00:00,37.21,37.23,37.15,37.18,110100.0,20.6753,20.6864,20.642,20.6587,110100.0
2004-06-24 13:30:00,37.18,37.19,37.1,37.14,109900.0,20.6587,20.6642,20.6142,20.6364,109900.0
2004-06-24 14:00:00,37.15,37.15,37.08,37.11,115100.0,20.642,20.642,20.6031,20.6198,115100.0
2004-06-24 14:30:00,37.11,37.15,37.05,37.05,117600.0,20.6198,20.642,20.5864,20.5864,117600.0
2004-06-24 15:00:00,37.06,37.11,37.01,37.07,343800.0,20.592,20.6198,20.5642,20.5975,343800.0
2004-06-24 15:30:00,37.09,37.16,37.0,37.11,243500.0,20.6087,20.6476,20.5587,20.6198,243500.0
2004-06-25 09:30:00,37.1,37.28,37.08,37.18,102600.0,20.6142,20.7142,20.6031,20.6587,102600.0
2004-06-25 10:00:00,37.22,37.22,37.0,37.08,88100.0,20.6809,20.6809,20.5587,20.6031,88100.0
2004-06-25 10:30:00,37.09,37.12,36.95,37.01,126000.0,20.6087,20.6253,20.5309,20.5642,126000.0
2004-06-25 11:00:00,37.0,37.05,36.96,37.03,59100.0,20.5587,20.5864,20.5364,20.5753,59100.0
2004-06-25 11:30:00,37.03,37.04,36.91,36.93,84200.0,20.5753,20.5809,20.5086,20.5198,84200.0
2004-06-25 12:00:00,36.92,36.96,36.83,36.83,114300.0,20.5142,20.5364,20.4642,20.4642,114300.0
2004-06-25 12:30:00,36.81,36.84,36.79,36.82,118500.0,20.4531,20.4698,20.442,20.4586,118500.0
2004-06-25 13:00:00,36.82,36.84,36.77,36.79,60100.0,20.4586,20.4698,20.4309,20.442,60100.0
2004-06-25 13:30:00,36.79,36.86,36.79,36.82,79700.0,20.442,20.4809,20.442,20.4586,79700.0
2004-06-25 14:00:00,36.81,36.82,36.67,36.71,160500.0,20.4531,20.4586,20.3753,20.3975,160500.0
2004-06-25 14:30:00,36.7,36.71,36.6,36.61,177200.0,20.392,20.3975,20.3364,20.342,177200.0
2004-06-25 15:00:00,36.61,36.65,36.45,36.54,271500.0,20.342,20.3642,20.2531,20.3031,271500.0
2004-06-25 15:30:00,36.54,36.66,36.54,36.63,227800.0,20.3031,20.3697,20.3031,20.3531,227800.0
2004-06-28 09:30:00,36.6,36.79,36.51,36.59,215200.0,20.3364,20.442,20.2864,20.3308,215200.0
2004-06-28 10:00:00,36.55,36.6,36.46,36.48,232000.0,20.3086,20.3364,20.2586,20.2697,232000.0
2004-06-28 10:30:00,36.49,36.54,36.41,36.53,130900.0,20.2753,20.3031,20.2308,20.2975,130900.0
2004-06-28 11:00:00,36.53,36.57,36.41,36.55,159600.0,20.2975,20.3197,20.2308,20.3086,159600.0
2004-06-28 11:30:00,36.52,36.53,36.41,36.44,118300.0,20.2919,20.2975,20.2308,20.2475,118300.0
2004-06-28 12:00:00,36.45,36.47,36.42,36.45,139300.0,20.2531,20.2642,20.2364,20.2531,139300.0
2004-06-28 12:30:00,36.45,36.46,36.39,36.4,152800.0,20.2531,20.2586,20.2197,20.2253,152800.0
2004-06-28 13:00:00,36.39,36.42,36.36,36.36,102100.0,20.2197,20.2364,20.203,20.203,102100.0
2004-06-28 13:30:00,36.36,36.37,36.21,36.24,107200.0,20.203,20.2086,20.1197,20.1364,107200.0
2004-06-28 14:00:00,36.24,36.32,36.21,36.28,135600.0,20.1364,20.1808,20.1197,20.1586,135600.0
2004-06-28 14:30:00,36.26,36.31,36.16,36.17,154800.0,20.1475,20.1753,20.0919,20.0975,154800.0
2004-06-28 15:00:00,36.16,36.21,36.15,36.2,96400.0,20.0919,20.1197,20.0864,20.1141,96400.0
2004-06-28 15:30:00,36.2,36.23,36.16,36.21,158900.0,20.1141,20.1308,20.0919,20.1197,158900.0
2004-06-29 09:30:00,36.2,36.27,35.85,35.9,301500.0,20.1141,20.153,19.9197,19.9474,301500.0
2004-06-29 10:00:00,35.88,36.0,35.78,35.78,221100.0,19.9363,20.003,19.8808,19.8808,221100.0
2004-06-29 10:30:00,35.76,36.0,35.73,35.94,376900.0,19.8697,20.003,19.853,19.9697,376900.0
2004-06-29 11:00:00,35.94,36.0,35.9,35.96,275100.0,19.9697,20.003,19.9474,19.9808,275100.0
2004-06-29 11:30:00,35.98,36.0,35.93,35.98,221100.0,19.9919,20.003,19.9641,19.9919,221100.0
2004-06-29 12:00:00,35.98,36.0,35.92,35.94,229600.0,19.9919,20.003,19.9586,19.9697,229600.0
2004-06-29 12:30:00,35.95,35.95,35.85,35.94,106700.0,19.9752,19.9752,19.9197,19.9697,106700.0
2004-06-29 13:00:00,35.94,35.96,35.91,35.94,161700.0,19.9697,19.9808,19.953,19.9697,161700.0
2004-06-29 13:30:00,35.94,35.95,35.84,35.84,161500.0,19.9697,19.9752,19.9141,19.9141,161500.0
2004-06-29 14:00:00,35.85,35.89,35.8,35.82,163100.0,19.9197,19.9419,19.8919,19.903,163100.0
2004-06-29 14:30:00,35.82,35.9,35.8,35.89,224100.0,19.903,19.9474,19.8919,19.9419,224100.0
2004-06-29 15:00:00,35.88,35.9,35.79,35.85,258000.0,19.9363,19.9474,19.8863,19.9197,258000.0
2004-06-29 15:30:00,35.8,35.85,35.77,35.8,562500.0,19.8919,19.9197,19.8752,19.8919,562500.0
2004-06-30 09:30:00,35.66,35.75,35.6,35.68,216200.0,19.8859,19.9361,19.8524,19.8971,216200.0
2004-06-30 10:00:00,35.68,35.74,35.55,35.73,179000.0,19.8971,19.9305,19.8246,19.9249,179000.0
2004-06-30 10:30:00,35.73,35.79,35.67,35.74,218200.0,19.9249,19.9584,19.8915,19.9305,218200.0
2004-06-30 11:00:00,35.74,35.74,35.57,35.57,186300.0,19.9305,19.9305,19.8357,19.8357,186300.0
2004-06-30 11:30:00,35.58,35.6,35.52,35.59,112300.0,19.8413,19.8524,19.8078,19.8469,112300.0
2004-06-30 12:00:00,35.59,35.6,35.52,35.57,57400.0,19.8469,19.8524,19.8078,19.8357,57400.0
2004-06-30 12:30:00,35.52,35.58,35.52,35.57,70700.0,19.8078,19.8413,19.8078,19.8357,70700.0
2004-06-30 13:00:00,35.57,35.63,35.54,35.58,121500.0,19.8357,19.8692,19.819,19.8413,121500.0
2004-06-30 13:30:00,35.58,35.61,35.53,35.55,89200.0,19.8413,19.858,19.8134,19.8246,89200.0
2004-06-30 14:00:00,35.55,35.7,35.51,35.68,290400.0,19.8246,19.9082,19.8023,19.8971,290400.0
2004-06-30 14:30:00,35.68,35.72,35.65,35.68,197900.0,19.8971,19.9194,19.8803,19.8971,197900.0
2004-06-30 15:00:00,35.68,35.72,35.65,35.72,179500.0,19.8971,19.9194,19.8803,19.9194,179500.0
2004-06-30 15:30:00,35.72,35.93,35.72,35.9,378500.0,19.9194,20.0365,19.9194,20.0197,378500.0
2004-07-01 09:30:00,35.87,36.0,35.84,35.85,233900.0,20.003,20.0755,19.9863,19.9919,233900.0
2004-07-01 10:00:00,35.83,35.9,35.73,35.78,145400.0,19.9807,20.0197,19.9249,19.9528,145400.0
2004-07-01 10:30:00,35.77,35.77,35.49,35.52,208200.0,19.9472,19.9472,19.7911,19.8078,208200.0
2004-07-01 11:00:00,35.53,35.54,35.0,35.01,517300.0,19.8134,19.819,19.5179,19.5234,517300.0
2004-07-01 11:30:00,35.01,35.17,35.0,35.07,395200.0,19.5234,19.6127,19.5179,19.5569,395200.0
2004-07-01 12:00:00,35.06,35.1,34.95,34.99,226200.0,19.5513,19.5736,19.49,19.5123,226200.0
2004-07-01 12:30:00,35.0,35.14,34.99,35.14,174500.0,19.5179,19.5959,19.5123,19.5959,174500.0
2004-07-01 13:00:00,35.13,35.19,35.03,35.12,163200.0,19.5904,19.6238,19.5346,19.5848,163200.0
2004-07-01 13:30:00,35.1,35.23,35.05,35.16,324400.0,19.5736,19.6461,19.5457,19.6071,324400.0
2004-07-01 14:00:00,35.16,35.33,35.15,35.29,167200.0,19.6071,19.7019,19.6015,19.6796,167200.0
2004-07-01 14:30:00,35.29,35.38,35.24,35.24,223800.0,19.6796,19.7298,19.6517,19.6517,223800.0
2004-07-01 15:00:00,35.24,35.31,35.18,35.28,215400.0,19.6517,19.6907,19.6182,19.674,215400.0
2004-07-01 15:30:00,35.29,35.36,35.27,35.32,229200.0,19.6796,19.7186,19.6684,19.6963,229200.0
2004-07-02 09:30:00,35.15,35.22,34.88,34.99,258400.0,19.6015,19.6405,19.4509,19.5123,258400.0
2004-07-02 10:00:00,34.99,35.02,34.8,35.0,254500.0,19.5123,19.529,19.4063,19.5179,254500.0
2004-07-02 10:30:00,34.99,35.11,34.96,34.96,191700.0,19.5123,19.5792,19.4955,19.4955,191700.0
2004-07-02 11:00:00,34.96,34.96,34.75,34.82,262400.0,19.4955,19.4955,19.3784,19.4175,262400.0
2004-07-02 11:30:00,34.81,34.92,34.75,34.89,141000.0,19.4119,19.4732,19.3784,19.4565,141000.0
2004-07-02 12:00:00,34.88,34.89,34.75,34.77,242800.0,19.4509,19.4565,19.3784,19.3896,242800.0
2004-07-02 12:30:00,34.77,34.88,34.77,34.81,138800.0,19.3896,19.4509,19.3896,19.4119,138800.0
2004-07-02 13:00:00,34.81,34.86,34.77,34.83,146100.0,19.4119,19.4398,19.3896,19.4231,146100.0
2004-07-02 13:30:00,34.82,34.87,34.78,34.85,84600.0,19.4175,19.4454,19.3952,19.4342,84600.0
2004-07-02 14:00:00,34.84,34.89,34.78,34.89,90200.0,19.4286,19.4565,19.3952,19.4565,90200.0
2004-07-02 14:30:00,34.89,34.91,34.8,34.86,144600.0,19.4565,19.4677,19.4063,19.4398,144600.0
2004-07-02 15:00:00,34.86,34.95,34.84,34.93,143400.0,19.4398,19.49,19.4286,19.4788,143400.0
2004-07-02 15:30:00,34.92,34.96,34.77,34.8,328600.0,19.4732,19.4955,19.3896,19.4063,328600.0
2004-07-06 09:30:00,34.78,34.78,34.37,34.54,276800.0,19.3952,19.3952,19.1665,19.2613,276800.0
2004-07-06 10:00:00,34.51,34.74,34.47,34.71,163000.0,19.2446,19.3729,19.2223,19.3561,163000.0
2004-07-06 10:30:00,34.71,35.04,34.71,34.94,267700.0,19.3561,19.5402,19.3561,19.4844,267700.0
2004-07-06 11:00:00,34.98,34.98,34.73,34.81,166500.0,19.5067,19.5067,19.3673,19.4119,166500.0
2004-07-06 11:30:00,34.81,34.83,34.6,34.63,145200.0,19.4119,19.4231,19.2948,19.3115,145200.0
2004-07-06 12:00:00,34.62,34.78,34.61,34.77,125800.0,19.3059,19.3952,19.3004,19.3896,125800.0
2004-07-06 12:30:00,34.77,34.88,34.73,34.76,143000.0,19.3896,19.4509,19.3673,19.384,143000.0
2004-07-06 13:00:00,34.77,34.83,34.69,34.72,100600.0,19.3896,19.4231,19.345,19.3617,100600.0
2004-07-06 13:30:00,34.71,34.88,34.69,34.81,120200.0,19.3561,19.4509,19.345,19.4119,120200.0
2004-07-06 14:00:00,34.81,34.82,34.72,34.72,80600.0,19.4119,19.4175,19.3617,19.3617,80600.0
2004-07-06 14:30:00,34.71,34.79,34.71,34.78,119500.0,19.3561,19.4007,19.3561,19.3952,119500.0
2004-07-06 15:00:00,34.78,34.88,34.76,34.81,217800.0,19.3952,19.4509,19.384,19.4119,217800.0
2004-07-06 15:30:00,34.81,34.94,34.8,34.89,199800.0,19.4119,19.4844,19.4063,19.4565,199800.0
2004-07-07 09:30:00,34.8,34.86,34.53,34.65,235100.0,19.4063,19.4398,19.2558,19.3227,235100.0
2004-07-07 10:00:00,34.65,34.71,34.51,34.65,181800.0,19.3227,19.3561,19.2446,19.3227,181800.0
2004-07-07 10:30:00,34.65,34.72,34.62,34.62,147700.0,19.3227,19.3617,19.3059,19.3059,147700.0
2004-07-07 11:00:00,34.63,34.66,34.56,34.6,188900.0,19.3115,19.3283,19.2725,19.2948,188900.0
2004-07-07 11:30:00,34.6,34.69,34.56,34.66,178100.0,19.2948,19.345,19.2725,19.3283,178100.0
2004-07-07 12:00:00,34.67,34.7,34.51,34.6,313600.0,19.3338,19.3506,19.2446,19.2948,313600.0
2004-07-07 12:30:00,34.58,34.6,34.54,34.57,40000.0,19.2836,19.2948,19.2613,19.2781,40000.0
2004-07-07 13:00:00,34.57,34.68,34.55,34.67,91600.0,19.2781,19.3394,19.2669,19.3338,91600.0
2004-07-07 13:30:00,34.65,34.71,34.61,34.69,90500.0,19.3227,19.3561,19.3004,19.345,90500.0
2004-07-07 14:00:00,34.69,34.8,34.64,34.8,115500.0,19.345,19.4063,19.3171,19.4063,115500.0
2004-07-07 14:30:00,34.8,34.83,34.71,34.79,156700.0,19.4063,19.4231,19.3561,19.4007,156700.0
2004-07-07 15:00:00,34.8,34.86,34.75,34.8,161900.0,19.4063,19.4398,19.3784,19.4063,161900.0
2004-07-07 15:30:00,34.8,34.9,34.77,34.86,316300.0,19.4063,19.4621,19.3896,19.4398,316300.0
2004-07-08 09:30:00,34.84,34.94,34.73,34.78,113000.0,19.4286,19.4844,19.3673,19.3952,113000.0
2004-07-08 10:00:00,34.78,34.89,34.69,34.83,198600.0,19.3952,19.4565,19.345,19.4231,198600.0
2004-07-08 10:30:00,34.83,35.15,34.8,35.1,166000.0,19.4231,19.6015,19.4063,19.5736,166000.0
2004-07-08 11:00:00,35.15,35.2,35.11,35.11,193300.0,19.6015,19.6294,19.5792,19.5792,193300.0
2004-07-08 11:30:00,35.13,35.25,35.13,35.23,127300.0,19.5904,19.6573,19.5904,19.6461,127300.0
2004-07-08 12:00:00,35.23,35.32,35.22,35.27,92100.0,19.6461,19.6963,19.6405,19.6684,92100.0
2004-07-08 12:30:00,35.27,35.36,35.27,35.27,93400.0,19.6684,19.7186,19.6684,19.6684,93400.0
2004-07-08 13:00:00,35.27,35.29,35.15,35.2,91300.0,19.6684,19.6796,19.6015,19.6294,91300.0
2004-07-08 13:30:00,35.21,35.44,35.2,35.4,285900.0,19.635,19.7632,19.6294,19.7409,285900.0
2004-07-08 14:00:00,35.37,35.38,35.29,35.32,217900.0,19.7242,19.7298,19.6796,19.6963,217900.0
2004-07-08 14:30:00,35.32,35.46,35.3,35.41,209600.0,19.6963,19.7744,19.6852,19.7465,209600.0
2004-07-08 15:00:00,35.42,35.43,35.32,35.43,207400.0,19.7521,19.7576,19.6963,19.7576,207400.0
2004-07-08 15:30:00,35.44,35.59,35.2,35.26,296100.0,19.7632,19.8469,19.6294,19.6628,296100.0
2004-07-09 09:30:00,35.28,35.4,34.84,35.37,272500.0,19.674,19.7409,19.4286,19.7242,272500.0
2004-07-09 10:00:00,35.38,35.55,35.31,35.46,277100.0,19.7298,19.8246,19.6907,19.7744,277100.0
2004-07-09 10:30:00,35.46,35.82,35.43,35.8,336500.0,19.7744,19.9751,19.7576,19.964,336500.0
2004-07-09 11:00:00,35.81,36.0,35.8,35.94,306800.0,19.9696,20.0755,19.964,20.042,306800.0
2004-07-09 11:30:00,35.95,35.98,35.75,35.83,191000.0,20.0476,20.0644,19.9361,19.9807,191000.0
2004-07-09 12:00:00,35.8,35.86,35.77,35.86,118700.0,19.964,19.9974,19.9472,19.9974,118700.0
2004-07-09 12:30:00,35.86,36.0,35.86,35.94,204200.0,19.9974,20.0755,19.9974,20.042,204200.0
2004-07-09 13:00:00,35.93,35.96,35.79,35.8,153700.0,20.0365,20.0532,19.9584,19.964,153700.0
2004-07-09 13:30:00,35.8,35.84,35.74,35.83,218600.0,19.964,19.9863,19.9305,19.9807,218600.0
2004-07-09 14:00:00,35.83,35.85,35.75,35.85,136500.0,19.9807,19.9919,19.9361,19.9919,136500.0
2004-07-09 14:30:00,35.85,35.88,35.8,35.84,182500.0,19.9919,20.0086,19.964,19.9863,182500.0
2004-07-09 15:00:00,35.84,35.92,35.81,35.82,271600.0,19.9863,20.0309,19.9696,19.9751,271600.0
2004-07-09 15:30:00,35.82,35.86,35.8,35.83,192500.0,19.9751,19.9974,19.964,19.9807,192500.0
2004-07-13 09:30:00,35.59,35.6,35.2,35.4,364200.0,19.8469,19.8524,19.6294,19.7409,364200.0
2004-07-13 10:00:00,35.37,35.51,35.37,35.49,227400.0,19.7242,19.8023,19.7242,19.7911,227400.0
2004-07-13 10:30:00,35.49,35.54,35.39,35.43,182300.0,19.7911,19.819,19.7353,19.7576,182300.0
2004-07-13 11:00:00,35.43,35.45,35.39,35.44,196400.0,19.7576,19.7688,19.7353,19.7632,196400.0
2004-07-13 11:30:00,35.45,35.48,35.38,35.4,142700.0,19.7688,19.7855,19.7298,19.7409,142700.0
2004-07-13 12:00:00,35.4,35.44,35.38,35.39,86500.0,19.7409,19.7632,19.7298,19.7353,86500.0
2004-07-13 12:30:00,35.39,35.43,35.35,35.38,102600.0,19.7353,19.7576,19.713,19.7298,102600.0
2004-07-13 13:00:00,35.38,35.4,35.28,35.35,121700.0,19.7298,19.7409,19.674,19.713,121700.0
2004-07-13 13:30:00,35.32,35.4,35.27,35.35,134900.0,19.6963,19.7409,19.6684,19.713,134900.0
2004-07-13 14:00:00,35.36,35.39,35.33,35.35,73800.0,19.7186,19.7353,19.7019,19.713,73800.0
2004-07-13 14:30:00,35.35,35.4,35.34,35.36,96400.0,19.713,19.7409,19.7075,19.7186,96400.0
2004-07-13 15:00:00,35.37,35.4,35.35,35.35,125700.0,19.7242,19.7409,19.713,19.713,125700.0
2004-07-13 15:30:00,35.35,35.4,35.27,35.31,326600.0,19.713,19.7409,19.6684,19.6907,326600.0
2004-07-14 09:30:00,35.16,35.26,35.12,35.24,192100.0,19.6071,19.6628,19.5848,19.6517,192100.0
2004-07-14 10:00:00,35.24,35.31,35.14,35.27,219000.0,19.6517,19.6907,19.5959,19.6684,219000.0
2004-07-14 10:30:00,35.27,35.47,35.2,35.38,205300.0,19.6684,19.78,19.6294,19.7298,205300.0
2004-07-14 11:00:00,35.38,35.45,35.36,35.42,154700.0,19.7298,19.7688,19.7186,19.7521,154700.0
2004-07-14 11:30:00,35.42,35.58,35.42,35.56,178700.0,19.7521,19.8413,19.7521,19.8301,178700.0
2004-07-14 12:00:00,35.58,35.8,35.56,35.74,204200.0,19.8413,19.964,19.8301,19.9305,204200.0
2004-07-14 12:30:00,35.73,35.78,35.71,35.78,202800.0,19.9249,19.9528,19.9138,19.9528,202800.0
2004-07-14 13:00:00,35.78,35.79,35.65,35.67,151100.0,19.9528,19.9584,19.8803,19.8915,151100.0
2004-07-14 13:30:00,35.68,35.8,35.62,35.65,135000.0,19.8971,19.964,19.8636,19.8803,135000.0
2004-07-14 14:00:00,35.64,35.7,35.62,35.62,78600.0,19.8748,19.9082,19.8636,19.8636,78600.0
2004-07-14 14:30:00,35.62,35.65,35.55,35.6,189900.0,19.8636,19.8803,19.8246,19.8524,189900.0
2004-07-14 15:00:00,35.6,35.63,35.49,35.49,194600.0,19.8524,19.8692,19.7911,19.7911,194600.0
2004-07-14 15:30:00,35.48,35.59,35.46,35.53,315500.0,19.7855,19.8469,19.7744,19.8134,315500.0
2004-07-15 09:30:00,35.48,35.78,35.19,35.6,220700.0,19.7855,19.9528,19.6238,19.8524,220700.0
2004-07-15 10:00:00,35.6,35.61,35.41,35.41,103800.0,19.8524,19.858,19.7465,19.7465,103800.0
2004-07-15 10:30:00,35.41,35.6,35.41,35.59,150100.0,19.7465,19.8524,19.7465,19.8469,150100.0
2004-07-15 11:00:00,35.55,35.7,35.55,35.7,164600.0,19.8246,19.9082,19.8246,19.9082,164600.0
2004-07-15 11:30:00,35.71,35.75,35.64,35.73,168300.0,19.9138,19.9361,19.8748,19.9249,168300.0
2004-07-15 12:00:00,35.73,35.82,35.71,35.78,184300.0,19.9249,19.9751,19.9138,19.9528,184300.0
2004-07-15 12:30:00,35.78,35.92,35.78,35.86,147600.0,19.9528,20.0309,19.9528,19.9974,147600.0
2004-07-15 13:00:00,35.86,35.92,35.75,35.81,220000.0,19.9974,20.0309,19.9361,19.9696,220000.0
2004-07-15 13:30:00,35.83,35.9,35.79,35.85,161900.0,19.9807,20.0197,19.9584,19.9919,161900.0
2004-07-15 14:00:00,35.86,35.86,35.77,35.82,147200.0,19.9974,19.9974,19.9472,19.9751,147200.0
2004-07-15 14:30:00,35.83,35.91,35.82,35.86,194300.0,19.9807,20.0253,19.9751,19.9974,194300.0
2004-07-15 15:00:00,35.85,35.89,35.77,35.87,187000.0,19.9919,20.0142,19.9472,20.003,187000.0
2004-07-15 15:30:00,35.88,35.93,35.81,35.81,372100.0,20.0086,20.0365,19.9696,19.9696,372100.0
2004-07-16 09:30:00,36.0,36.0,35.8,35.98,242400.0,20.0755,20.0755,19.964,20.0644,242400.0
2004-07-16 10:00:00,35.98,35.98,35.89,35.96,131800.0,20.0644,20.0644,20.0142,20.0532,131800.0
2004-07-16 10:30:00,35.95,35.95,35.85,35.88,111000.0,20.0476,20.0476,19.9919,20.0086,111000.0
2004-07-16 11:00:00,35.86,35.94,35.85,35.86,91100.0,19.9974,20.042,19.9919,19.9974,91100.0
2004-07-16 11:30:00,35.86,35.93,35.86,35.89,118700.0,19.9974,20.0365,19.9974,20.0142,118700.0
2004-07-16 12:00:00,35.88,35.92,35.88,35.92,108900.0,20.0086,20.0309,20.0086,20.0309,108900.0
2004-07-16 12:30:00,35.92,35.93,35.88,35.91,102300.0,20.0309,20.0365,20.0086,20.0253,102300.0
2004-07-16 13:00:00,35.9,35.92,35.89,35.89,81200.0,20.0197,20.0309,20.0142,20.0142,81200.0
2004-07-16 13:30:00,35.89,35.91,35.88,35.89,112600.0,20.0142,20.0253,20.0086,20.0142,112600.0
2004-07-16 14:00:00,35.9,35.92,35.86,35.91,192400.0,20.0197,20.0309,19.9974,20.0253,192400.0
2004-07-16 14:30:00,35.92,35.93,35.87,35.87,132300.0,20.0309,20.0365,20.003,20.003,132300.0
2004-07-16 15:00:00,35.87,35.93,35.87,35.93,250800.0,20.003,20.0365,20.003,20.0365,250800.0
2004-07-16 15:30:00,35.93,35.93,35.84,35.84,150800.0,20.0365,20.0365,19.9863,19.9863,150800.0
2004-07-19 09:30:00,35.85,36.0,35.78,35.86,75800.0,19.9919,20.0755,19.9528,19.9974,75800.0
2004-07-19 10:00:00,35.86,35.89,35.59,35.64,123200.0,19.9974,20.0142,19.8469,19.8748,123200.0
2004-07-19 10:30:00,35.64,35.65,35.48,35.56,117900.0,19.8748,19.8803,19.7855,19.8301,117900.0
2004-07-19 11:00:00,35.55,35.6,35.48,35.57,80100.0,19.8246,19.8524,19.7855,19.8357,80100.0
2004-07-19 11:30:00,35.55,35.56,35.42,35.48,52000.0,19.8246,19.8301,19.7521,19.7855,52000.0
2004-07-19 12:00:00,35.49,35.59,35.46,35.53,64000.0,19.7911,19.8469,19.7744,19.8134,64000.0
2004-07-19 12:30:00,35.53,35.59,35.48,35.58,35000.0,19.8134,19.8469,19.7855,19.8413,35000.0
2004-07-19 13:00:00,35.57,35.59,35.49,35.5,39500.0,19.8357,19.8469,19.7911,19.7967,39500.0
2004-07-19 13:30:00,35.49,35.51,35.41,35.51,40600.0,19.7911,19.8023,19.7465,19.8023,40600.0
2004-07-19 14:00:00,35.51,35.69,35.5,35.67,54700.0,19.8023,19.9026,19.7967,19.8915,54700.0
2004-07-19 14:30:00,35.66,35.69,35.63,35.65,46300.0,19.8859,19.9026,19.8692,19.8803,46300.0
2004-07-19 15:00:00,35.65,35.67,35.59,35.61,58600.0,19.8803,19.8915,19.8469,19.858,58600.0
2004-07-19 15:30:00,35.61,35.65,35.54,35.57,124500.0,19.858,19.8803,19.819,19.8357,124500.0
2004-07-20 09:30:00,35.6,35.71,35.36,35.49,108000.0,19.8524,19.9138,19.7186,19.7911,108000.0
2004-07-20 10:00:00,35.5,35.54,35.37,35.48,47300.0,19.7967,19.819,19.7242,19.7855,47300.0
2004-07-20 10:30:00,35.48,35.5,35.4,35.42,72400.0,19.7855,19.7967,19.7409,19.7521,72400.0
2004-07-20 11:00:00,35.41,35.45,35.35,35.42,46700.0,19.7465,19.7688,19.713,19.7521,46700.0
2004-07-20 11:30:00,35.43,35.5,35.36,35.38,63400.0,19.7576,19.7967,19.7186,19.7298,63400.0
2004-07-20 12:00:00,35.38,35.4,35.36,35.4,50000.0,19.7298,19.7409,19.7186,19.7409,50000.0
2004-07-20 12:30:00,35.4,35.47,35.37,35.41,69200.0,19.7409,19.78,19.7242,19.7465,69200.0
2004-07-20 13:00:00,35.41,35.5,35.39,35.46,31100.0,19.7465,19.7967,19.7353,19.7744,31100.0
2004-07-20 13:30:00,35.49,35.51,35.44,35.49,47200.0,19.7911,19.8023,19.7632,19.7911,47200.0
2004-07-20 14:00:00,35.48,35.6,35.47,35.59,72800.0,19.7855,19.8524,19.78,19.8469,72800.0
2004-07-20 14:30:00,35.59,35.65,35.48,35.52,146900.0,19.8469,19.8803,19.7855,19.8078,146900.0
2004-07-20 15:00:00,35.54,35.7,35.54,35.62,141300.0,19.819,19.9082,19.819,19.8636,141300.0
2004-07-20 15:30:00,35.63,35.64,35.53,35.57,228600.0,19.8692,19.8748,19.8134,19.8357,228600.0
2004-07-21 09:30:00,35.57,35.75,35.46,35.7,88700.0,19.8357,19.9361,19.7744,19.9082,88700.0
2004-07-21 10:00:00,35.7,35.81,35.65,35.7,71100.0,19.9082,19.9696,19.8803,19.9082,71100.0
2004-07-21 10:30:00,35.71,35.82,35.67,35.73,162500.0,19.9138,19.9751,19.8915,19.9249,162500.0
2004-07-21 11:00:00,35.72,35.75,35.57,35.62,94200.0,19.9194,19.9361,19.8357,19.8636,94200.0
2004-07-21 11:30:00,35.62,35.7,35.53,35.53,65800.0,19.8636,19.9082,19.8134,19.8134,65800.0
2004-07-21 12:00:00,35.5,35.57,35.46,35.57,65800.0,19.7967,19.8357,19.7744,19.8357,65800.0
2004-07-21 12:30:00,35.57,35.68,35.53,35.65,39600.0,19.8357,19.8971,19.8134,19.8803,39600.0
2004-07-21 13:00:00,35.63,35.72,35.62,35.63,45200.0,19.8692,19.9194,19.8636,19.8692,45200.0
2004-07-21 13:30:00,35.62,35.71,35.62,35.68,67800.0,19.8636,19.9138,19.8636,19.8971,67800.0
2004-07-21 14:00:00,35.67,35.69,35.58,35.64,80800.0,19.8915,19.9026,19.8413,19.8748,80800.0
2004-07-21 14:30:00,35.67,35.71,35.57,35.63,97400.0,19.8915,19.9138,19.8357,19.8692,97400.0
2004-07-21 15:00:00,35.63,35.63,35.5,35.57,87600.0,19.8692,19.8692,19.7967,19.8357,87600.0
2004-07-21 15:30:00,35.56,35.59,35.36,35.4,216400.0,19.8301,19.8469,19.7186,19.7409,216400.0
2004-07-22 09:30:00,35.35,35.35,35.05,35.21,181400.0,19.713,19.713,19.5457,19.635,181400.0
2004-07-22 10:00:00,35.21,35.24,35.08,35.21,124300.0,19.635,19.6517,19.5625,19.635,124300.0
2004-07-22 10:30:00,35.22,35.37,35.21,35.24,87900.0,19.6405,19.7242,19.635,19.6517,87900.0
2004-07-22 11:00:00,35.24,35.31,35.11,35.25,64800.0,19.6517,19.6907,19.5792,19.6573,64800.0
2004-07-22 11:30:00,35.22,35.25,35.16,35.19,48600.0,19.6405,19.6573,19.6071,19.6238,48600.0
2004-07-22 12:00:00,35.18,35.39,35.17,35.22,119200.0,19.6182,19.7353,19.6127,19.6405,119200.0
2004-07-22 12:30:00,35.22,35.35,35.18,35.25,85600.0,19.6405,19.713,19.6182,19.6573,85600.0
2004-07-22 13:00:00,35.25,35.29,35.23,35.26,70800.0,19.6573,19.6796,19.6461,19.6628,70800.0
2004-07-22 13:30:00,35.25,35.39,35.24,35.34,97600.0,19.6573,19.7353,19.6517,19.7075,97600.0
2004-07-22 14:00:00,35.34,35.44,35.27,35.31,63100.0,19.7075,19.7632,19.6684,19.6907,63100.0
2004-07-22 14:30:00,35.31,35.43,35.29,35.35,64300.0,19.6907,19.7576,19.6796,19.713,64300.0
2004-07-22 15:00:00,35.35,35.43,35.31,35.35,80100.0,19.713,19.7576,19.6907,19.713,80100.0
2004-07-22 15:30:00,35.35,35.43,35.28,35.3,147300.0,19.713,19.7576,19.674,19.6852,147300.0
2004-07-23 09:30:00,35.32,35.33,35.06,35.13,97900.0,19.6963,19.7019,19.5513,19.5904,97900.0
2004-07-23 10:00:00,35.12,35.12,34.87,34.95,173200.0,19.5848,19.5848,19.4454,19.49,173200.0
2004-07-23 10:30:00,34.99,35.09,34.94,35.05,100900.0,19.5123,19.568,19.4844,19.5457,100900.0
2004-07-23 11:00:00,35.05,35.11,35.0,35.08,110100.0,19.5457,19.5792,19.5179,19.5625,110100.0
2004-07-23 11:30:00,35.09,35.15,35.03,35.08,91800.0,19.568,19.6015,19.5346,19.5625,91800.0
2004-07-23 12:00:00,35.07,35.08,34.93,35.01,120400.0,19.5569,19.5625,19.4788,19.5234,120400.0
2004-07-23 12:30:00,35.01,35.04,34.96,35.0,83700.0,19.5234,19.5402,19.4955,19.5179,83700.0
2004-07-23 13:00:00,35.01,35.01,34.91,34.96,79700.0,19.5234,19.5234,19.4677,19.4955,79700.0
2004-07-23 13:30:00,34.97,35.01,34.94,34.95,84000.0,19.5011,19.5234,19.4844,19.49,84000.0
2004-07-23 14:00:00,34.94,34.98,34.85,34.94,81900.0,19.4844,19.5067,19.4342,19.4844,81900.0
2004-07-23 14:30:00,34.93,34.94,34.86,34.89,90900.0,19.4788,19.4844,19.4398,19.4565,90900.0
2004-07-23 15:00:00,34.89,34.91,34.78,34.83,258300.0,19.4565,19.4677,19.3952,19.4231,258300.0
2004-07-23 15:30:00,34.84,34.98,34.82,34.83,236000.0,19.4286,19.5067,19.4175,19.4231,236000.0
2004-07-26 09:30:00,34.99,35.21,34.98,35.13,124600.0,19.5123,19.635,19.5067,19.5904,124600.0
2004-07-26 10:00:00,35.11,35.24,34.96,34.97,123300.0,19.5792,19.6517,19.4955,19.5011,123300.0
2004-07-26 10:30:00,34.95,35.07,34.93,34.96,111700.0,19.49,19.5569,19.4788,19.4955,111700.0
2004-07-26 11:00:00,34.96,35.08,34.9,35.03,130500.0,19.4955,19.5625,19.4621,19.5346,130500.0
2004-07-26 11:30:00,35.03,35.08,34.9,35.0,129300.0,19.5346,19.5625,19.4621,19.5179,129300.0
2004-07-26 12:00:00,35.0,35.05,34.95,34.97,49100.0,19.5179,19.5457,19.49,19.5011,49100.0
2004-07-26 12:30:00,34.98,35.01,34.9,34.94,65000.0,19.5067,19.5234,19.4621,19.4844,65000.0
2004-07-26 13:00:00,34.94,35.05,34.91,35.02,53800.0,19.4844,19.5457,19.4677,19.529,53800.0
2004-07-26 13:30:00,35.02,35.07,34.91,34.94,61700.0,19.529,19.5569,19.4677,19.4844,61700.0
2004-07-26 14:00:00,34.94,35.06,34.87,35.02,58600.0,19.4844,19.5513,19.4454,19.529,58600.0
2004-07-26 14:30:00,35.02,35.02,34.86,34.89,65000.0,19.529,19.529,19.4398,19.4565,65000.0
2004-07-26 15:00:00,34.9,35.0,34.87,34.96,133500.0,19.4621,19.5179,19.4454,19.4955,133500.0
2004-07-26 15:30:00,34.95,35.05,34.93,35.01,230500.0,19.49,19.5457,19.4788,19.5234,230500.0
2004-07-27 09:30:00,35.03,35.2,34.98,35.2,113100.0,19.5346,19.6294,19.5067,19.6294,113100.0
2004-07-27 10:00:00,35.2,35.21,35.03,35.11,78500.0,19.6294,19.635,19.5346,19.5792,78500.0
2004-07-27 10:30:00,35.1,35.1,34.94,35.08,95800.0,19.5736,19.5736,19.4844,19.5625,95800.0
2004-07-27 11:00:00,35.08,35.08,34.9,34.94,88400.0,19.5625,19.5625,19.4621,19.4844,88400.0
2004-07-27 11:30:00,34.92,34.96,34.72,34.76,140600.0,19.4732,19.4955,19.3617,19.384,140600.0
2004-07-27 12:00:00,34.75,34.81,34.68,34.72,70300.0,19.3784,19.4119,19.3394,19.3617,70300.0
2004-07-27 12:30:00,34.72,34.83,34.69,34.79,55400.0,19.3617,19.4231,19.345,19.4007,55400.0
2004-07-27 13:00:00,34.78,34.78,34.63,34.74,124700.0,19.3952,19.3952,19.3115,19.3729,124700.0
2004-07-27 13:30:00,34.75,34.76,34.62,34.65,182000.0,19.3784,19.384,19.3059,19.3227,182000.0
2004-07-27 14:00:00,34.68,34.74,34.64,34.71,72600.0,19.3394,19.3729,19.3171,19.3561,72600.0
2004-07-27 14:30:00,34.73,34.75,34.68,34.74,105700.0,19.3673,19.3784,19.3394,19.3729,105700.0
2004-07-27 15:00:00,34.73,34.82,34.71,34.74,163500.0,19.3673,19.4175,19.3561,19.3729,163500.0
2004-07-27 15:30:00,34.73,34.77,34.69,34.72,209400.0,19.3673,19.3896,19.345,19.3617,209400.0
2004-07-28 09:30:00,34.65,34.75,34.33,34.43,168200.0,19.3227,19.3784,19.1442,19.2,168200.0
2004-07-28 10:00:00,34.43,34.43,34.22,34.36,115900.0,19.2,19.2,19.0829,19.161,115900.0
2004-07-28 10:30:00,34.37,34.42,34.25,34.38,78400.0,19.1665,19.1944,19.0996,19.1721,78400.0
2004-07-28 11:00:00,34.38,34.39,34.22,34.39,84800.0,19.1721,19.1777,19.0829,19.1777,84800.0
2004-07-28 11:30:00,34.4,34.58,34.36,34.54,140600.0,19.1833,19.2836,19.161,19.2613,140600.0
2004-07-28 12:00:00,34.52,34.56,34.35,34.36,173700.0,19.2502,19.2725,19.1554,19.161,173700.0
2004-07-28 12:30:00,34.36,34.5,34.36,34.48,56100.0,19.161,19.239,19.161,19.2279,56100.0
2004-07-28 13:00:00,34.49,34.6,34.47,34.54,92000.0,19.2335,19.2948,19.2223,19.2613,92000.0
2004-07-28 13:30:00,34.54,34.58,34.44,34.44,70300.0,19.2613,19.2836,19.2056,19.2056,70300.0
2004-07-28 14:00:00,34.44,34.54,34.39,34.5,83900.0,19.2056,19.2613,19.1777,19.239,83900.0
2004-07-28 14:30:00,34.49,34.55,34.46,34.52,207600.0,19.2335,19.2669,19.2167,19.2502,207600.0
2004-07-28 15:00:00,34.52,34.67,34.49,34.57,170000.0,19.2502,19.3338,19.2335,19.2781,170000.0
2004-07-28 15:30:00,34.56,34.65,34.51,34.55,261700.0,19.2725,19.3227,19.2446,19.2669,261700.0
2004-07-29 09:30:00,34.62,34.62,34.37,34.58,75900.0,19.3059,19.3059,19.1665,19.2836,75900.0
2004-07-29 10:00:00,34.57,34.57,34.34,34.44,57900.0,19.2781,19.2781,19.1498,19.2056,57900.0
2004-07-29 10:30:00,34.43,34.45,34.13,34.29,145300.0,19.2,19.2111,19.0327,19.1219,145300.0
2004-07-29 11:00:00,34.29,34.32,34.12,34.13,54200.0,19.1219,19.1387,19.0271,19.0327,54200.0
2004-07-29 11:30:00,34.13,34.22,34.05,34.19,174300.0,19.0327,19.0829,18.9881,19.0662,174300.0
2004-07-29 12:00:00,34.19,34.22,34.15,34.18,143100.0,19.0662,19.0829,19.0439,19.0606,143100.0
2004-07-29 12:30:00,34.18,34.25,34.14,34.25,99000.0,19.0606,19.0996,19.0383,19.0996,99000.0
2004-07-29 13:00:00,34.26,34.28,34.24,34.25,54000.0,19.1052,19.1163,19.094,19.0996,54000.0
2004-07-29 13:30:00,34.25,34.26,34.08,34.11,167600.0,19.0996,19.1052,19.0048,19.0215,167600.0
2004-07-29 14:00:00,34.11,34.13,33.92,33.92,260700.0,19.0215,19.0327,18.9156,18.9156,260700.0
2004-07-29 14:30:00,33.93,33.99,33.75,33.99,235200.0,18.9212,18.9546,18.8208,18.9546,235200.0
2004-07-29 15:00:00,33.99,34.05,33.95,33.97,169100.0,18.9546,18.9881,18.9323,18.9435,169100.0
2004-07-29 15:30:00,33.96,34.0,33.95,34.0,229500.0,18.9379,18.9602,18.9323,18.9602,229500.0
2004-07-30 09:30:00,34.1,34.38,34.02,34.33,139800.0,19.016,19.1721,18.9714,19.1442,139800.0
2004-07-30 10:00:00,34.33,34.41,34.11,34.27,132400.0,19.1442,19.1888,19.0215,19.1108,132400.0
2004-07-30 10:30:00,34.28,34.54,34.28,34.53,137300.0,19.1163,19.2613,19.1163,19.2558,137300.0
2004-07-30 11:00:00,34.52,34.63,34.47,34.63,208600.0,19.2502,19.3115,19.2223,19.3115,208600.0
2004-07-30 11:30:00,34.59,34.68,34.56,34.58,147300.0,19.2892,19.3394,19.2725,19.2836,147300.0
2004-07-30 12:00:00,34.58,34.78,34.58,34.77,125700.0,19.2836,19.3952,19.2836,19.3896,125700.0
2004-07-30 12:30:00,34.77,34.82,34.72,34.74,55800.0,19.3896,19.4175,19.3617,19.3729,55800.0
2004-07-30 13:00:00,34.74,34.77,34.71,34.72,65600.0,19.3729,19.3896,19.3561,19.3617,65600.0
2004-07-30 13:30:00,34.71,34.71,34.55,34.61,124100.0,19.3561,19.3561,19.2669,19.3004,124100.0
2004-07-30 14:00:00,34.59,34.64,34.53,34.58,134600.0,19.2892,19.3171,19.2558,19.2836,134600.0
2004-07-30 14:30:00,34.59,34.59,34.41,34.46,170700.0,19.2892,19.2892,19.1888,19.2167,170700.0
2004-07-30 15:00:00,34.46,34.53,34.37,34.41,115000.0,19.2167,19.2558,19.1665,19.1888,115000.0
2004-07-30 15:30:00,34.4,34.47,34.32,34.47,218900.0,19.1833,19.2223,19.1387,19.2223,218900.0
2004-08-02 09:30:00,34.45,34.46,34.01,34.14,252100.0,19.2111,19.2167,18.9658,19.0383,252100.0
2004-08-02 10:00:00,34.18,34.2,34.02,34.14,159100.0,19.0606,19.0717,18.9714,19.0383,159100.0
2004-08-02 10:30:00,34.17,34.24,34.11,34.21,132700.0,19.055,19.094,19.0215,19.0773,132700.0
2004-08-02 11:00:00,34.21,34.3,34.07,34.29,205600.0,19.0773,19.1275,18.9992,19.1219,205600.0
2004-08-02 11:30:00,34.29,34.51,34.27,34.5,214500.0,19.1219,19.2446,19.1108,19.239,214500.0
2004-08-02 12:00:00,34.49,34.51,34.41,34.5,108000.0,19.2335,19.2446,19.1888,19.239,108000.0
2004-08-02 12:30:00,34.5,34.51,34.37,34.41,115900.0,19.239,19.2446,19.1665,19.1888,115900.0
2004-08-02 13:00:00,34.41,34.6,34.41,34.48,82600.0,19.1888,19.2948,19.1888,19.2279,82600.0
2004-08-02 13:30:00,34.48,34.66,34.47,34.58,163300.0,19.2279,19.3283,19.2223,19.2836,163300.0
2004-08-02 14:00:00,34.57,34.64,34.55,34.59,149200.0,19.2781,19.3171,19.2669,19.2892,149200.0
2004-08-02 14:30:00,34.61,34.61,34.44,34.44,130200.0,19.3004,19.3004,19.2056,19.2056,130200.0
2004-08-02 15:00:00,34.44,34.56,34.42,34.52,137500.0,19.2056,19.2725,19.1944,19.2502,137500.0
2004-08-02 15:30:00,34.52,34.64,34.51,34.57,226500.0,19.2502,19.3171,19.2446,19.2781,226500.0
2004-08-03 09:30:00,34.5,34.5,34.3,34.42,127600.0,19.239,19.239,19.1275,19.1944,127600.0
2004-08-03 10:00:00,34.42,34.46,34.24,34.31,115100.0,19.1944,19.2167,19.094,19.1331,115100.0
2004-08-03 10:30:00,34.29,34.36,34.23,34.25,148100.0,19.1219,19.161,19.0885,19.0996,148100.0
2004-08-03 11:00:00,34.24,34.44,34.21,34.39,184700.0,19.094,19.2056,19.0773,19.1777,184700.0
2004-08-03 11:30:00,34.38,34.6,34.38,34.47,156100.0,19.1721,19.2948,19.1721,19.2223,156100.0
2004-08-03 12:00:00,34.47,34.52,34.46,34.47,66100.0,19.2223,19.2502,19.2167,19.2223,66100.0
2004-08-03 12:30:00,34.46,34.5,34.4,34.42,84300.0,19.2167,19.239,19.1833,19.1944,84300.0
2004-08-03 13:00:00,34.42,34.45,34.37,34.4,53700.0,19.1944,19.2111,19.1665,19.1833,53700.0
2004-08-03 13:30:00,34.38,34.57,34.35,34.56,91500.0,19.1721,19.2781,19.1554,19.2725,91500.0
2004-08-03 14:00:00,34.56,34.6,34.41,34.44,166900.0,19.2725,19.2948,19.1888,19.2056,166900.0
2004-08-03 14:30:00,34.44,34.46,34.38,34.39,92500.0,19.2056,19.2167,19.1721,19.1777,92500.0
2004-08-03 15:00:00,34.39,34.46,34.32,34.38,136300.0,19.1777,19.2167,19.1387,19.1721,136300.0
2004-08-03 15:30:00,34.37,34.45,34.29,34.3,197300.0,19.1665,19.2111,19.1219,19.1275,197300.0
2004-08-04 09:30:00,34.3,34.5,34.3,34.34,139800.0,19.1275,19.239,19.1275,19.1498,139800.0
2004-08-04 10:00:00,34.35,34.37,34.18,34.31,99900.0,19.1554,19.1665,19.0606,19.1331,99900.0
2004-08-04 10:30:00,34.31,34.44,34.25,34.25,105200.0,19.1331,19.2056,19.0996,19.0996,105200.0
2004-08-04 11:00:00,34.26,34.26,34.14,34.16,119400.0,19.1052,19.1052,19.0383,19.0494,119400.0
2004-08-04 11:30:00,34.16,34.3,34.12,34.28,96000.0,19.0494,19.1275,19.0271,19.1163,96000.0
2004-08-04 12:00:00,34.28,34.34,34.22,34.3,68100.0,19.1163,19.1498,19.0829,19.1275,68100.0
2004-08-04 12:30:00,34.29,34.29,34.21,34.29,54300.0,19.1219,19.1219,19.0773,19.1219,54300.0
2004-08-04 13:00:00,34.29,34.31,34.22,34.27,83300.0,19.1219,19.1331,19.0829,19.1108,83300.0
2004-08-04 13:30:00,34.27,34.4,34.2,34.31,78300.0,19.1108,19.1833,19.0717,19.1331,78300.0
2004-08-04 14:00:00,34.31,34.4,34.3,34.37,96600.0,19.1331,19.1833,19.1275,19.1665,96600.0
2004-08-04 14:30:00,34.39,34.4,34.31,34.37,91700.0,19.1777,19.1833,19.1331,19.1665,91700.0
2004-08-04 15:00:00,34.36,34.43,34.33,34.34,139100.0,19.161,19.2,19.1442,19.1498,139100.0
2004-08-04 15:30:00,34.33,34.35,34.25,34.25,135900.0,19.1442,19.1554,19.0996,19.0996,135900.0
2004-08-05 09:30:00,34.17,34.4,34.11,34.27,102600.0,19.055,19.1833,19.0215,19.1108,102600.0
2004-08-05 10:00:00,34.3,34.36,34.15,34.2,92600.0,19.1275,19.161,19.0439,19.0717,92600.0
2004-08-05 10:30:00,34.18,34.24,34.13,34.22,63800.0,19.0606,19.094,19.0327,19.0829,63800.0
2004-08-05 11:00:00,34.23,34.29,34.11,34.15,55400.0,19.0885,19.1219,19.0215,19.0439,55400.0
2004-08-05 11:30:00,34.14,34.15,34.0,34.07,73000.0,19.0383,19.0439,18.9602,18.9992,73000.0
2004-08-05 12:00:00,34.06,34.13,34.0,34.08,96500.0,18.9937,19.0327,18.9602,19.0048,96500.0
2004-08-05 12:30:00,34.09,34.1,33.96,34.04,47200.0,19.0104,19.016,18.9379,18.9825,47200.0
2004-08-05 13:00:00,34.03,34.12,33.97,34.0,48800.0,18.9769,19.0271,18.9435,18.9602,48800.0
2004-08-05 13:30:00,34.01,34.1,33.96,34.1,72600.0,18.9658,19.016,18.9379,19.016,72600.0
2004-08-05 14:00:00,34.1,34.12,34.05,34.1,57500.0,19.016,19.0271,18.9881,19.016,57500.0
2004-08-05 14:30:00,34.08,34.12,33.88,33.9,107400.0,19.0048,19.0271,18.8933,18.9044,107400.0
2004-08-05 15:00:00,33.91,34.03,33.9,33.97,104400.0,18.91,18.9769,18.9044,18.9435,104400.0
2004-08-05 15:30:00,33.96,33.99,33.76,33.8,236600.0,18.9379,18.9546,18.8264,18.8487,236600.0
2004-08-06 09:30:00,33.4,33.5,33.16,33.17,307000.0,18.6256,18.6814,18.4918,18.4974,307000.0
2004-08-06 10:00:00,33.2,33.25,32.98,33.07,290600.0,18.5141,18.542,18.3914,18.4416,290600.0
2004-08-06 10:30:00,33.06,33.36,33.03,33.34,139200.0,18.436,18.6033,18.4193,18.5922,139200.0
2004-08-06 11:00:00,33.32,33.44,33.29,33.34,140900.0,18.581,18.6479,18.5643,18.5922,140900.0
2004-08-06 11:30:00,33.34,33.42,33.27,33.36,121000.0,18.5922,18.6368,18.5531,18.6033,121000.0
2004-08-06 12:00:00,33.35,33.43,33.34,33.41,150100.0,18.5977,18.6423,18.5922,18.6312,150100.0
2004-08-06 12:30:00,33.41,33.42,33.31,33.4,96700.0,18.6312,18.6368,18.5754,18.6256,96700.0
2004-08-06 13:00:00,33.39,33.45,33.33,33.41,74000.0,18.62,18.6535,18.5866,18.6312,74000.0
2004-08-06 13:30:00,33.41,33.42,33.33,33.33,122700.0,18.6312,18.6368,18.5866,18.5866,122700.0
2004-08-06 14:00:00,33.34,33.45,33.27,33.45,95700.0,18.5922,18.6535,18.5531,18.6535,95700.0
2004-08-06 14:30:00,33.44,33.45,33.32,33.34,119200.0,18.6479,18.6535,18.581,18.5922,119200.0
2004-08-06 15:00:00,33.35,33.39,33.26,33.27,142600.0,18.5977,18.62,18.5475,18.5531,142600.0
2004-08-06 15:30:00,33.29,33.33,33.24,33.25,175300.0,18.5643,18.5866,18.5364,18.542,175300.0
2004-08-09 09:30:00,33.29,33.43,33.14,33.21,169800.0,18.5643,18.6423,18.4806,18.5197,169800.0
2004-08-09 10:00:00,33.22,33.39,33.1,33.31,102200.0,18.5252,18.62,18.4583,18.5754,102200.0
2004-08-09 10:30:00,33.31,33.43,33.27,33.4,134800.0,18.5754,18.6423,18.5531,18.6256,134800.0
2004-08-09 11:00:00,33.39,33.44,33.36,33.42,119300.0,18.62,18.6479,18.6033,18.6368,119300.0
2004-08-09 11:30:00,33.41,33.45,33.39,33.44,29200.0,18.6312,18.6535,18.62,18.6479,29200.0
2004-08-09 12:00:00,33.43,33.48,33.41,33.45,39500.0,18.6423,18.6702,18.6312,18.6535,39500.0
2004-08-09 12:30:00,33.44,33.49,33.41,33.41,28800.0,18.6479,18.6758,18.6312,18.6312,28800.0
2004-08-09 13:00:00,33.44,33.48,33.42,33.45,49900.0,18.6479,18.6702,18.6368,18.6535,49900.0
2004-08-09 13:30:00,33.44,33.44,33.4,33.42,46600.0,18.6479,18.6479,18.6256,18.6368,46600.0
2004-08-09 14:00:00,33.42,33.5,33.37,33.49,80100.0,18.6368,18.6814,18.6089,18.6758,80100.0
2004-08-09 14:30:00,33.49,33.56,33.48,33.51,80400.0,18.6758,18.7148,18.6702,18.687,80400.0
2004-08-09 15:00:00,33.51,33.56,33.47,33.53,114200.0,18.687,18.7148,18.6646,18.6981,114200.0
2004-08-09 15:30:00,33.52,33.52,33.35,33.39,123200.0,18.6925,18.6925,18.5977,18.62,123200.0
2004-08-10 09:30:00,33.55,33.67,33.46,33.6,157900.0,18.7093,18.7762,18.6591,18.7371,157900.0
2004-08-10 10:00:00,33.58,33.66,33.57,33.63,113200.0,18.726,18.7706,18.7204,18.7539,113200.0
2004-08-10 10:30:00,33.64,33.69,33.53,33.68,109800.0,18.7594,18.7873,18.6981,18.7818,109800.0
2004-08-10 11:00:00,33.68,33.83,33.61,33.79,137600.0,18.7818,18.8654,18.7427,18.8431,137600.0
2004-08-10 11:30:00,33.8,33.8,33.68,33.79,100500.0,18.8487,18.8487,18.7818,18.8431,100500.0
2004-08-10 12:00:00,33.79,33.8,33.74,33.78,48500.0,18.8431,18.8487,18.8152,18.8375,48500.0
2004-08-10 12:30:00,33.78,33.82,33.76,33.77,50300.0,18.8375,18.8598,18.8264,18.8319,50300.0
2004-08-10 13:00:00,33.78,33.81,33.71,33.71,59000.0,18.8375,18.8542,18.7985,18.7985,59000.0
2004-08-10 13:30:00,33.72,33.81,33.67,33.81,62600.0,18.8041,18.8542,18.7762,18.8542,62600.0
2004-08-10 14:00:00,33.8,33.91,33.77,33.82,101200.0,18.8487,18.91,18.8319,18.8598,101200.0
2004-08-10 14:30:00,33.79,33.88,33.73,33.84,135200.0,18.8431,18.8933,18.8096,18.871,135200.0
2004-08-10 15:00:00,33.84,34.05,33.81,33.92,230300.0,18.871,18.9881,18.8542,18.9156,230300.0
2004-08-10 15:30:00,33.91,33.95,33.79,33.93,249100.0,18.91,18.9323,18.8431,18.9212,249100.0
2004-08-11 09:30:00,33.84,33.85,33.62,33.8,109400.0,18.871,18.8766,18.7483,18.8487,109400.0
2004-08-11 10:00:00,33.81,33.87,33.67,33.85,113700.0,18.8542,18.8877,18.7762,18.8766,113700.0
2004-08-11 10:30:00,33.81,33.81,33.58,33.7,241300.0,18.8542,18.8542,18.726,18.7929,241300.0
2004-08-11 11:00:00,33.7,33.77,33.63,33.71,193200.0,18.7929,18.8319,18.7539,18.7985,193200.0
2004-08-11 11:30:00,33.7,33.7,33.62,33.63,67900.0,18.7929,18.7929,18.7483,18.7539,67900.0
2004-08-11 12:00:00,33.62,33.68,33.61,33.66,56300.0,18.7483,18.7818,18.7427,18.7706,56300.0
2004-08-11 12:30:00,33.66,33.68,33.62,33.64,46200.0,18.7706,18.7818,18.7483,18.7594,46200.0
2004-08-11 13:00:00,33.64,33.71,33.64,33.68,76200.0,18.7594,18.7985,18.7594,18.7818,76200.0
2004-08-11 13:30:00,33.68,33.71,33.63,33.69,63300.0,18.7818,18.7985,18.7539,18.7873,63300.0
2004-08-11 14:00:00,33.69,33.69,33.61,33.65,117400.0,18.7873,18.7873,18.7427,18.765,117400.0
2004-08-11 14:30:00,33.65,33.7,33.61,33.7,162100.0,18.765,18.7929,18.7427,18.7929,162100.0
2004-08-11 15:00:00,33.7,33.8,33.66,33.75,129700.0,18.7929,18.8487,18.7706,18.8208,129700.0
2004-08-11 15:30:00,33.75,33.83,33.75,33.82,287700.0,18.8208,18.8654,18.8208,18.8598,287700.0
2004-08-12 09:30:00,33.67,33.92,33.66,33.86,97000.0,18.7762,18.9156,18.7706,18.8821,97000.0
2004-08-12 10:00:00,33.9,33.93,33.25,33.28,443700.0,18.9044,18.9212,18.542,18.5587,443700.0
2004-08-12 10:30:00,33.29,33.4,33.18,33.27,579600.0,18.5643,18.6256,18.5029,18.5531,579600.0
2004-08-12 11:00:00,33.28,33.36,33.25,33.31,314300.0,18.5587,18.6033,18.542,18.5754,314300.0
2004-08-12 11:30:00,33.31,33.35,33.27,33.33,160900.0,18.5754,18.5977,18.5531,18.5866,160900.0
2004-08-12 12:00:00,33.33,33.36,33.25,33.3,208000.0,18.5866,18.6033,18.542,18.5698,208000.0
2004-08-12 12:30:00,33.3,33.42,33.29,33.37,95000.0,18.5698,18.6368,18.5643,18.6089,95000.0
2004-08-12 13:00:00,33.36,33.38,33.25,33.31,113000.0,18.6033,18.6145,18.542,18.5754,113000.0
2004-08-12 13:30:00,33.32,33.35,33.27,33.34,67300.0,18.581,18.5977,18.5531,18.5922,67300.0
2004-08-12 14:00:00,33.33,33.45,33.24,33.36,103900.0,18.5866,18.6535,18.5364,18.6033,103900.0
2004-08-12 14:30:00,33.36,33.44,33.31,33.38,250300.0,18.6033,18.6479,18.5754,18.6145,250300.0
2004-08-12 15:00:00,33.37,33.38,33.25,33.26,166400.0,18.6089,18.6145,18.542,18.5475,166400.0
2004-08-12 15:30:00,33.26,33.29,33.18,33.19,179600.0,18.5475,18.5643,18.5029,18.5085,179600.0
2004-08-13 09:30:00,33.4,33.55,33.17,33.5,188400.0,18.6256,18.7093,18.4974,18.6814,188400.0
2004-08-13 10:00:00,33.5,33.5,33.32,33.44,111200.0,18.6814,18.6814,18.581,18.6479,111200.0
2004-08-13 10:30:00,33.44,33.51,33.36,33.38,169100.0,18.6479,18.687,18.6033,18.6145,169100.0
2004-08-13 11:00:00,33.38,33.44,33.34,33.4,105400.0,18.6145,18.6479,18.5922,18.6256,105400.0
2004-08-13 11:30:00,33.39,33.46,33.36,33.44,102100.0,18.62,18.6591,18.6033,18.6479,102100.0
2004-08-13 12:00:00,33.45,33.46,33.35,33.37,43200.0,18.6535,18.6591,18.5977,18.6089,43200.0
2004-08-13 12:30:00,33.36,33.45,33.32,33.44,77800.0,18.6033,18.6535,18.581,18.6479,77800.0
2004-08-13 13:00:00,33.43,33.46,33.4,33.44,113800.0,18.6423,18.6591,18.6256,18.6479,113800.0
2004-08-13 13:30:00,33.45,33.6,33.41,33.51,85100.0,18.6535,18.7371,18.6312,18.687,85100.0
2004-08-13 14:00:00,33.52,33.55,33.32,33.34,77400.0,18.6925,18.7093,18.581,18.5922,77400.0
2004-08-13 14:30:00,33.35,33.41,33.3,33.39,63400.0,18.5977,18.6312,18.5698,18.62,63400.0
2004-08-13 15:00:00,33.39,33.47,33.37,33.42,80500.0,18.62,18.6646,18.6089,18.6368,80500.0
2004-08-13 15:30:00,33.41,33.46,33.35,33.44,160200.0,18.6312,18.6591,18.5977,18.6479,160200.0
2004-08-16 09:30:00,32.9,32.9,30.52,30.71,1162700.0,18.3468,18.3468,17.0196,17.1255,1162700.0
2004-08-16 10:00:00,30.71,32.91,29.92,31.2,1952900.0,17.1255,18.3524,16.685,17.3988,1952900.0
2004-08-16 10:30:00,31.1,31.61,30.7,30.74,1848300.0,17.343,17.6274,17.1199,17.1423,1848300.0
2004-08-16 11:00:00,30.7,31.0,30.61,30.69,694700.0,17.1199,17.2872,17.0698,17.1144,694700.0
2004-08-16 11:30:00,30.69,30.98,30.65,30.97,680100.0,17.1144,17.2761,17.0921,17.2705,680100.0
2004-08-16 12:00:00,30.98,31.03,30.7,30.86,650700.0,17.2761,17.304,17.1199,17.2092,650700.0
2004-08-16 12:30:00,30.84,31.02,30.84,31.01,484200.0,17.198,17.2984,17.198,17.2928,484200.0
2004-08-16 13:00:00,31.03,31.27,31.03,31.18,561100.0,17.304,17.4378,17.304,17.3876,561100.0
2004-08-16 13:30:00,31.16,31.24,30.93,31.0,463900.0,17.3765,17.4211,17.2482,17.2872,463900.0
2004-08-16 14:00:00,31.0,31.09,30.97,31.02,479300.0,17.2872,17.3374,17.2705,17.2984,479300.0
2004-08-16 14:30:00,31.02,31.23,31.01,31.1,631700.0,17.2984,17.4155,17.2928,17.343,631700.0
2004-08-16 15:00:00,31.1,31.2,30.94,30.96,715600.0,17.343,17.3988,17.2538,17.2649,715600.0
2004-08-16 15:30:00,30.95,31.15,30.95,31.09,1020800.0,17.2594,17.3709,17.2594,17.3374,1020800.0
2004-08-17 09:30:00,31.25,31.25,30.61,30.85,920300.0,17.4267,17.4267,17.0698,17.2036,920300.0
2004-08-17 10:00:00,30.83,30.98,30.7,30.95,466500.0,17.1924,17.2761,17.1199,17.2594,466500.0
2004-08-17 10:30:00,30.96,31.24,30.88,31.15,622000.0,17.2649,17.4211,17.2203,17.3709,622000.0
2004-08-17 11:00:00,31.16,31.5,31.01,31.4,575700.0,17.3765,17.5661,17.2928,17.5103,575700.0
2004-08-17 11:30:00,31.4,31.48,31.23,31.46,652200.0,17.5103,17.5549,17.4155,17.5438,652200.0
2004-08-17 12:00:00,31.45,31.95,31.45,31.95,588700.0,17.5382,17.817,17.5382,17.817,588700.0
2004-08-17 12:30:00,31.95,32.14,31.37,31.98,787000.0,17.817,17.923,17.4936,17.8337,787000.0
2004-08-17 13:00:00,31.99,32.03,31.64,31.93,719200.0,17.8393,17.8616,17.6441,17.8059,719200.0
2004-08-17 13:30:00,31.93,31.94,31.75,31.9,556700.0,17.8059,17.8114,17.7055,17.7891,556700.0
2004-08-17 14:00:00,31.91,32.1,31.83,32.1,424000.0,17.7947,17.9007,17.7501,17.9007,424000.0
2004-08-17 14:30:00,32.09,32.14,32.0,32.03,538100.0,17.8951,17.923,17.8449,17.8616,538100.0
2004-08-17 15:00:00,32.02,32.06,31.97,32.0,620700.0,17.856,17.8784,17.8282,17.8449,620700.0
2004-08-17 15:30:00,32.0,32.1,31.99,32.06,502900.0,17.8449,17.9007,17.8393,17.8784,502900.0
2004-08-18 09:30:00,32.04,32.06,31.7,31.73,310800.0,17.8672,17.8784,17.6776,17.6943,310800.0
2004-08-18 10:00:00,31.71,32.1,31.71,32.1,349700.0,17.6832,17.9007,17.6832,17.9007,349700.0
2004-08-18 10:30:00,32.1,32.16,32.0,32.15,351700.0,17.9007,17.9341,17.8449,17.9285,351700.0
2004-08-18 11:00:00,32.14,32.16,31.98,32.0,439800.0,17.923,17.9341,17.8337,17.8449,439800.0
2004-08-18 11:30:00,32.0,32.01,31.89,31.95,366700.0,17.8449,17.8505,17.7836,17.817,366700.0
2004-08-18 12:00:00,31.95,31.95,31.76,31.77,328900.0,17.817,17.817,17.7111,17.7166,328900.0
2004-08-18 12:30:00,31.77,31.8,31.75,31.77,194600.0,17.7166,17.7334,17.7055,17.7166,194600.0
2004-08-18 13:00:00,31.77,31.83,31.75,31.81,548200.0,17.7166,17.7501,17.7055,17.7389,548200.0
2004-08-18 13:30:00,31.82,31.89,31.78,31.79,220300.0,17.7445,17.7836,17.7222,17.7278,220300.0
2004-08-18 14:00:00,31.8,31.9,31.8,31.85,230700.0,17.7334,17.7891,17.7334,17.7612,230700.0
2004-08-18 14:30:00,31.84,31.85,31.66,31.71,665300.0,17.7557,17.7612,17.6553,17.6832,665300.0
2004-08-18 15:00:00,31.72,31.78,31.62,31.76,480000.0,17.6888,17.7222,17.633,17.7111,480000.0
2004-08-18 15:30:00,31.76,31.76,31.68,31.7,818300.0,17.7111,17.7111,17.6664,17.6776,818300.0
2004-08-19 09:30:00,31.88,31.92,31.66,31.79,414100.0,17.778,17.8003,17.6553,17.7278,414100.0
2004-08-19 10:00:00,31.79,31.84,31.63,31.68,229000.0,17.7278,17.7557,17.6386,17.6664,229000.0
2004-08-19 10:30:00,31.63,31.73,31.57,31.7,229100.0,17.6386,17.6943,17.6051,17.6776,229100.0
2004-08-19 11:00:00,31.7,31.78,31.69,31.77,187900.0,17.6776,17.7222,17.672,17.7166,187900.0
2004-08-19 11:30:00,31.78,31.83,31.73,31.8,137700.0,17.7222,17.7501,17.6943,17.7334,137700.0
2004-08-19 12:00:00,31.8,31.86,31.77,31.8,158500.0,17.7334,17.7668,17.7166,17.7334,158500.0
2004-08-19 12:30:00,31.79,31.87,31.78,31.83,121600.0,17.7278,17.7724,17.7222,17.7501,121600.0
2004-08-19 13:00:00,31.83,31.91,31.8,31.89,63000.0,17.7501,17.7947,17.7334,17.7836,63000.0
2004-08-19 13:30:00,31.88,31.91,31.79,31.8,232500.0,17.778,17.7947,17.7278,17.7334,232500.0
2004-08-19 14:00:00,31.81,31.81,31.7,31.71,127900.0,17.7389,17.7389,17.6776,17.6832,127900.0
2004-08-19 14:30:00,31.71,31.72,31.62,31.64,184500.0,17.6832,17.6888,17.633,17.6441,184500.0
2004-08-19 15:00:00,31.64,31.8,31.6,31.72,304100.0,17.6441,17.7334,17.6218,17.6888,304100.0
2004-08-19 15:30:00,31.72,31.8,31.68,31.75,306800.0,17.6888,17.7334,17.6664,17.7055,306800.0
2004-08-20 09:30:00,31.85,31.85,31.53,31.58,192700.0,17.7612,17.7612,17.5828,17.6107,192700.0
2004-08-20 10:00:00,31.6,31.65,31.38,31.43,187900.0,17.6218,17.6497,17.4992,17.527,187900.0
2004-08-20 10:30:00,31.43,31.46,31.37,31.46,170300.0,17.527,17.5438,17.4936,17.5438,170300.0
2004-08-20 11:00:00,31.46,31.57,31.4,31.54,119700.0,17.5438,17.6051,17.5103,17.5884,119700.0
2004-08-20 11:30:00,31.51,31.6,31.48,31.55,107300.0,17.5716,17.6218,17.5549,17.594,107300.0
2004-08-20 12:00:00,31.56,31.65,31.55,31.57,186700.0,17.5995,17.6497,17.594,17.6051,186700.0
2004-08-20 12:30:00,31.58,31.77,31.56,31.72,85700.0,17.6107,17.7166,17.5995,17.6888,85700.0
2004-08-20 13:00:00,31.7,31.72,31.65,31.68,70600.0,17.6776,17.6888,17.6497,17.6664,70600.0
2004-08-20 13:30:00,31.67,31.75,31.67,31.74,117700.0,17.6609,17.7055,17.6609,17.6999,117700.0
2004-08-20 14:00:00,31.74,31.79,31.72,31.73,120500.0,17.6999,17.7278,17.6888,17.6943,120500.0
2004-08-20 14:30:00,31.73,31.8,31.72,31.74,114900.0,17.6943,17.7334,17.6888,17.6999,114900.0
2004-08-20 15:00:00,31.74,31.82,31.73,31.81,175600.0,17.6999,17.7445,17.6943,17.7389,175600.0
2004-08-20 15:30:00,31.82,31.85,31.77,31.85,275600.0,17.7445,17.7612,17.7166,17.7612,275600.0
2004-08-23 09:30:00,31.73,32.05,31.67,31.95,342900.0,17.6943,17.8728,17.6609,17.817,342900.0
2004-08-23 10:00:00,31.95,32.19,31.87,32.08,193600.0,17.817,17.9509,17.7724,17.8895,193600.0
2004-08-23 10:30:00,32.08,32.09,31.96,32.04,158300.0,17.8895,17.8951,17.8226,17.8672,158300.0
2004-08-23 11:00:00,32.04,32.18,32.03,32.16,179000.0,17.8672,17.9453,17.8616,17.9341,179000.0
2004-08-23 11:30:00,32.16,32.47,32.15,32.47,299000.0,17.9341,18.107,17.9285,18.107,299000.0
2004-08-23 12:00:00,32.47,32.56,32.42,32.47,206600.0,18.107,18.1572,18.0791,18.107,206600.0
2004-08-23 12:30:00,32.47,32.53,32.42,32.53,118800.0,18.107,18.1405,18.0791,18.1405,118800.0
2004-08-23 13:00:00,32.53,32.54,32.38,32.44,165600.0,18.1405,18.146,18.0568,18.0903,165600.0
2004-08-23 13:30:00,32.44,32.46,32.37,32.39,363800.0,18.0903,18.1014,18.0512,18.0624,363800.0
2004-08-23 14:00:00,32.4,32.45,32.27,32.3,117500.0,18.068,18.0958,17.9955,18.0122,117500.0
2004-08-23 14:30:00,32.3,32.32,32.24,32.25,158700.0,18.0122,18.0233,17.9787,17.9843,158700.0
2004-08-23 15:00:00,32.25,32.27,32.13,32.16,230700.0,17.9843,17.9955,17.9174,17.9341,230700.0
2004-08-23 15:30:00,32.16,32.25,32.13,32.17,314700.0,17.9341,17.9843,17.9174,17.9397,314700.0
2004-08-24 09:30:00,32.18,33.35,32.06,32.07,179800.0,17.9453,18.5977,17.8784,17.8839,179800.0
2004-08-24 10:00:00,32.07,32.07,31.84,31.89,260600.0,17.8839,17.8839,17.7557,17.7836,260600.0
2004-08-24 10:30:00,31.88,31.92,31.82,31.82,138400.0,17.778,17.8003,17.7445,17.7445,138400.0
2004-08-24 11:00:00,31.82,31.84,31.75,31.84,261500.0,17.7445,17.7557,17.7055,17.7557,261500.0
2004-08-24 11:30:00,31.84,31.9,31.81,31.81,280900.0,17.7557,17.7891,17.7389,17.7389,280900.0
2004-08-24 12:00:00,31.8,31.82,31.69,31.7,177100.0,17.7334,17.7445,17.672,17.6776,177100.0
2004-08-24 12:30:00,31.71,31.85,31.71,31.8,134400.0,17.6832,17.7612,17.6832,17.7334,134400.0
2004-08-24 13:00:00,31.77,31.88,31.77,31.87,221300.0,17.7166,17.778,17.7166,17.7724,221300.0
2004-08-24 13:30:00,31.87,31.92,31.85,31.88,177800.0,17.7724,17.8003,17.7612,17.778,177800.0
2004-08-24 14:00:00,31.89,31.94,31.84,31.92,183200.0,17.7836,17.8114,17.7557,17.8003,183200.0
2004-08-24 14:30:00,31.9,31.94,31.88,31.9,257500.0,17.7891,17.8114,17.778,17.7891,257500.0
2004-08-24 15:00:00,31.9,31.9,31.79,31.88,236700.0,17.7891,17.7891,17.7278,17.778,236700.0
2004-08-24 15:30:00,31.88,31.92,31.84,31.9,129400.0,17.778,17.8003,17.7557,17.7891,129400.0
2004-08-25 09:30:00,31.8,31.88,31.69,31.69,209900.0,17.7334,17.778,17.672,17.672,209900.0
2004-08-25 10:00:00,31.69,31.74,31.62,31.68,192300.0,17.672,17.6999,17.633,17.6664,192300.0
2004-08-25 10:30:00,31.68,31.78,31.64,31.72,176000.0,17.6664,17.7222,17.6441,17.6888,176000.0
2004-08-25 11:00:00,31.71,31.71,31.56,31.59,168700.0,17.6832,17.6832,17.5995,17.6163,168700.0
2004-08-25 11:30:00,31.59,31.7,31.58,31.64,175300.0,17.6163,17.6776,17.6107,17.6441,175300.0
2004-08-25 12:00:00,31.65,31.75,31.65,31.65,210300.0,17.6497,17.7055,17.6497,17.6497,210300.0
2004-08-25 12:30:00,31.66,31.7,31.61,31.69,151200.0,17.6553,17.6776,17.6274,17.672,151200.0
2004-08-25 13:00:00,31.69,31.8,31.67,31.76,245400.0,17.672,17.7334,17.6609,17.7111,245400.0
2004-08-25 13:30:00,31.76,31.77,31.72,31.73,119400.0,17.7111,17.7166,17.6888,17.6943,119400.0
2004-08-25 14:00:00,31.73,31.75,31.65,31.74,284000.0,17.6943,17.7055,17.6497,17.6999,284000.0
2004-08-25 14:30:00,31.73,31.84,31.73,31.83,348300.0,17.6943,17.7557,17.6943,17.7501,348300.0
2004-08-25 15:00:00,31.83,31.86,31.81,31.84,335700.0,17.7501,17.7668,17.7389,17.7557,335700.0
2004-08-25 15:30:00,31.84,31.86,31.76,31.77,227800.0,17.7557,17.7668,17.7111,17.7166,227800.0
2004-08-26 09:30:00,31.65,31.74,31.55,31.59,256900.0,17.6497,17.6999,17.594,17.6163,256900.0
2004-08-26 10:00:00,31.6,31.62,31.55,31.6,495300.0,17.6218,17.633,17.594,17.6218,495300.0
2004-08-26 10:30:00,31.61,31.7,31.58,31.66,192700.0,17.6274,17.6776,17.6107,17.6553,192700.0
2004-08-26 11:00:00,31.68,31.73,31.65,31.69,304800.0,17.6664,17.6943,17.6497,17.672,304800.0
2004-08-26 11:30:00,31.69,31.72,31.66,31.71,88100.0,17.672,17.6888,17.6553,17.6832,88100.0
2004-08-26 12:00:00,31.7,31.84,31.67,31.8,233200.0,17.6776,17.7557,17.6609,17.7334,233200.0
2004-08-26 12:30:00,31.82,31.89,31.79,31.89,107200.0,17.7445,17.7836,17.7278,17.7836,107200.0
2004-08-26 13:00:00,31.89,31.92,31.87,31.89,48400.0,17.7836,17.8003,17.7724,17.7836,48400.0
2004-08-26 13:30:00,31.88,31.9,31.82,31.88,100200.0,17.778,17.7891,17.7445,17.778,100200.0
2004-08-26 14:00:00,31.89,31.98,31.88,31.95,92800.0,17.7836,17.8337,17.778,17.817,92800.0
2004-08-26 14:30:00,31.94,31.98,31.91,31.97,99100.0,17.8114,17.8337,17.7947,17.8282,99100.0
2004-08-26 15:00:00,31.97,32.09,31.95,32.07,172200.0,17.8282,17.8951,17.817,17.8839,172200.0
2004-08-26 15:30:00,32.06,32.08,31.95,31.99,152200.0,17.8784,17.8895,17.817,17.8393,152200.0
2004-08-27 09:30:00,32.05,32.21,32.05,32.12,162900.0,17.8728,17.962,17.8728,17.9118,162900.0
2004-08-27 10:00:00,32.11,32.19,32.07,32.12,92800.0,17.9062,17.9509,17.8839,17.9118,92800.0
2004-08-27 10:30:00,32.12,32.25,32.12,32.13,85900.0,17.9118,17.9843,17.9118,17.9174,85900.0
2004-08-27 11:00:00,32.13,32.21,32.06,32.16,122200.0,17.9174,17.962,17.8784,17.9341,122200.0
2004-08-27 11:30:00,32.15,32.19,32.11,32.14,143300.0,17.9285,17.9509,17.9062,17.923,143300.0
2004-08-27 12:00:00,32.14,32.15,32.08,32.09,62700.0,17.923,17.9285,17.8895,17.8951,62700.0
2004-08-27 12:30:00,32.1,32.18,32.1,32.17,88100.0,17.9007,17.9453,17.9007,17.9397,88100.0
2004-08-27 13:00:00,32.18,32.27,32.16,32.26,102400.0,17.9453,17.9955,17.9341,17.9899,102400.0
2004-08-27 13:30:00,32.26,32.41,32.24,32.37,191400.0,17.9899,18.0735,17.9787,18.0512,191400.0
2004-08-27 14:00:00,32.38,32.53,32.38,32.51,201600.0,18.0568,18.1405,18.0568,18.1293,201600.0
2004-08-27 14:30:00,32.52,32.57,32.47,32.49,154400.0,18.1349,18.1628,18.107,18.1181,154400.0
2004-08-27 15:00:00,32.49,32.54,32.46,32.5,181600.0,18.1181,18.146,18.1014,18.1237,181600.0
2004-08-27 15:30:00,32.5,32.56,32.42,32.53,258200.0,18.1237,18.1572,18.0791,18.1405,258200.0
2004-08-30 09:30:00,32.5,32.5,32.3,32.35,233900.0,18.1237,18.1237,18.0122,18.0401,233900.0
2004-08-30 10:00:00,32.33,32.4,32.31,32.37,186800.0,18.0289,18.068,18.0178,18.0512,186800.0
2004-08-30 10:30:00,32.37,32.41,32.28,32.33,168300.0,18.0512,18.0735,18.001,18.0289,168300.0
2004-08-30 11:00:00,32.33,32.37,32.29,32.3,130400.0,18.0289,18.0512,18.0066,18.0122,130400.0
2004-08-30 11:30:00,32.3,32.49,32.3,32.48,281100.0,18.0122,18.1181,18.0122,18.1126,281100.0
2004-08-30 12:00:00,32.46,32.5,32.43,32.48,79800.0,18.1014,18.1237,18.0847,18.1126,79800.0
2004-08-30 12:30:00,32.48,32.52,32.43,32.49,224400.0,18.1126,18.1349,18.0847,18.1181,224400.0
2004-08-30 13:00:00,32.48,32.5,32.45,32.48,71600.0,18.1126,18.1237,18.0958,18.1126,71600.0
2004-08-30 13:30:00,32.47,32.52,32.45,32.46,124900.0,18.107,18.1349,18.0958,18.1014,124900.0
2004-08-30 14:00:00,32.45,32.49,32.41,32.44,71400.0,18.0958,18.1181,18.0735,18.0903,71400.0
2004-08-30 14:30:00,32.43,32.44,32.31,32.32,147500.0,18.0847,18.0903,18.0178,18.0233,147500.0
2004-08-30 15:00:00,32.31,32.36,32.26,32.34,202800.0,18.0178,18.0457,17.9899,18.0345,202800.0
2004-08-30 15:30:00,32.33,32.37,32.25,32.25,214500.0,18.0289,18.0512,17.9843,17.9843,214500.0
2004-08-31 09:30:00,32.22,32.29,32.06,32.09,240000.0,17.9676,18.0066,17.8784,17.8951,240000.0
2004-08-31 10:00:00,32.09,32.25,32.06,32.23,75500.0,17.8951,17.9843,17.8784,17.9732,75500.0
2004-08-31 10:30:00,32.24,32.29,32.22,32.26,126300.0,17.9787,18.0066,17.9676,17.9899,126300.0
2004-08-31 11:00:00,32.26,32.29,32.23,32.26,96100.0,17.9899,18.0066,17.9732,17.9899,96100.0
2004-08-31 11:30:00,32.24,32.28,32.18,32.25,91800.0,17.9787,18.001,17.9453,17.9843,91800.0
2004-08-31 12:00:00,32.24,32.26,32.1,32.1,67900.0,17.9787,17.9899,17.9007,17.9007,67900.0
2004-08-31 12:30:00,32.09,32.1,31.99,32.05,171000.0,17.8951,17.9007,17.8393,17.8728,171000.0
2004-08-31 13:00:00,32.05,32.07,32.0,32.03,259600.0,17.8728,17.8839,17.8449,17.8616,259600.0
2004-08-31 13:30:00,32.04,32.11,32.03,32.09,182200.0,17.8672,17.9062,17.8616,17.8951,182200.0
2004-08-31 14:00:00,32.07,32.15,32.06,32.13,96500.0,17.8839,17.9285,17.8784,17.9174,96500.0
2004-08-31 14:30:00,32.13,32.26,32.11,32.2,145900.0,17.9174,17.9899,17.9062,17.9564,145900.0
2004-08-31 15:00:00,32.2,32.2,32.09,32.12,270200.0,17.9564,17.9564,17.8951,17.9118,270200.0
2004-08-31 15:30:00,32.11,32.21,32.1,32.15,330700.0,17.9062,17.962,17.9007,17.9285,330700.0
2004-09-01 09:30:00,32.0,32.2,32.0,32.14,208100.0,17.8449,17.9564,17.8449,17.923,208100.0
2004-09-01 10:00:00,32.14,32.22,32.13,32.18,142400.0,17.923,17.9676,17.9174,17.9453,142400.0
2004-09-01 10:30:00,32.19,32.19,32.09,32.13,139700.0,17.9509,17.9509,17.8951,17.9174,139700.0
2004-09-01 11:00:00,32.12,32.18,32.11,32.14,95100.0,17.9118,17.9453,17.9062,17.923,95100.0
2004-09-01 11:30:00,32.14,32.19,32.09,32.17,96800.0,17.923,17.9509,17.8951,17.9397,96800.0
2004-09-01 12:00:00,32.15,32.21,32.12,32.18,90900.0,17.9285,17.962,17.9118,17.9453,90900.0
2004-09-01 12:30:00,32.18,32.21,32.12,32.13,109800.0,17.9453,17.962,17.9118,17.9174,109800.0
2004-09-01 13:00:00,32.13,32.14,31.95,32.07,194000.0,17.9174,17.923,17.817,17.8839,194000.0
2004-09-01 13:30:00,32.07,32.13,32.05,32.05,99700.0,17.8839,17.9174,17.8728,17.8728,99700.0
2004-09-01 14:00:00,32.06,32.14,32.02,32.13,110500.0,17.8784,17.923,17.856,17.9174,110500.0
2004-09-01 14:30:00,32.12,32.18,32.09,32.17,105500.0,17.9118,17.9453,17.8951,17.9397,105500.0
2004-09-01 15:00:00,32.16,32.19,32.11,32.17,128800.0,17.9341,17.9509,17.9062,17.9397,128800.0
2004-09-01 15:30:00,32.17,32.22,32.15,32.22,204100.0,17.9397,17.9676,17.9285,17.9676,204100.0
2004-09-02 09:30:00,32.35,32.53,32.21,32.53,142400.0,18.0401,18.1405,17.962,18.1405,142400.0
2004-09-02 10:00:00,32.53,32.64,32.5,32.55,184900.0,18.1405,18.2018,18.1237,18.1516,184900.0
2004-09-02 10:30:00,32.56,32.66,32.53,32.6,110300.0,18.1572,18.2129,18.1405,18.1795,110300.0
2004-09-02 11:00:00,32.62,32.68,32.57,32.62,158800.0,18.1906,18.2241,18.1628,18.1906,158800.0
2004-09-02 11:30:00,32.62,32.74,32.59,32.71,120500.0,18.1906,18.2576,18.1739,18.2408,120500.0
2004-09-02 12:00:00,32.72,32.97,32.72,32.89,226100.0,18.2464,18.3858,18.2464,18.3412,226100.0
2004-09-02 12:30:00,32.89,32.92,32.82,32.9,103500.0,18.3412,18.3579,18.3022,18.3468,103500.0
2004-09-02 13:00:00,32.91,32.93,32.87,32.87,91000.0,18.3524,18.3635,18.3301,18.3301,91000.0
2004-09-02 13:30:00,32.87,32.87,32.68,32.76,104800.0,18.3301,18.3301,18.2241,18.2687,104800.0
2004-09-02 14:00:00,32.78,32.82,32.69,32.81,149600.0,18.2799,18.3022,18.2297,18.2966,149600.0
2004-09-02 14:30:00,32.81,32.85,32.74,32.84,164800.0,18.2966,18.3189,18.2576,18.3133,164800.0
2004-09-02 15:00:00,32.86,32.94,32.8,32.93,218400.0,18.3245,18.3691,18.291,18.3635,218400.0
2004-09-02 15:30:00,32.93,32.97,32.87,32.89,307500.0,18.3635,18.3858,18.3301,18.3412,307500.0
2004-09-03 09:30:00,32.8,33.07,32.77,32.98,185100.0,18.291,18.4416,18.2743,18.3914,185100.0
2004-09-03 10:00:00,32.98,32.99,32.89,32.97,87200.0,18.3914,18.397,18.3412,18.3858,87200.0
2004-09-03 10:30:00,32.92,33.03,32.92,32.96,140400.0,18.3579,18.4193,18.3579,18.3802,140400.0
2004-09-03 11:00:00,32.94,33.0,32.92,32.97,130700.0,18.3691,18.4025,18.3579,18.3858,130700.0
2004-09-03 11:30:00,32.97,33.04,32.96,33.04,144300.0,18.3858,18.4249,18.3802,18.4249,144300.0
2004-09-03 12:00:00,33.03,33.05,33.0,33.03,66800.0,18.4193,18.4304,18.4025,18.4193,66800.0
2004-09-03 12:30:00,33.04,33.04,32.96,32.97,62600.0,18.4249,18.4249,18.3802,18.3858,62600.0
2004-09-03 13:00:00,32.97,33.0,32.96,33.0,26900.0,18.3858,18.4025,18.3802,18.4025,26900.0
2004-09-03 13:30:00,32.98,33.0,32.93,32.96,35700.0,18.3914,18.4025,18.3635,18.3802,35700.0
2004-09-03 14:00:00,32.96,32.97,32.9,32.94,51200.0,18.3802,18.3858,18.3468,18.3691,51200.0
2004-09-03 14:30:00,32.93,32.95,32.87,32.91,62900.0,18.3635,18.3747,18.3301,18.3524,62900.0
2004-09-03 15:00:00,32.93,32.99,32.87,32.99,83600.0,18.3635,18.397,18.3301,18.397,83600.0
2004-09-03 15:30:00,32.99,32.99,32.87,32.93,235600.0,18.397,18.397,18.3301,18.3635,235600.0
2004-09-07 09:30:00,33.04,33.23,33.04,33.22,139500.0,18.4249,18.5308,18.4249,18.5252,139500.0
2004-09-07 10:00:00,33.21,33.22,33.14,33.18,121500.0,18.5197,18.5252,18.4806,18.5029,121500.0
2004-09-07 10:30:00,33.19,33.19,33.08,33.13,111800.0,18.5085,18.5085,18.4472,18.475,111800.0
2004-09-07 11:00:00,33.12,33.18,33.11,33.14,104200.0,18.4695,18.5029,18.4639,18.4806,104200.0
2004-09-07 11:30:00,33.14,33.21,33.13,33.18,134700.0,18.4806,18.5197,18.475,18.5029,134700.0
2004-09-07 12:00:00,33.18,33.26,33.18,33.26,131500.0,18.5029,18.5475,18.5029,18.5475,131500.0
2004-09-07 12:30:00,33.26,33.33,33.23,33.32,111900.0,18.5475,18.5866,18.5308,18.581,111900.0
2004-09-07 13:00:00,33.32,33.32,33.2,33.22,77500.0,18.581,18.581,18.5141,18.5252,77500.0
2004-09-07 13:30:00,33.23,33.3,33.14,33.14,166200.0,18.5308,18.5698,18.4806,18.4806,166200.0
2004-09-07 14:00:00,33.16,33.2,33.1,33.13,134200.0,18.4918,18.5141,18.4583,18.475,134200.0
2004-09-07 14:30:00,33.13,33.15,33.09,33.13,218500.0,18.475,18.4862,18.4527,18.475,218500.0
2004-09-07 15:00:00,33.13,33.17,33.11,33.12,177400.0,18.475,18.4974,18.4639,18.4695,177400.0
2004-09-07 15:30:00,33.11,33.25,33.11,33.25,262600.0,18.4639,18.542,18.4639,18.542,262600.0
2004-09-08 09:30:00,33.29,33.32,32.94,33.01,439500.0,18.5643,18.581,18.3691,18.4081,439500.0
2004-09-08 10:00:00,33.02,33.03,32.76,32.77,237000.0,18.4137,18.4193,18.2687,18.2743,237000.0
2004-09-08 10:30:00,32.77,32.82,32.51,32.52,279400.0,18.2743,18.3022,18.1293,18.1349,279400.0
2004-09-08 11:00:00,32.52,32.69,32.51,32.62,230600.0,18.1349,18.2297,18.1293,18.1906,230600.0
2004-09-08 11:30:00,32.62,32.75,32.62,32.71,118800.0,18.1906,18.2631,18.1906,18.2408,118800.0
2004-09-08 12:00:00,32.71,32.78,32.67,32.75,420700.0,18.2408,18.2799,18.2185,18.2631,420700.0
2004-09-08 12:30:00,32.74,32.77,32.71,32.72,228000.0,18.2576,18.2743,18.2408,18.2464,228000.0
2004-09-08 13:00:00,32.73,32.83,32.72,32.81,482200.0,18.252,18.3077,18.2464,18.2966,482200.0
2004-09-08 13:30:00,32.8,32.85,32.78,32.82,361800.0,18.291,18.3189,18.2799,18.3022,361800.0
2004-09-08 14:00:00,32.82,32.84,32.8,32.82,268800.0,18.3022,18.3133,18.291,18.3022,268800.0
2004-09-08 14:30:00,32.83,32.85,32.76,32.78,295000.0,18.3077,18.3189,18.2687,18.2799,295000.0
2004-09-08 15:00:00,32.78,32.8,32.73,32.79,220100.0,18.2799,18.291,18.252,18.2854,220100.0
2004-09-08 15:30:00,32.78,32.78,32.71,32.73,326600.0,18.2799,18.2799,18.2408,18.252,326600.0
2004-09-09 09:30:00,32.83,33.11,32.8,33.04,193500.0,18.3077,18.4639,18.291,18.4249,193500.0
2004-09-09 10:00:00,33.03,33.05,32.94,32.96,103400.0,18.4193,18.4304,18.3691,18.3802,103400.0
2004-09-09 10:30:00,32.94,33.06,32.94,33.06,125800.0,18.3691,18.436,18.3691,18.436,125800.0
2004-09-09 11:00:00,33.07,33.08,33.0,33.03,195500.0,18.4416,18.4472,18.4025,18.4193,195500.0
2004-09-09 11:30:00,33.03,33.04,32.96,32.97,284900.0,18.4193,18.4249,18.3802,18.3858,284900.0
2004-09-09 12:00:00,32.96,32.98,32.83,32.83,192000.0,18.3802,18.3914,18.3077,18.3077,192000.0
2004-09-09 12:30:00,32.83,32.85,32.74,32.79,208100.0,18.3077,18.3189,18.2576,18.2854,208100.0
2004-09-09 13:00:00,32.79,32.81,32.74,32.75,127200.0,18.2854,18.2966,18.2576,18.2631,127200.0
2004-09-09 13:30:00,32.75,32.75,32.65,32.68,136600.0,18.2631,18.2631,18.2074,18.2241,136600.0
2004-09-09 14:00:00,32.68,32.78,32.62,32.67,115100.0,18.2241,18.2799,18.1906,18.2185,115100.0
2004-09-09 14:30:00,32.67,32.78,32.66,32.74,216400.0,18.2185,18.2799,18.2129,18.2576,216400.0
2004-09-09 15:00:00,32.74,32.77,32.69,32.72,185200.0,18.2576,18.2743,18.2297,18.2464,185200.0
2004-09-09 15:30:00,32.73,32.76,32.65,32.68,200400.0,18.252,18.2687,18.2074,18.2241,200400.0
2004-09-10 09:30:00,32.71,32.75,32.5,32.67,242500.0,18.2408,18.2631,18.1237,18.2185,242500.0
2004-09-10 10:00:00,32.66,32.72,32.56,32.68,119400.0,18.2129,18.2464,18.1572,18.2241,119400.0
2004-09-10 10:30:00,32.69,32.76,32.61,32.62,146800.0,18.2297,18.2687,18.1851,18.1906,146800.0
2004-09-10 11:00:00,32.62,32.71,32.54,32.7,113300.0,18.1906,18.2408,18.146,18.2353,113300.0
2004-09-10 11:30:00,32.71,32.71,32.64,32.65,102400.0,18.2408,18.2408,18.2018,18.2074,102400.0
2004-09-10 12:00:00,32.65,32.68,32.62,32.65,88400.0,18.2074,18.2241,18.1906,18.2074,88400.0
2004-09-10 12:30:00,32.66,32.71,32.63,32.66,105800.0,18.2129,18.2408,18.1962,18.2129,105800.0
2004-09-10 13:00:00,32.68,32.7,32.64,32.68,48500.0,18.2241,18.2353,18.2018,18.2241,48500.0
2004-09-10 13:30:00,32.69,32.69,32.66,32.66,83200.0,18.2297,18.2297,18.2129,18.2129,83200.0
2004-09-10 14:00:00,32.67,32.72,32.64,32.71,117700.0,18.2185,18.2464,18.2018,18.2408,117700.0
2004-09-10 14:30:00,32.7,32.72,32.66,32.7,202500.0,18.2353,18.2464,18.2129,18.2353,202500.0
2004-09-10 15:00:00,32.7,32.75,32.67,32.71,160300.0,18.2353,18.2631,18.2185,18.2408,160300.0
2004-09-10 15:30:00,32.72,32.72,32.67,32.69,186900.0,18.2464,18.2464,18.2185,18.2297,186900.0
2004-09-13 09:30:00,32.8,32.81,32.62,32.62,230400.0,18.291,18.2966,18.1906,18.1906,230400.0
2004-09-13 10:00:00,32.62,32.65,32.55,32.56,159200.0,18.1906,18.2074,18.1516,18.1572,159200.0
2004-09-13 10:30:00,32.56,32.6,32.53,32.55,73900.0,18.1572,18.1795,18.1405,18.1516,73900.0
2004-09-13 11:00:00,32.55,32.63,32.55,32.58,107500.0,18.1516,18.1962,18.1516,18.1683,107500.0
2004-09-13 11:30:00,32.58,32.64,32.58,32.6,78700.0,18.1683,18.2018,18.1683,18.1795,78700.0
2004-09-13 12:00:00,32.6,32.65,32.58,32.65,104100.0,18.1795,18.2074,18.1683,18.2074,104100.0
2004-09-13 12:30:00,32.65,32.68,32.6,32.66,139200.0,18.2074,18.2241,18.1795,18.2129,139200.0
2004-09-13 13:00:00,32.67,32.67,32.58,32.6,121200.0,18.2185,18.2185,18.1683,18.1795,121200.0
2004-09-13 13:30:00,32.6,32.6,32.4,32.45,172000.0,18.1795,18.1795,18.068,18.0958,172000.0
2004-09-13 14:00:00,32.43,32.44,32.35,32.39,184000.0,18.0847,18.0903,18.0401,18.0624,184000.0
2004-09-13 14:30:00,32.4,32.44,32.36,32.38,260500.0,18.068,18.0903,18.0457,18.0568,260500.0
2004-09-13 15:00:00,32.39,32.39,32.27,32.32,229000.0,18.0624,18.0624,17.9955,18.0233,229000.0
2004-09-13 15:30:00,32.32,32.32,32.25,32.27,386400.0,18.0233,18.0233,17.9843,17.9955,386400.0
2004-09-14 09:30:00,32.4,32.56,32.33,32.33,141100.0,18.068,18.1572,18.0289,18.0289,141100.0
2004-09-14 10:00:00,32.33,32.33,32.25,32.27,115200.0,18.0289,18.0289,17.9843,17.9955,115200.0
2004-09-14 10:30:00,32.27,32.34,32.21,32.22,113600.0,17.9955,18.0345,17.962,17.9676,113600.0
2004-09-14 11:00:00,32.22,32.29,32.21,32.24,220300.0,17.9676,18.0066,17.962,17.9787,220300.0
2004-09-14 11:30:00,32.25,32.25,32.2,32.22,82000.0,17.9843,17.9843,17.9564,17.9676,82000.0
2004-09-14 12:00:00,32.23,32.25,32.19,32.21,113800.0,17.9732,17.9843,17.9509,17.962,113800.0
2004-09-14 12:30:00,32.22,32.22,32.16,32.16,92100.0,17.9676,17.9676,17.9341,17.9341,92100.0
2004-09-14 13:00:00,32.17,32.22,32.11,32.13,148300.0,17.9397,17.9676,17.9062,17.9174,148300.0
2004-09-14 13:30:00,32.13,32.18,32.1,32.18,135800.0,17.9174,17.9453,17.9007,17.9453,135800.0
2004-09-14 14:00:00,32.17,32.2,32.15,32.18,176500.0,17.9397,17.9564,17.9285,17.9453,176500.0
2004-09-14 14:30:00,32.18,32.18,32.05,32.05,291500.0,17.9453,17.9453,17.8728,17.8728,291500.0
2004-09-14 15:00:00,32.06,32.07,32.0,32.01,527900.0,17.8784,17.8839,17.8449,17.8505,527900.0
2004-09-14 15:30:00,32.0,32.06,31.97,32.05,442600.0,17.8449,17.8784,17.8282,17.8728,442600.0
2004-09-15 09:30:00,31.81,32.04,31.62,31.7,362700.0,17.7389,17.8672,17.633,17.6776,362700.0
2004-09-15 10:00:00,31.67,31.69,31.53,31.56,244100.0,17.6609,17.672,17.5828,17.5995,244100.0
2004-09-15 10:30:00,31.55,31.6,31.5,31.56,314600.0,17.594,17.6218,17.5661,17.5995,314600.0
2004-09-15 11:00:00,31.56,31.62,31.53,31.58,205800.0,17.5995,17.633,17.5828,17.6107,205800.0
2004-09-15 11:30:00,31.57,31.59,31.49,31.56,246800.0,17.6051,17.6163,17.5605,17.5995,246800.0
2004-09-15 12:00:00,31.57,31.62,31.53,31.55,166500.0,17.6051,17.633,17.5828,17.594,166500.0
2004-09-15 12:30:00,31.55,31.56,31.47,31.5,220600.0,17.594,17.5995,17.5493,17.5661,220600.0
2004-09-15 13:00:00,31.5,31.56,31.47,31.47,223100.0,17.5661,17.5995,17.5493,17.5493,223100.0
2004-09-15 13:30:00,31.47,31.49,31.37,31.47,270500.0,17.5493,17.5605,17.4936,17.5493,270500.0
2004-09-15 14:00:00,31.46,31.51,31.4,31.4,206400.0,17.5438,17.5716,17.5103,17.5103,206400.0
2004-09-15 14:30:00,31.4,31.41,31.25,31.34,375400.0,17.5103,17.5159,17.4267,17.4768,375400.0
2004-09-15 15:00:00,31.34,31.35,31.2,31.25,453400.0,17.4768,17.4824,17.3988,17.4267,453400.0
2004-09-15 15:30:00,31.25,31.26,31.11,31.16,505600.0,17.4267,17.4322,17.3486,17.3765,505600.0
2004-09-16 09:30:00,31.26,31.39,31.1,31.39,371200.0,17.4322,17.5047,17.343,17.5047,371200.0
2004-09-16 10:00:00,31.37,31.64,31.36,31.57,251000.0,17.4936,17.6441,17.488,17.6051,251000.0
2004-09-16 10:30:00,31.57,31.65,31.51,31.58,157600.0,17.6051,17.6497,17.5716,17.6107,157600.0
2004-09-16 11:00:00,31.55,31.55,31.37,31.4,148800.0,17.594,17.594,17.4936,17.5103,148800.0
2004-09-16 11:30:00,31.4,31.4,31.21,31.22,365100.0,17.5103,17.5103,17.4044,17.4099,365100.0
2004-09-16 12:00:00,31.22,31.23,31.11,31.23,192400.0,17.4099,17.4155,17.3486,17.4155,192400.0
2004-09-16 12:30:00,31.23,31.28,31.2,31.25,203200.0,17.4155,17.4434,17.3988,17.4267,203200.0
2004-09-16 13:00:00,31.25,31.25,31.22,31.23,104600.0,17.4267,17.4267,17.4099,17.4155,104600.0
2004-09-16 13:30:00,31.23,31.25,31.17,31.18,199400.0,17.4155,17.4267,17.382,17.3876,199400.0
2004-09-16 14:00:00,31.18,31.18,31.13,31.17,184400.0,17.3876,17.3876,17.3597,17.382,184400.0
2004-09-16 14:30:00,31.17,31.21,31.16,31.2,192100.0,17.382,17.4044,17.3765,17.3988,192100.0
2004-09-16 15:00:00,31.2,31.2,31.17,31.2,155700.0,17.3988,17.3988,17.382,17.3988,155700.0
2004-09-16 15:30:00,31.2,31.24,31.17,31.2,259900.0,17.3988,17.4211,17.382,17.3988,259900.0
2004-09-17 09:30:00,31.05,31.2,31.05,31.2,637400.0,17.3151,17.3988,17.3151,17.3988,637400.0
2004-09-17 10:00:00,31.2,31.31,31.13,31.31,226200.0,17.3988,17.4601,17.3597,17.4601,226200.0
2004-09-17 10:30:00,31.34,31.44,31.28,31.36,332100.0,17.4768,17.5326,17.4434,17.488,332100.0
2004-09-17 11:00:00,31.36,31.62,31.35,31.62,261100.0,17.488,17.633,17.4824,17.633,261100.0
2004-09-17 11:30:00,31.61,31.7,31.55,31.66,179000.0,17.6274,17.6776,17.594,17.6553,179000.0
2004-09-17 12:00:00,31.66,31.72,31.61,31.71,136600.0,17.6553,17.6888,17.6274,17.6832,136600.0
2004-09-17 12:30:00,31.71,31.83,31.68,31.83,99800.0,17.6832,17.7501,17.6664,17.7501,99800.0
2004-09-17 13:00:00,31.82,31.84,31.72,31.72,161400.0,17.7445,17.7557,17.6888,17.6888,161400.0
2004-09-17 13:30:00,31.73,31.75,31.56,31.61,125100.0,17.6943,17.7055,17.5995,17.6274,125100.0
2004-09-17 14:00:00,31.62,31.62,31.47,31.48,134300.0,17.633,17.633,17.5493,17.5549,134300.0
2004-09-17 14:30:00,31.47,31.52,31.42,31.44,197000.0,17.5493,17.5772,17.5215,17.5326,197000.0
2004-09-17 15:00:00,31.45,31.47,31.31,31.37,196700.0,17.5382,17.5493,17.4601,17.4936,196700.0
2004-09-17 15:30:00,31.35,31.43,31.3,31.34,296300.0,17.4824,17.527,17.4545,17.4768,296300.0
2004-09-20 09:30:00,31.34,31.5,31.33,31.37,198300.0,17.4768,17.5661,17.4713,17.4936,198300.0
2004-09-20 10:00:00,31.36,31.59,31.34,31.43,165500.0,17.488,17.6163,17.4768,17.527,165500.0
2004-09-20 10:30:00,31.43,31.47,31.23,31.24,158500.0,17.527,17.5493,17.4155,17.4211,158500.0
2004-09-20 11:00:00,31.24,31.28,31.16,31.19,228800.0,17.4211,17.4434,17.3765,17.3932,228800.0
2004-09-20 11:30:00,31.2,31.37,31.2,31.26,167200.0,17.3988,17.4936,17.3988,17.4322,167200.0
2004-09-20 12:00:00,31.26,31.32,31.24,31.31,69800.0,17.4322,17.4657,17.4211,17.4601,69800.0
2004-09-20 12:30:00,31.32,31.34,31.15,31.18,103900.0,17.4657,17.4768,17.3709,17.3876,103900.0
2004-09-20 13:00:00,31.17,31.19,31.13,31.16,140300.0,17.382,17.3932,17.3597,17.3765,140300.0
2004-09-20 13:30:00,31.16,31.25,31.11,31.2,94600.0,17.3765,17.4267,17.3486,17.3988,94600.0
2004-09-20 14:00:00,31.2,31.21,31.14,31.2,73100.0,17.3988,17.4044,17.3653,17.3988,73100.0
2004-09-20 14:30:00,31.2,31.25,31.17,31.22,128300.0,17.3988,17.4267,17.382,17.4099,128300.0
2004-09-20 15:00:00,31.22,31.29,31.21,31.27,139100.0,17.4099,17.449,17.4044,17.4378,139100.0
2004-09-20 15:30:00,31.26,31.34,31.26,31.29,208300.0,17.4322,17.4768,17.4322,17.449,208300.0
2004-09-21 09:30:00,31.36,31.37,31.16,31.2,179800.0,17.488,17.4936,17.3765,17.3988,179800.0
2004-09-21 10:00:00,31.2,31.2,31.0,31.01,228000.0,17.3988,17.3988,17.2872,17.2928,228000.0
2004-09-21 10:30:00,31.0,31.02,30.71,30.89,386500.0,17.2872,17.2984,17.1255,17.2259,386500.0
2004-09-21 11:00:00,30.9,30.94,30.76,30.86,239700.0,17.2315,17.2538,17.1534,17.2092,239700.0
2004-09-21 11:30:00,30.86,30.93,30.8,30.93,126800.0,17.2092,17.2482,17.1757,17.2482,126800.0
2004-09-21 12:00:00,30.92,31.0,30.89,31.0,183000.0,17.2426,17.2872,17.2259,17.2872,183000.0
2004-09-21 12:30:00,31.0,31.03,30.97,31.0,148700.0,17.2872,17.304,17.2705,17.2872,148700.0
2004-09-21 13:00:00,31.0,31.06,30.97,31.02,100300.0,17.2872,17.3207,17.2705,17.2984,100300.0
2004-09-21 13:30:00,31.02,31.04,31.0,31.04,153500.0,17.2984,17.3095,17.2872,17.3095,153500.0
2004-09-21 14:00:00,31.04,31.18,31.0,31.1,147800.0,17.3095,17.3876,17.2872,17.343,147800.0
2004-09-21 14:30:00,31.1,31.27,31.08,31.25,178800.0,17.343,17.4378,17.3319,17.4267,178800.0
2004-09-21 15:00:00,31.24,31.27,31.15,31.15,226500.0,17.4211,17.4378,17.3709,17.3709,226500.0
2004-09-21 15:30:00,31.16,31.24,31.1,31.1,302100.0,17.3765,17.4211,17.343,17.343,302100.0
2004-09-22 09:30:00,30.95,31.1,30.81,30.88,251100.0,17.2594,17.343,17.1813,17.2203,251100.0
2004-09-22 10:00:00,30.88,30.96,30.79,30.96,169500.0,17.2203,17.2649,17.1701,17.2649,169500.0
2004-09-22 10:30:00,30.92,30.98,30.87,30.94,171200.0,17.2426,17.2761,17.2147,17.2538,171200.0
2004-09-22 11:00:00,30.93,31.0,30.92,30.98,133000.0,17.2482,17.2872,17.2426,17.2761,133000.0
2004-09-22 11:30:00,30.98,31.0,30.93,30.96,123400.0,17.2761,17.2872,17.2482,17.2649,123400.0
2004-09-22 12:00:00,30.98,31.03,30.97,31.0,99900.0,17.2761,17.304,17.2705,17.2872,99900.0
2004-09-22 12:30:00,30.99,31.06,30.97,31.02,87900.0,17.2817,17.3207,17.2705,17.2984,87900.0
2004-09-22 13:00:00,31.01,31.04,30.96,30.97,209900.0,17.2928,17.3095,17.2649,17.2705,209900.0
2004-09-22 13:30:00,30.96,30.99,30.85,30.92,120800.0,17.2649,17.2817,17.2036,17.2426,120800.0
2004-09-22 14:00:00,30.92,30.94,30.86,30.92,140500.0,17.2426,17.2538,17.2092,17.2426,140500.0
2004-09-22 14:30:00,30.92,30.93,30.81,30.85,139100.0,17.2426,17.2482,17.1813,17.2036,139100.0
2004-09-22 15:00:00,30.85,30.85,30.75,30.76,254500.0,17.2036,17.2036,17.1478,17.1534,254500.0
2004-09-22 15:30:00,30.75,30.76,30.68,30.69,262500.0,17.1478,17.1534,17.1088,17.1144,262500.0
2004-09-23 09:30:00,30.65,30.76,30.65,30.73,292900.0,17.0921,17.1534,17.0921,17.1367,292900.0
2004-09-23 10:00:00,30.72,30.83,30.68,30.81,176800.0,17.1311,17.1924,17.1088,17.1813,176800.0
2004-09-23 10:30:00,30.81,30.82,30.65,30.78,141100.0,17.1813,17.1869,17.0921,17.1646,141100.0
2004-09-23 11:00:00,30.78,30.78,30.66,30.7,91200.0,17.1646,17.1646,17.0976,17.1199,91200.0
2004-09-23 11:30:00,30.69,30.7,30.61,30.64,110000.0,17.1144,17.1199,17.0698,17.0865,110000.0
2004-09-23 12:00:00,30.64,30.71,30.62,30.67,98200.0,17.0865,17.1255,17.0753,17.1032,98200.0
2004-09-23 12:30:00,30.67,30.67,30.57,30.62,89300.0,17.1032,17.1032,17.0475,17.0753,89300.0
2004-09-23 13:00:00,30.62,30.62,30.54,30.55,313900.0,17.0753,17.0753,17.0307,17.0363,313900.0
2004-09-23 13:30:00,30.56,30.63,30.56,30.59,100700.0,17.0419,17.0809,17.0419,17.0586,100700.0
2004-09-23 14:00:00,30.59,30.66,30.59,30.63,170500.0,17.0586,17.0976,17.0586,17.0809,170500.0
2004-09-23 14:30:00,30.62,30.66,30.61,30.63,204000.0,17.0753,17.0976,17.0698,17.0809,204000.0
2004-09-23 15:00:00,30.62,30.67,30.6,30.65,338400.0,17.0753,17.1032,17.0642,17.0921,338400.0
2004-09-23 15:30:00,30.64,30.66,30.5,30.58,615900.0,17.0865,17.0976,17.0084,17.053,615900.0
2004-09-24 09:30:00,30.45,30.46,30.11,30.23,416900.0,16.9805,16.9861,16.7909,16.8579,416900.0
2004-09-24 10:00:00,30.23,30.24,30.0,30.0,577900.0,16.8579,16.8634,16.7296,16.7296,577900.0
2004-09-24 10:30:00,30.0,30.01,29.85,29.89,322300.0,16.7296,16.7352,16.6459,16.6682,322300.0
2004-09-24 11:00:00,29.88,30.06,29.84,30.04,415300.0,16.6627,16.763,16.6404,16.7519,415300.0
2004-09-24 11:30:00,30.04,30.15,30.03,30.12,261800.0,16.7519,16.8132,16.7463,16.7965,261800.0
2004-09-24 12:00:00,30.12,30.12,30.05,30.11,301500.0,16.7965,16.7965,16.7575,16.7909,301500.0
2004-09-24 12:30:00,30.11,30.13,30.09,30.1,107000.0,16.7909,16.8021,16.7798,16.7854,107000.0
2004-09-24 13:00:00,30.1,30.1,30.05,30.1,223400.0,16.7854,16.7854,16.7575,16.7854,223400.0
2004-09-24 13:30:00,30.1,30.16,30.08,30.14,454600.0,16.7854,16.8188,16.7742,16.8077,454600.0
2004-09-24 14:00:00,30.13,30.14,30.05,30.07,187800.0,16.8021,16.8077,16.7575,16.7686,187800.0
2004-09-24 14:30:00,30.07,30.12,30.05,30.08,228100.0,16.7686,16.7965,16.7575,16.7742,228100.0
2004-09-24 15:00:00,30.08,30.08,30.06,30.07,233600.0,16.7742,16.7742,16.763,16.7686,233600.0
2004-09-24 15:30:00,30.07,30.09,30.0,30.05,438600.0,16.7686,16.7798,16.7296,16.7575,438600.0
2004-09-27 09:30:00,30.07,30.15,30.02,30.05,125300.0,16.7686,16.8132,16.7407,16.7575,125300.0
2004-09-27 10:00:00,30.06,30.15,30.0,30.01,130400.0,16.763,16.8132,16.7296,16.7352,130400.0
2004-09-27 10:30:00,30.01,30.03,29.92,30.02,167800.0,16.7352,16.7463,16.685,16.7407,167800.0
2004-09-27 11:00:00,30.03,30.04,29.96,29.98,364300.0,16.7463,16.7519,16.7073,16.7184,364300.0
2004-09-27 11:30:00,29.99,30.02,29.95,30.0,272900.0,16.724,16.7407,16.7017,16.7296,272900.0
2004-09-27 12:00:00,30.01,30.02,29.96,30.01,199200.0,16.7352,16.7407,16.7073,16.7352,199200.0
2004-09-27 12:30:00,30.02,30.04,29.95,30.02,93500.0,16.7407,16.7519,16.7017,16.7407,93500.0
2004-09-27 13:00:00,30.01,30.03,29.99,30.0,87500.0,16.7352,16.7463,16.724,16.7296,87500.0
2004-09-27 13:30:00,30.0,30.02,29.99,30.01,101200.0,16.7296,16.7407,16.724,16.7352,101200.0
2004-09-27 14:00:00,30.02,30.02,29.91,29.95,129700.0,16.7407,16.7407,16.6794,16.7017,129700.0
2004-09-27 14:30:00,29.97,30.03,29.94,30.0,211900.0,16.7129,16.7463,16.6961,16.7296,211900.0
2004-09-27 15:00:00,30.01,30.06,29.99,30.0,243300.0,16.7352,16.763,16.724,16.7296,243300.0
2004-09-27 15:30:00,29.99,30.04,29.96,29.96,202800.0,16.724,16.7519,16.7073,16.7073,202800.0
2004-09-28 09:30:00,29.95,30.22,29.95,30.04,202200.0,16.7017,16.8523,16.7017,16.7519,202200.0
2004-09-28 10:00:00,30.03,30.1,30.0,30.03,131000.0,16.7463,16.7854,16.7296,16.7463,131000.0
2004-09-28 10:30:00,30.02,30.1,29.92,30.1,163400.0,16.7407,16.7854,16.685,16.7854,163400.0
2004-09-28 11:00:00,30.0,30.04,29.95,29.99,222500.0,16.7296,16.7519,16.7017,16.724,222500.0
2004-09-28 11:30:00,29.98,30.04,29.97,30.02,85100.0,16.7184,16.7519,16.7129,16.7407,85100.0
2004-09-28 12:00:00,30.0,30.04,29.98,30.02,268000.0,16.7296,16.7519,16.7184,16.7407,268000.0
2004-09-28 12:30:00,30.01,30.03,29.93,29.97,194800.0,16.7352,16.7463,16.6906,16.7129,194800.0
2004-09-28 13:00:00,29.97,30.02,29.96,29.99,97000.0,16.7129,16.7407,16.7073,16.724,97000.0
2004-09-28 13:30:00,30.0,30.02,29.99,29.99,229600.0,16.7296,16.7407,16.724,16.724,229600.0
2004-09-28 14:00:00,29.98,30.15,29.98,30.14,156900.0,16.7184,16.8132,16.7184,16.8077,156900.0
2004-09-28 14:30:00,30.12,30.18,30.11,30.17,152900.0,16.7965,16.83,16.7909,16.8244,152900.0
2004-09-28 15:00:00,30.15,30.17,30.09,30.12,186100.0,16.8132,16.8244,16.7798,16.7965,186100.0
2004-09-28 15:30:00,30.11,30.13,29.98,30.01,369500.0,16.7909,16.8021,16.7184,16.7352,369500.0
2004-09-29 09:30:00,29.86,29.86,29.48,29.7,379500.0,16.7237,16.7237,16.5108,16.6341,379500.0
2004-09-29 10:00:00,29.72,29.88,29.69,29.8,390400.0,16.6453,16.7349,16.6285,16.6901,390400.0
2004-09-29 10:30:00,29.8,29.91,29.79,29.86,224100.0,16.6901,16.7517,16.6845,16.7237,224100.0
2004-09-29 11:00:00,29.86,29.88,29.83,29.86,176400.0,16.7237,16.7349,16.7069,16.7237,176400.0
2004-09-29 11:30:00,29.85,29.86,29.75,29.76,240200.0,16.7181,16.7237,16.6621,16.6677,240200.0
2004-09-29 12:00:00,29.76,29.8,29.75,29.78,84000.0,16.6677,16.6901,16.6621,16.6789,84000.0
2004-09-29 12:30:00,29.77,29.85,29.76,29.84,119300.0,16.6733,16.7181,16.6677,16.7125,119300.0
2004-09-29 13:00:00,29.83,29.85,29.78,29.85,160600.0,16.7069,16.7181,16.6789,16.7181,160600.0
2004-09-29 13:30:00,29.86,29.94,29.82,29.93,118900.0,16.7237,16.7685,16.7013,16.7629,118900.0
2004-09-29 14:00:00,29.92,29.93,29.85,29.89,115300.0,16.7573,16.7629,16.7181,16.7405,115300.0
2004-09-29 14:30:00,29.89,29.97,29.85,29.95,117800.0,16.7405,16.7853,16.7181,16.7741,117800.0
2004-09-29 15:00:00,29.95,30.01,29.93,29.94,280400.0,16.7741,16.8077,16.7629,16.7685,280400.0
2004-09-29 15:30:00,29.92,30.01,29.9,29.99,241400.0,16.7573,16.8077,16.7461,16.7965,241400.0
2004-09-30 09:30:00,29.97,30.12,29.88,29.89,251100.0,16.7853,16.8693,16.7349,16.7405,251100.0
2004-09-30 10:00:00,29.88,29.96,29.76,29.78,242200.0,16.7349,16.7797,16.6677,16.6789,242200.0
2004-09-30 10:30:00,29.78,30.0,29.75,29.86,236400.0,16.6789,16.8021,16.6621,16.7237,236400.0
2004-09-30 11:00:00,29.87,29.93,29.8,29.86,196300.0,16.7293,16.7629,16.6901,16.7237,196300.0
2004-09-30 11:30:00,29.85,29.86,29.78,29.81,115300.0,16.7181,16.7237,16.6789,16.6957,115300.0
2004-09-30 12:00:00,29.8,29.93,29.76,29.9,150200.0,16.6901,16.7629,16.6677,16.7461,150200.0
2004-09-30 12:30:00,29.9,29.94,29.85,29.92,110200.0,16.7461,16.7685,16.7181,16.7573,110200.0
2004-09-30 13:00:00,29.92,29.92,29.85,29.88,169300.0,16.7573,16.7573,16.7181,16.7349,169300.0
2004-09-30 13:30:00,29.89,29.98,29.87,29.97,128700.0,16.7405,16.7909,16.7293,16.7853,128700.0
2004-09-30 14:00:00,29.97,30.03,29.95,30.02,216900.0,16.7853,16.8189,16.7741,16.8133,216900.0
2004-09-30 14:30:00,30.03,30.03,29.8,29.86,275900.0,16.8189,16.8189,16.6901,16.7237,275900.0
2004-09-30 15:00:00,29.86,29.95,29.8,29.86,340900.0,16.7237,16.7741,16.6901,16.7237,340900.0
2004-09-30 15:30:00,29.85,29.96,29.81,29.92,293600.0,16.7181,16.7797,16.6957,16.7573,293600.0
2004-10-01 09:30:00,30.13,30.65,29.95,30.65,459000.0,16.8749,17.1661,16.7741,17.1661,459000.0
2004-10-01 10:00:00,30.65,31.07,30.64,31.03,440300.0,17.1661,17.4014,17.1605,17.379,440300.0
2004-10-01 10:30:00,31.04,31.09,30.96,30.98,334700.0,17.3846,17.4126,17.3398,17.351,334700.0
2004-10-01 11:00:00,30.97,30.99,30.63,30.71,444700.0,17.3454,17.3566,17.1549,17.1997,444700.0
2004-10-01 11:30:00,30.72,30.76,30.68,30.69,179900.0,17.2053,17.2277,17.1829,17.1885,179900.0
2004-10-01 12:00:00,30.68,30.7,30.63,30.65,118000.0,17.1829,17.1941,17.1549,17.1661,118000.0
2004-10-01 12:30:00,30.64,30.76,30.62,30.73,128500.0,17.1605,17.2277,17.1493,17.2109,128500.0
2004-10-01 13:00:00,30.74,30.79,30.72,30.79,99200.0,17.2165,17.2445,17.2053,17.2445,99200.0
2004-10-01 13:30:00,30.79,30.86,30.78,30.81,186600.0,17.2445,17.2837,17.2389,17.2557,186600.0
2004-10-01 14:00:00,30.81,30.82,30.72,30.77,145300.0,17.2557,17.2613,17.2053,17.2333,145300.0
2004-10-01 14:30:00,30.77,30.87,30.75,30.85,173200.0,17.2333,17.2893,17.2221,17.2781,173200.0
2004-10-01 15:00:00,30.85,30.86,30.62,30.64,269700.0,17.2781,17.2837,17.1493,17.1605,269700.0
2004-10-01 15:30:00,30.63,30.73,30.6,30.71,305900.0,17.1549,17.2109,17.1381,17.1997,305900.0
2004-10-04 09:30:00,30.85,30.94,30.77,30.79,210700.0,17.2781,17.3286,17.2333,17.2445,210700.0
2004-10-04 10:00:00,30.79,30.99,30.76,30.93,232500.0,17.2445,17.3566,17.2277,17.3229,232500.0
2004-10-04 10:30:00,30.92,30.93,30.87,30.9,180500.0,17.3173,17.3229,17.2893,17.3061,180500.0
2004-10-04 11:00:00,30.9,30.92,30.82,30.84,162100.0,17.3061,17.3173,17.2613,17.2725,162100.0
2004-10-04 11:30:00,30.84,30.87,30.79,30.83,108300.0,17.2725,17.2893,17.2445,17.2669,108300.0
2004-10-04 12:00:00,30.83,30.86,30.82,30.83,80900.0,17.2669,17.2837,17.2613,17.2669,80900.0
2004-10-04 12:30:00,30.84,30.9,30.83,30.89,80200.0,17.2725,17.3061,17.2669,17.3005,80200.0
2004-10-04 13:00:00,30.88,30.9,30.86,30.88,127200.0,17.2949,17.3061,17.2837,17.2949,127200.0
2004-10-04 13:30:00,30.89,31.0,30.88,30.97,91500.0,17.3005,17.3622,17.2949,17.3454,91500.0
2004-10-04 14:00:00,30.97,30.99,30.9,30.95,137800.0,17.3454,17.3566,17.3061,17.3342,137800.0
2004-10-04 14:30:00,30.94,30.98,30.9,30.93,170500.0,17.3286,17.351,17.3061,17.3229,170500.0
2004-10-04 15:00:00,30.93,30.93,30.85,30.9,209900.0,17.3229,17.3229,17.2781,17.3061,209900.0
2004-10-04 15:30:00,30.9,30.92,30.82,30.83,164600.0,17.3061,17.3173,17.2613,17.2669,164600.0
2004-10-05 09:30:00,30.97,30.99,30.8,30.8,166900.0,17.3454,17.3566,17.2501,17.2501,166900.0
2004-10-05 10:00:00,30.8,30.9,30.72,30.81,223400.0,17.2501,17.3061,17.2053,17.2557,223400.0
2004-10-05 10:30:00,30.81,30.83,30.65,30.68,145200.0,17.2557,17.2669,17.1661,17.1829,145200.0
2004-10-05 11:00:00,30.68,30.8,30.68,30.76,134000.0,17.1829,17.2501,17.1829,17.2277,134000.0
2004-10-05 11:30:00,30.75,30.85,30.71,30.84,168200.0,17.2221,17.2781,17.1997,17.2725,168200.0
2004-10-05 12:00:00,30.84,30.94,30.81,30.9,157800.0,17.2725,17.3286,17.2557,17.3061,157800.0
2004-10-05 12:30:00,30.91,30.97,30.89,30.9,163800.0,17.3117,17.3454,17.3005,17.3061,163800.0
2004-10-05 13:00:00,30.9,30.92,30.86,30.91,117000.0,17.3061,17.3173,17.2837,17.3117,117000.0
2004-10-05 13:30:00,30.91,30.91,30.84,30.85,360900.0,17.3117,17.3117,17.2725,17.2781,360900.0
2004-10-05 14:00:00,30.84,30.86,30.71,30.77,224300.0,17.2725,17.2837,17.1997,17.2333,224300.0
2004-10-05 14:30:00,30.75,30.8,30.74,30.75,93700.0,17.2221,17.2501,17.2165,17.2221,93700.0
2004-10-05 15:00:00,30.75,30.75,30.63,30.71,148700.0,17.2221,17.2221,17.1549,17.1997,148700.0
2004-10-05 15:30:00,30.71,30.71,30.5,30.6,394100.0,17.1997,17.1997,17.0821,17.1381,394100.0
2004-10-06 09:30:00,30.6,30.62,30.3,30.36,219800.0,17.1381,17.1493,16.9701,17.0037,219800.0
2004-10-06 10:00:00,30.34,30.4,30.25,30.34,180100.0,16.9925,17.0261,16.9421,16.9925,180100.0
2004-10-06 10:30:00,30.34,30.37,30.12,30.16,187800.0,16.9925,17.0093,16.8693,16.8917,187800.0
2004-10-06 11:00:00,30.17,30.24,30.14,30.17,198800.0,16.8973,16.9365,16.8805,16.8973,198800.0
2004-10-06 11:30:00,30.17,30.17,30.1,30.11,135700.0,16.8973,16.8973,16.8581,16.8637,135700.0
2004-10-06 12:00:00,30.11,30.14,29.98,29.98,248600.0,16.8637,16.8805,16.7909,16.7909,248600.0
2004-10-06 12:30:00,29.98,30.01,29.87,29.96,445500.0,16.7909,16.8077,16.7293,16.7797,445500.0
2004-10-06 13:00:00,29.96,30.11,29.92,30.06,344700.0,16.7797,16.8637,16.7573,16.8357,344700.0
2004-10-06 13:30:00,30.06,30.08,30.03,30.06,126000.0,16.8357,16.8469,16.8189,16.8357,126000.0
2004-10-06 14:00:00,30.07,30.22,30.07,30.21,195400.0,16.8413,16.9253,16.8413,16.9197,195400.0
2004-10-06 14:30:00,30.19,30.26,30.17,30.17,211900.0,16.9085,16.9477,16.8973,16.8973,211900.0
2004-10-06 15:00:00,30.18,30.23,30.14,30.15,236000.0,16.9029,16.9309,16.8805,16.8861,236000.0
2004-10-06 15:30:00,30.15,30.18,30.08,30.18,382000.0,16.8861,16.9029,16.8469,16.9029,382000.0
2004-10-07 09:30:00,30.3,30.36,30.12,30.2,184300.0,16.9701,17.0037,16.8693,16.9141,184300.0
2004-10-07 10:00:00,30.2,30.32,30.2,30.28,113900.0,16.9141,16.9813,16.9141,16.9589,113900.0
2004-10-07 10:30:00,30.28,30.3,30.23,30.27,92400.0,16.9589,16.9701,16.9309,16.9533,92400.0
2004-10-07 11:00:00,30.26,30.34,30.21,30.27,154900.0,16.9477,16.9925,16.9197,16.9533,154900.0
2004-10-07 11:30:00,30.27,30.3,30.2,30.23,88200.0,16.9533,16.9701,16.9141,16.9309,88200.0
2004-10-07 12:00:00,30.22,30.23,30.11,30.12,97400.0,16.9253,16.9309,16.8637,16.8693,97400.0
2004-10-07 12:30:00,30.11,30.11,30.01,30.03,108600.0,16.8637,16.8637,16.8077,16.8189,108600.0
2004-10-07 13:00:00,30.02,30.04,29.96,30.0,80600.0,16.8133,16.8245,16.7797,16.8021,80600.0
2004-10-07 13:30:00,29.99,29.99,29.95,29.97,76600.0,16.7965,16.7965,16.7741,16.7853,76600.0
2004-10-07 14:00:00,29.95,29.97,29.91,29.96,188200.0,16.7741,16.7853,16.7517,16.7797,188200.0
2004-10-07 14:30:00,29.96,30.02,29.91,30.0,171500.0,16.7797,16.8133,16.7517,16.8021,171500.0
2004-10-07 15:00:00,30.0,30.01,29.97,29.99,370300.0,16.8021,16.8077,16.7853,16.7965,370300.0
2004-10-07 15:30:00,29.99,30.01,29.93,29.98,292100.0,16.7965,16.8077,16.7629,16.7909,292100.0
2004-10-08 09:30:00,29.92,30.09,29.9,30.08,216900.0,16.7573,16.8525,16.7461,16.8469,216900.0
2004-10-08 10:00:00,30.08,30.08,29.95,29.95,106600.0,16.8469,16.8469,16.7741,16.7741,106600.0
2004-10-08 10:30:00,29.95,29.99,29.93,29.97,64100.0,16.7741,16.7965,16.7629,16.7853,64100.0
2004-10-08 11:00:00,29.96,30.0,29.85,29.85,105300.0,16.7797,16.8021,16.7181,16.7181,105300.0
2004-10-08 11:30:00,29.86,30.12,29.85,30.12,210900.0,16.7237,16.8693,16.7181,16.8693,210900.0
2004-10-08 12:00:00,30.12,30.12,30.0,30.04,166100.0,16.8693,16.8693,16.8021,16.8245,166100.0
2004-10-08 12:30:00,30.04,30.08,30.01,30.05,68300.0,16.8245,16.8469,16.8077,16.8301,68300.0
2004-10-08 13:00:00,30.05,30.05,30.0,30.01,110100.0,16.8301,16.8301,16.8021,16.8077,110100.0
2004-10-08 13:30:00,30.01,30.01,29.89,29.92,74500.0,16.8077,16.8077,16.7405,16.7573,74500.0
2004-10-08 14:00:00,29.93,29.94,29.87,29.92,74200.0,16.7629,16.7685,16.7293,16.7573,74200.0
2004-10-08 14:30:00,29.93,29.99,29.92,29.93,135900.0,16.7629,16.7965,16.7573,16.7629,135900.0
2004-10-08 15:00:00,29.93,29.95,29.86,29.88,101800.0,16.7629,16.7741,16.7237,16.7349,101800.0
2004-10-08 15:30:00,29.88,29.94,29.86,29.89,174500.0,16.7349,16.7685,16.7237,16.7405,174500.0
2004-10-11 09:30:00,30.01,30.26,29.99,30.12,127200.0,16.8077,16.9477,16.7965,16.8693,127200.0
2004-10-11 10:00:00,30.13,30.2,30.03,30.2,148100.0,16.8749,16.9141,16.8189,16.9141,148100.0
2004-10-11 10:30:00,30.18,30.21,30.13,30.17,90600.0,16.9029,16.9197,16.8749,16.8973,90600.0
2004-10-11 11:00:00,30.17,30.23,30.14,30.18,108900.0,16.8973,16.9309,16.8805,16.9029,108900.0
2004-10-11 11:30:00,30.19,30.22,30.15,30.18,96800.0,16.9085,16.9253,16.8861,16.9029,96800.0
2004-10-11 12:00:00,30.18,30.24,30.16,30.19,72300.0,16.9029,16.9365,16.8917,16.9085,72300.0
2004-10-11 12:30:00,30.19,30.25,30.16,30.21,79600.0,16.9085,16.9421,16.8917,16.9197,79600.0
2004-10-11 13:00:00,30.2,30.25,30.15,30.22,89500.0,16.9141,16.9421,16.8861,16.9253,89500.0
2004-10-11 13:30:00,30.2,30.25,30.16,30.19,113500.0,16.9141,16.9421,16.8917,16.9085,113500.0
2004-10-11 14:00:00,30.19,30.23,30.16,30.18,79500.0,16.9085,16.9309,16.8917,16.9029,79500.0
2004-10-11 14:30:00,30.19,30.21,30.15,30.2,96700.0,16.9085,16.9197,16.8861,16.9141,96700.0
2004-10-11 15:00:00,30.19,30.24,30.17,30.17,102200.0,16.9085,16.9365,16.8973,16.8973,102200.0
2004-10-11 15:30:00,30.17,30.23,30.16,30.21,169500.0,16.8973,16.9309,16.8917,16.9197,169500.0
2004-10-12 09:30:00,30.11,30.3,30.07,30.23,229600.0,16.8637,16.9701,16.8413,16.9309,229600.0
2004-10-12 10:00:00,30.22,30.37,30.19,30.3,176900.0,16.9253,17.0093,16.9085,16.9701,176900.0
2004-10-12 10:30:00,30.3,30.35,30.22,30.27,169200.0,16.9701,16.9981,16.9253,16.9533,169200.0
2004-10-12 11:00:00,30.27,30.29,30.15,30.2,197600.0,16.9533,16.9645,16.8861,16.9141,197600.0
2004-10-12 11:30:00,30.2,30.25,30.16,30.23,160400.0,16.9141,16.9421,16.8917,16.9309,160400.0
2004-10-12 12:00:00,30.21,30.23,30.16,30.18,117300.0,16.9197,16.9309,16.8917,16.9029,117300.0
2004-10-12 12:30:00,30.18,30.21,30.14,30.2,121400.0,16.9029,16.9197,16.8805,16.9141,121400.0
2004-10-12 13:00:00,30.2,30.24,30.16,30.21,95400.0,16.9141,16.9365,16.8917,16.9197,95400.0
2004-10-12 13:30:00,30.22,30.29,30.18,30.28,90800.0,16.9253,16.9645,16.9029,16.9589,90800.0
2004-10-12 14:00:00,30.28,30.31,30.2,30.28,108100.0,16.9589,16.9757,16.9141,16.9589,108100.0
2004-10-12 14:30:00,30.29,30.4,30.24,30.39,160600.0,16.9645,17.0261,16.9365,17.0205,160600.0
2004-10-12 15:00:00,30.39,30.39,30.3,30.34,176200.0,17.0205,17.0205,16.9701,16.9925,176200.0
2004-10-12 15:30:00,30.34,30.36,30.28,30.31,212600.0,16.9925,17.0037,16.9589,16.9757,212600.0
2004-10-13 09:30:00,30.47,30.64,30.4,30.58,255300.0,17.0653,17.1605,17.0261,17.1269,255300.0
2004-10-13 10:00:00,30.57,30.58,30.38,30.39,138500.0,17.1213,17.1269,17.0149,17.0205,138500.0
2004-10-13 10:30:00,30.38,30.43,30.36,30.37,130000.0,17.0149,17.0429,17.0037,17.0093,130000.0
2004-10-13 11:00:00,30.37,30.38,30.27,30.35,183900.0,17.0093,17.0149,16.9533,16.9981,183900.0
2004-10-13 11:30:00,30.35,30.38,30.29,30.34,124100.0,16.9981,17.0149,16.9645,16.9925,124100.0
2004-10-13 12:00:00,30.33,30.53,30.32,30.51,213200.0,16.9869,17.0989,16.9813,17.0877,213200.0
2004-10-13 12:30:00,30.52,30.6,30.5,30.59,153600.0,17.0933,17.1381,17.0821,17.1325,153600.0
2004-10-13 13:00:00,30.59,30.6,30.35,30.35,155900.0,17.1325,17.1381,16.9981,16.9981,155900.0
2004-10-13 13:30:00,30.36,30.4,30.2,30.22,107800.0,17.0037,17.0261,16.9141,16.9253,107800.0
2004-10-13 14:00:00,30.22,30.24,30.16,30.2,111600.0,16.9253,16.9365,16.8917,16.9141,111600.0
2004-10-13 14:30:00,30.2,30.3,30.18,30.27,175800.0,16.9141,16.9701,16.9029,16.9533,175800.0
2004-10-13 15:00:00,30.27,30.31,30.22,30.22,168400.0,16.9533,16.9757,16.9253,16.9253,168400.0
2004-10-13 15:30:00,30.22,30.27,30.2,30.22,151900.0,16.9253,16.9533,16.9141,16.9253,151900.0
2004-10-14 09:30:00,30.24,30.29,30.06,30.26,194800.0,16.9365,16.9645,16.8357,16.9477,194800.0
2004-10-14 10:00:00,30.26,30.29,30.1,30.12,124600.0,16.9477,16.9645,16.8581,16.8693,124600.0
2004-10-14 10:30:00,30.11,30.14,30.01,30.01,113600.0,16.8637,16.8805,16.8077,16.8077,113600.0
2004-10-14 11:00:00,30.02,30.15,30.01,30.13,134800.0,16.8133,16.8861,16.8077,16.8749,134800.0
2004-10-14 11:30:00,30.13,30.25,30.12,30.24,204200.0,16.8749,16.9421,16.8693,16.9365,204200.0
2004-10-14 12:00:00,30.24,30.27,30.21,30.22,138900.0,16.9365,16.9533,16.9197,16.9253,138900.0
2004-10-14 12:30:00,30.22,30.27,30.2,30.24,148100.0,16.9253,16.9533,16.9141,16.9365,148100.0
2004-10-14 13:00:00,30.24,30.25,30.17,30.2,137300.0,16.9365,16.9421,16.8973,16.9141,137300.0
2004-10-14 13:30:00,30.2,30.24,30.16,30.18,96800.0,16.9141,16.9365,16.8917,16.9029,96800.0
2004-10-14 14:00:00,30.18,30.19,30.06,30.08,98700.0,16.9029,16.9085,16.8357,16.8469,98700.0
2004-10-14 14:30:00,30.07,30.13,30.02,30.06,140500.0,16.8413,16.8749,16.8133,16.8357,140500.0
2004-10-14 15:00:00,30.06,30.1,30.01,30.08,251500.0,16.8357,16.8581,16.8077,16.8469,251500.0
2004-10-14 15:30:00,30.08,30.17,30.03,30.1,296400.0,16.8469,16.8973,16.8189,16.8581,296400.0
2004-10-15 09:30:00,30.12,30.27,30.04,30.1,352100.0,16.8693,16.9533,16.8245,16.8581,352100.0
2004-10-15 10:00:00,30.09,30.18,30.05,30.13,109600.0,16.8525,16.9029,16.8301,16.8749,109600.0
2004-10-15 10:30:00,30.12,30.12,30.01,30.05,114100.0,16.8693,16.8693,16.8077,16.8301,114100.0
2004-10-15 11:00:00,30.03,30.09,29.99,30.0,154600.0,16.8189,16.8525,16.7965,16.8021,154600.0
2004-10-15 11:30:00,30.03,30.05,30.0,30.04,95700.0,16.8189,16.8301,16.8021,16.8245,95700.0
2004-10-15 12:00:00,30.04,30.11,30.01,30.08,114300.0,16.8245,16.8637,16.8077,16.8469,114300.0
2004-10-15 12:30:00,30.09,30.11,30.06,30.11,57400.0,16.8525,16.8637,16.8357,16.8637,57400.0
2004-10-15 13:00:00,30.11,30.11,30.06,30.1,103200.0,16.8637,16.8637,16.8357,16.8581,103200.0
2004-10-15 13:30:00,30.09,30.11,30.05,30.09,81000.0,16.8525,16.8637,16.8301,16.8525,81000.0
2004-10-15 14:00:00,30.08,30.08,30.03,30.05,116300.0,16.8469,16.8469,16.8189,16.8301,116300.0
2004-10-15 14:30:00,30.05,30.07,30.02,30.02,217900.0,16.8301,16.8413,16.8133,16.8133,217900.0
2004-10-15 15:00:00,30.02,30.03,29.93,29.98,338900.0,16.8133,16.8189,16.7629,16.7909,338900.0
2004-10-15 15:30:00,29.99,30.0,29.9,29.95,194300.0,16.7965,16.8021,16.7461,16.7741,194300.0
2004-10-18 09:30:00,29.98,29.98,29.7,29.86,252600.0,16.7909,16.7909,16.6341,16.7237,252600.0
2004-10-18 10:00:00,29.85,29.94,29.77,29.91,200300.0,16.7181,16.7685,16.6733,16.7517,200300.0
2004-10-18 10:30:00,29.91,30.02,29.9,29.96,188800.0,16.7517,16.8133,16.7461,16.7797,188800.0
2004-10-18 11:00:00,29.96,29.97,29.85,29.88,186600.0,16.7797,16.7853,16.7181,16.7349,186600.0
2004-10-18 11:30:00,29.89,29.97,29.88,29.94,172200.0,16.7405,16.7853,16.7349,16.7685,172200.0
2004-10-18 12:00:00,29.94,30.0,29.93,30.0,218700.0,16.7685,16.8021,16.7629,16.8021,218700.0
2004-10-18 12:30:00,30.0,30.08,29.99,30.03,106700.0,16.8021,16.8469,16.7965,16.8189,106700.0
2004-10-18 13:00:00,30.03,30.09,30.01,30.04,101800.0,16.8189,16.8525,16.8077,16.8245,101800.0
2004-10-18 13:30:00,30.05,30.05,29.96,30.0,109500.0,16.8301,16.8301,16.7797,16.8021,109500.0
2004-10-18 14:00:00,30.0,30.02,29.95,30.02,114100.0,16.8021,16.8133,16.7741,16.8133,114100.0
2004-10-18 14:30:00,30.01,30.03,29.97,30.01,120800.0,16.8077,16.8189,16.7853,16.8077,120800.0
2004-10-18 15:00:00,30.01,30.04,29.98,30.04,153800.0,16.8077,16.8245,16.7909,16.8245,153800.0
2004-10-18 15:30:00,30.04,30.08,30.0,30.07,275000.0,16.8245,16.8469,16.8021,16.8413,275000.0
2004-10-19 09:30:00,30.03,30.18,30.01,30.09,174800.0,16.8189,16.9029,16.8077,16.8525,174800.0
2004-10-19 10:00:00,30.08,30.2,30.04,30.15,191700.0,16.8469,16.9141,16.8245,16.8861,191700.0
2004-10-19 10:30:00,30.14,30.25,30.11,30.22,153900.0,16.8805,16.9421,16.8637,16.9253,153900.0
2004-10-19 11:00:00,30.21,30.33,30.15,30.18,130000.0,16.9197,16.9869,16.8861,16.9029,130000.0
2004-10-19 11:30:00,30.19,30.26,30.15,30.25,102400.0,16.9085,16.9477,16.8861,16.9421,102400.0
2004-10-19 12:00:00,30.25,30.46,30.24,30.46,160700.0,16.9421,17.0597,16.9365,17.0597,160700.0
2004-10-19 12:30:00,30.45,30.5,30.36,30.36,108700.0,17.0541,17.0821,17.0037,17.0037,108700.0
2004-10-19 13:00:00,30.37,30.38,30.29,30.37,88600.0,17.0093,17.0149,16.9645,17.0093,88600.0
2004-10-19 13:30:00,30.35,30.36,30.21,30.28,85200.0,16.9981,17.0037,16.9197,16.9589,85200.0
2004-10-19 14:00:00,30.28,30.34,30.11,30.12,132200.0,16.9589,16.9925,16.8637,16.8693,132200.0
2004-10-19 14:30:00,30.11,30.2,30.05,30.17,124000.0,16.8637,16.9141,16.8301,16.8973,124000.0
2004-10-19 15:00:00,30.17,30.29,30.16,30.26,207500.0,16.8973,16.9645,16.8917,16.9477,207500.0
2004-10-19 15:30:00,30.26,30.32,30.23,30.26,310700.0,16.9477,16.9813,16.9309,16.9477,310700.0
2004-10-20 09:30:00,30.26,30.3,29.91,30.09,173800.0,16.9477,16.9701,16.7517,16.8525,173800.0
2004-10-20 10:00:00,30.09,30.29,30.09,30.22,123600.0,16.8525,16.9645,16.8525,16.9253,123600.0
2004-10-20 10:30:00,30.22,30.24,30.1,30.18,145800.0,16.9253,16.9365,16.8581,16.9029,145800.0
2004-10-20 11:00:00,30.17,30.17,30.07,30.17,138400.0,16.8973,16.8973,16.8413,16.8973,138400.0
2004-10-20 11:30:00,30.17,30.26,30.17,30.2,168300.0,16.8973,16.9477,16.8973,16.9141,168300.0
2004-10-20 12:00:00,30.2,30.27,30.2,30.23,92100.0,16.9141,16.9533,16.9141,16.9309,92100.0
2004-10-20 12:30:00,30.22,30.28,30.19,30.26,94200.0,16.9253,16.9589,16.9085,16.9477,94200.0
2004-10-20 13:00:00,30.26,30.29,30.22,30.26,81600.0,16.9477,16.9645,16.9253,16.9477,81600.0
2004-10-20 13:30:00,30.26,30.33,30.25,30.28,66200.0,16.9477,16.9869,16.9421,16.9589,66200.0
2004-10-20 14:00:00,30.28,30.38,30.25,30.31,111900.0,16.9589,17.0149,16.9421,16.9757,111900.0
2004-10-20 14:30:00,30.3,30.51,30.3,30.48,242700.0,16.9701,17.0877,16.9701,17.0709,242700.0
2004-10-20 15:00:00,30.48,30.51,30.3,30.35,189400.0,17.0709,17.0877,16.9701,16.9981,189400.0
2004-10-20 15:30:00,30.35,30.57,30.35,30.52,433200.0,16.9981,17.1213,16.9981,17.0933,433200.0
2004-10-21 09:30:00,30.8,31.15,30.65,30.85,424000.0,17.2501,17.4462,17.1661,17.2781,424000.0
2004-10-21 10:00:00,30.85,30.97,30.8,30.83,382700.0,17.2781,17.3454,17.2501,17.2669,382700.0
2004-10-21 10:30:00,30.83,31.05,30.73,31.02,337500.0,17.2669,17.3902,17.2109,17.3734,337500.0
2004-10-21 11:00:00,31.01,31.06,30.85,30.92,334700.0,17.3678,17.3958,17.2781,17.3173,334700.0
2004-10-21 11:30:00,30.91,30.99,30.83,30.96,232300.0,17.3117,17.3566,17.2669,17.3398,232300.0
2004-10-21 12:00:00,30.95,31.05,30.82,30.9,219500.0,17.3342,17.3902,17.2613,17.3061,219500.0
2004-10-21 12:30:00,30.9,30.95,30.8,30.84,244600.0,17.3061,17.3342,17.2501,17.2725,244600.0
2004-10-21 13:00:00,30.85,30.9,30.8,30.85,198900.0,17.2781,17.3061,17.2501,17.2781,198900.0
2004-10-21 13:30:00,30.85,30.98,30.78,30.84,136200.0,17.2781,17.351,17.2389,17.2725,136200.0
2004-10-21 14:00:00,30.84,30.97,30.84,30.97,223700.0,17.2725,17.3454,17.2725,17.3454,223700.0
2004-10-21 14:30:00,30.97,31.05,30.91,30.98,219700.0,17.3454,17.3902,17.3117,17.351,219700.0
2004-10-21 15:00:00,30.99,31.07,30.92,30.92,271700.0,17.3566,17.4014,17.3173,17.3173,271700.0
2004-10-21 15:30:00,30.92,31.01,30.91,31.0,354600.0,17.3173,17.3678,17.3117,17.3622,354600.0
2004-10-22 09:30:00,31.05,31.12,30.94,31.05,165700.0,17.3902,17.4294,17.3286,17.3902,165700.0
2004-10-22 10:00:00,31.04,31.08,30.84,30.91,166800.0,17.3846,17.407,17.2725,17.3117,166800.0
2004-10-22 10:30:00,30.92,31.0,30.88,30.91,155100.0,17.3173,17.3622,17.2949,17.3117,155100.0
2004-10-22 11:00:00,30.91,30.92,30.81,30.85,225600.0,17.3117,17.3173,17.2557,17.2781,225600.0
2004-10-22 11:30:00,30.85,30.95,30.85,30.88,189800.0,17.2781,17.3342,17.2781,17.2949,189800.0
2004-10-22 12:00:00,30.87,30.89,30.82,30.86,164400.0,17.2893,17.3005,17.2613,17.2837,164400.0
2004-10-22 12:30:00,30.86,30.91,30.84,30.88,123500.0,17.2837,17.3117,17.2725,17.2949,123500.0
2004-10-22 13:00:00,30.88,31.0,30.86,30.89,221900.0,17.2949,17.3622,17.2837,17.3005,221900.0
2004-10-22 13:30:00,30.89,30.94,30.81,30.87,293500.0,17.3005,17.3286,17.2557,17.2893,293500.0
2004-10-22 14:00:00,30.86,30.87,30.81,30.86,120100.0,17.2837,17.2893,17.2557,17.2837,120100.0
2004-10-22 14:30:00,30.86,30.9,30.84,30.85,204800.0,17.2837,17.3061,17.2725,17.2781,204800.0
2004-10-22 15:00:00,30.84,30.85,30.79,30.84,298300.0,17.2725,17.2781,17.2445,17.2725,298300.0
2004-10-22 15:30:00,30.84,30.87,30.8,30.85,268700.0,17.2725,17.2893,17.2501,17.2781,268700.0
2004-10-25 09:30:00,30.9,30.98,30.61,30.69,311000.0,17.3061,17.351,17.1437,17.1885,311000.0
2004-10-25 10:00:00,30.71,30.77,30.57,30.61,218100.0,17.1997,17.2333,17.1213,17.1437,218100.0
2004-10-25 10:30:00,30.6,30.81,30.55,30.79,253600.0,17.1381,17.2557,17.1101,17.2445,253600.0
2004-10-25 11:00:00,30.79,30.87,30.59,30.68,240700.0,17.2445,17.2893,17.1325,17.1829,240700.0
2004-10-25 11:30:00,30.68,30.69,30.6,30.63,135700.0,17.1829,17.1885,17.1381,17.1549,135700.0
2004-10-25 12:00:00,30.63,30.71,30.6,30.69,211900.0,17.1549,17.1997,17.1381,17.1885,211900.0
2004-10-25 12:30:00,30.7,30.7,30.51,30.52,267400.0,17.1941,17.1941,17.0877,17.0933,267400.0
2004-10-25 13:00:00,30.52,30.67,30.51,30.65,200900.0,17.0933,17.1773,17.0877,17.1661,200900.0
2004-10-25 13:30:00,30.66,30.66,30.54,30.63,170200.0,17.1717,17.1717,17.1045,17.1549,170200.0
2004-10-25 14:00:00,30.63,30.7,30.62,30.66,205800.0,17.1549,17.1941,17.1493,17.1717,205800.0
2004-10-25 14:30:00,30.66,30.7,30.63,30.67,200100.0,17.1717,17.1941,17.1549,17.1773,200100.0
2004-10-25 15:00:00,30.66,30.7,30.64,30.65,253300.0,17.1717,17.1941,17.1605,17.1661,253300.0
2004-10-25 15:30:00,30.66,30.67,30.57,30.57,238200.0,17.1717,17.1773,17.1213,17.1213,238200.0
2004-10-26 09:30:00,30.5,30.51,30.3,30.38,297800.0,17.0821,17.0877,16.9701,17.0149,297800.0
2004-10-26 10:00:00,30.4,30.53,30.39,30.53,359200.0,17.0261,17.0989,17.0205,17.0989,359200.0
2004-10-26 10:30:00,30.54,30.59,30.49,30.58,291500.0,17.1045,17.1325,17.0765,17.1269,291500.0
2004-10-26 11:00:00,30.57,30.64,30.5,30.64,256600.0,17.1213,17.1605,17.0821,17.1605,256600.0
2004-10-26 11:30:00,30.65,30.73,30.56,30.72,253700.0,17.1661,17.2109,17.1157,17.2053,253700.0
2004-10-26 12:00:00,30.72,30.77,30.65,30.71,242300.0,17.2053,17.2333,17.1661,17.1997,242300.0
2004-10-26 12:30:00,30.71,30.75,30.7,30.75,181500.0,17.1997,17.2221,17.1941,17.2221,181500.0
2004-10-26 13:00:00,30.75,30.8,30.71,30.79,195800.0,17.2221,17.2501,17.1997,17.2445,195800.0
2004-10-26 13:30:00,30.8,31.0,30.79,31.0,316000.0,17.2501,17.3622,17.2445,17.3622,316000.0
2004-10-26 14:00:00,31.0,31.03,30.95,31.0,257600.0,17.3622,17.379,17.3342,17.3622,257600.0
2004-10-26 14:30:00,30.98,31.03,30.93,30.98,168000.0,17.351,17.379,17.3229,17.351,168000.0
2004-10-26 15:00:00,30.99,31.0,30.95,30.98,202000.0,17.3566,17.3622,17.3342,17.351,202000.0
2004-10-26 15:30:00,30.98,31.07,30.97,31.07,324100.0,17.351,17.4014,17.3454,17.4014,324100.0
2004-10-27 09:30:00,30.85,31.25,30.85,31.13,223400.0,17.2781,17.5022,17.2781,17.435,223400.0
2004-10-27 10:00:00,31.13,31.4,31.01,31.26,217800.0,17.435,17.5862,17.3678,17.5078,217800.0
2004-10-27 10:30:00,31.26,31.49,31.24,31.42,290400.0,17.5078,17.6366,17.4966,17.5974,290400.0
2004-10-27 11:00:00,31.42,31.64,31.39,31.62,392800.0,17.5974,17.7206,17.5806,17.7094,392800.0
2004-10-27 11:30:00,31.6,31.71,31.53,31.71,179400.0,17.6982,17.7598,17.659,17.7598,179400.0
2004-10-27 12:00:00,31.71,31.85,31.71,31.84,244800.0,17.7598,17.8382,17.7598,17.8326,244800.0
2004-10-27 12:30:00,31.84,31.95,31.83,31.88,217200.0,17.8326,17.8942,17.827,17.855,217200.0
2004-10-27 13:00:00,31.88,31.99,31.87,31.94,229900.0,17.855,17.9166,17.8494,17.8886,229900.0
2004-10-27 13:30:00,31.95,31.95,31.85,31.89,121500.0,17.8942,17.8942,17.8382,17.8606,121500.0
2004-10-27 14:00:00,31.9,31.95,31.86,31.92,143100.0,17.8662,17.8942,17.8438,17.8774,143100.0
2004-10-27 14:30:00,31.92,31.96,31.91,31.93,242600.0,17.8774,17.8998,17.8718,17.883,242600.0
2004-10-27 15:00:00,31.94,31.99,31.92,31.93,297100.0,17.8886,17.9166,17.8774,17.883,297100.0
2004-10-27 15:30:00,31.93,31.98,31.92,31.97,371100.0,17.883,17.911,17.8774,17.9054,371100.0
2004-10-28 09:30:00,31.72,31.8,31.47,31.73,288100.0,17.7654,17.8102,17.6254,17.771,288100.0
2004-10-28 10:00:00,31.71,31.75,31.68,31.73,117100.0,17.7598,17.7822,17.743,17.771,117100.0
2004-10-28 10:30:00,31.73,31.75,31.66,31.67,184100.0,17.771,17.7822,17.7318,17.7374,184100.0
2004-10-28 11:00:00,31.66,31.69,31.53,31.66,219900.0,17.7318,17.7486,17.659,17.7318,219900.0
2004-10-28 11:30:00,31.66,31.88,31.64,31.86,238200.0,17.7318,17.855,17.7206,17.8438,238200.0
2004-10-28 12:00:00,31.86,31.99,31.84,31.94,178600.0,17.8438,17.9166,17.8326,17.8886,178600.0
2004-10-28 12:30:00,31.94,31.98,31.85,31.91,86300.0,17.8886,17.911,17.8382,17.8718,86300.0
2004-10-28 13:00:00,31.9,31.96,31.89,31.91,129600.0,17.8662,17.8998,17.8606,17.8718,129600.0
2004-10-28 13:30:00,31.92,31.95,31.85,31.95,263500.0,17.8774,17.8942,17.8382,17.8942,263500.0
2004-10-28 14:00:00,31.95,32.09,31.93,32.09,198700.0,17.8942,17.9726,17.883,17.9726,198700.0
2004-10-28 14:30:00,32.08,32.1,32.01,32.02,217400.0,17.967,17.9782,17.9278,17.9334,217400.0
2004-10-28 15:00:00,32.02,32.02,31.94,31.95,257600.0,17.9334,17.9334,17.8886,17.8942,257600.0
2004-10-28 15:30:00,31.96,32.02,31.93,32.01,265400.0,17.8998,17.9334,17.883,17.9278,265400.0
2004-10-29 09:30:00,32.25,32.33,32.06,32.32,362200.0,18.0622,18.107,17.9558,18.1014,362200.0
2004-10-29 10:00:00,32.32,32.34,32.06,32.09,365200.0,18.1014,18.1126,17.9558,17.9726,365200.0
2004-10-29 10:30:00,32.08,32.1,32.02,32.03,233200.0,17.967,17.9782,17.9334,17.939,233200.0
2004-10-29 11:00:00,32.03,32.09,32.0,32.05,332700.0,17.939,17.9726,17.9222,17.9502,332700.0
2004-10-29 11:30:00,32.05,32.16,32.03,32.15,149900.0,17.9502,18.0118,17.939,18.0062,149900.0
2004-10-29 12:00:00,32.16,32.33,32.15,32.29,198400.0,18.0118,18.107,18.0062,18.0846,198400.0
2004-10-29 12:30:00,32.3,32.31,32.2,32.21,182700.0,18.0902,18.0958,18.0342,18.0398,182700.0
2004-10-29 13:00:00,32.19,32.2,32.1,32.17,95200.0,18.0286,18.0342,17.9782,18.0174,95200.0
2004-10-29 13:30:00,32.16,32.21,32.1,32.11,114000.0,18.0118,18.0398,17.9782,17.9838,114000.0
2004-10-29 14:00:00,32.11,32.23,32.1,32.18,222000.0,17.9838,18.051,17.9782,18.023,222000.0
2004-10-29 14:30:00,32.18,32.19,32.13,32.15,224100.0,18.023,18.0286,17.995,18.0062,224100.0
2004-10-29 15:00:00,32.16,32.23,32.12,32.15,252400.0,18.0118,18.051,17.9894,18.0062,252400.0
2004-10-29 15:30:00,32.15,32.31,32.13,32.26,340200.0,18.0062,18.0958,17.995,18.0678,340200.0
2004-11-01 09:30:00,33.1,33.29,32.8,33.18,826400.0,18.5383,18.6447,18.3703,18.5831,826400.0
2004-11-01 10:00:00,33.18,33.18,33.0,33.05,306500.0,18.5831,18.5831,18.4823,18.5103,306500.0
2004-11-01 10:30:00,33.07,33.4,33.04,33.38,515000.0,18.5215,18.7063,18.5047,18.6951,515000.0
2004-11-01 11:00:00,33.38,33.57,33.27,33.35,664800.0,18.6951,18.8015,18.6335,18.6783,664800.0
2004-11-01 11:30:00,33.35,33.52,33.3,33.4,250700.0,18.6783,18.7735,18.6503,18.7063,250700.0
2004-11-01 12:00:00,33.4,33.47,33.05,33.16,380800.0,18.7063,18.7455,18.5103,18.5719,380800.0
2004-11-01 12:30:00,33.15,33.24,33.0,33.01,200100.0,18.5663,18.6167,18.4823,18.4879,200100.0
2004-11-01 13:00:00,33.01,33.06,32.9,32.93,171600.0,18.4879,18.5159,18.4263,18.4431,171600.0
2004-11-01 13:30:00,32.93,33.1,32.91,33.09,235100.0,18.4431,18.5383,18.4319,18.5327,235100.0
2004-11-01 14:00:00,33.1,33.12,32.92,33.04,211700.0,18.5383,18.5495,18.4375,18.5047,211700.0
2004-11-01 14:30:00,33.04,33.04,32.88,32.93,293300.0,18.5047,18.5047,18.4151,18.4431,293300.0
2004-11-01 15:00:00,32.94,32.96,32.68,32.89,354300.0,18.4487,18.4599,18.3031,18.4207,354300.0
2004-11-01 15:30:00,32.89,33.0,32.68,32.97,273300.0,18.4207,18.4823,18.3031,18.4655,273300.0
2004-11-02 09:30:00,33.45,33.9,33.4,33.85,650600.0,18.7343,18.9864,18.7063,18.9584,650600.0
2004-11-02 10:00:00,33.84,34.4,33.82,34.08,582100.0,18.9528,19.2664,18.9416,19.0872,582100.0
2004-11-02 10:30:00,34.08,34.19,33.8,33.98,437200.0,19.0872,19.1488,18.9303,19.0312,437200.0
2004-11-02 11:00:00,33.98,34.07,33.87,34.01,292000.0,19.0312,19.0816,18.9696,19.048,292000.0
2004-11-02 11:30:00,34.02,34.2,33.94,34.14,248200.0,19.0536,19.1544,19.0088,19.1208,248200.0
2004-11-02 12:00:00,34.15,34.15,34.02,34.06,202500.0,19.1264,19.1264,19.0536,19.076,202500.0
2004-11-02 12:30:00,34.06,34.12,33.88,34.1,270200.0,19.076,19.1096,18.9752,19.0984,270200.0
2004-11-02 13:00:00,34.12,34.23,34.1,34.17,256300.0,19.1096,19.1712,19.0984,19.1376,256300.0
2004-11-02 13:30:00,34.18,34.26,34.12,34.16,243200.0,19.1432,19.188,19.1096,19.132,243200.0
2004-11-02 14:00:00,34.16,34.4,34.14,34.36,320500.0,19.132,19.2664,19.1208,19.244,320500.0
2004-11-02 14:30:00,34.36,34.37,34.06,34.12,366100.0,19.244,19.2496,19.076,19.1096,366100.0
2004-11-02 15:00:00,34.12,34.12,33.99,34.09,387500.0,19.1096,19.1096,19.0368,19.0928,387500.0
2004-11-02 15:30:00,34.09,34.1,33.96,34.0,428900.0,19.0928,19.0984,19.02,19.0424,428900.0
2004-11-03 09:30:00,34.2,34.5,34.16,34.45,411600.0,19.1544,19.3224,19.132,19.2944,411600.0
2004-11-03 10:00:00,34.45,34.46,34.25,34.43,523400.0,19.2944,19.3,19.1824,19.2832,523400.0
2004-11-03 10:30:00,34.43,34.49,34.25,34.25,304100.0,19.2832,19.3168,19.1824,19.1824,304100.0
2004-11-03 11:00:00,34.25,34.5,34.22,34.47,406800.0,19.1824,19.3224,19.1656,19.3056,406800.0
2004-11-03 11:30:00,34.47,34.5,34.41,34.43,193800.0,19.3056,19.3224,19.272,19.2832,193800.0
2004-11-03 12:00:00,34.44,34.47,34.39,34.42,235000.0,19.2888,19.3056,19.2608,19.2776,235000.0
2004-11-03 12:30:00,34.43,34.5,34.4,34.46,164200.0,19.2832,19.3224,19.2664,19.3,164200.0
2004-11-03 13:00:00,34.46,34.49,34.45,34.47,148800.0,19.3,19.3168,19.2944,19.3056,148800.0
2004-11-03 13:30:00,34.46,34.51,34.46,34.49,190400.0,19.3,19.328,19.3,19.3168,190400.0
2004-11-03 14:00:00,34.5,34.51,34.34,34.5,251900.0,19.3224,19.328,19.2328,19.3224,251900.0
2004-11-03 14:30:00,34.49,34.51,34.44,34.48,205900.0,19.3168,19.328,19.2888,19.3112,205900.0
2004-11-03 15:00:00,34.5,34.56,34.4,34.49,339900.0,19.3224,19.356,19.2664,19.3168,339900.0
2004-11-03 15:30:00,34.49,34.59,34.47,34.58,284100.0,19.3168,19.3728,19.3056,19.3672,284100.0
2004-11-04 09:30:00,34.6,34.73,34.45,34.65,281600.0,19.3784,19.4512,19.2944,19.4064,281600.0
2004-11-04 10:00:00,34.59,34.66,34.47,34.6,168900.0,19.3728,19.412,19.3056,19.3784,168900.0
2004-11-04 10:30:00,34.6,34.72,34.56,34.61,166900.0,19.3784,19.4456,19.356,19.384,166900.0
2004-11-04 11:00:00,34.61,34.83,34.6,34.83,240500.0,19.384,19.5072,19.3784,19.5072,240500.0
2004-11-04 11:30:00,34.83,35.2,34.82,35.11,462200.0,19.5072,19.7144,19.5016,19.664,462200.0
2004-11-04 12:00:00,35.12,35.17,35.01,35.1,184200.0,19.6696,19.6976,19.608,19.6584,184200.0
2004-11-04 12:30:00,35.1,35.16,34.99,35.0,154400.0,19.6584,19.692,19.5968,19.6024,154400.0
2004-11-04 13:00:00,35.0,35.09,34.93,35.06,167100.0,19.6024,19.6528,19.5632,19.636,167100.0
2004-11-04 13:30:00,35.05,35.16,34.99,35.14,215100.0,19.6304,19.692,19.5968,19.6808,215100.0
2004-11-04 14:00:00,35.15,35.17,35.04,35.09,120000.0,19.6864,19.6976,19.6248,19.6528,120000.0
2004-11-04 14:30:00,35.08,35.12,34.91,34.91,228200.0,19.6472,19.6696,19.552,19.552,228200.0
2004-11-04 15:00:00,34.91,35.02,34.9,34.92,202600.0,19.552,19.6136,19.5464,19.5576,202600.0
2004-11-04 15:30:00,34.92,35.03,34.89,34.96,300500.0,19.5576,19.6192,19.5408,19.58,300500.0
2004-11-05 09:30:00,35.2,35.24,34.8,34.88,248600.0,19.7144,19.7368,19.4904,19.5352,248600.0
2004-11-05 10:00:00,34.88,35.0,34.86,34.99,149600.0,19.5352,19.6024,19.524,19.5968,149600.0
2004-11-05 10:30:00,34.99,35.2,34.79,34.84,181200.0,19.5968,19.7144,19.4848,19.5128,181200.0
2004-11-05 11:00:00,34.84,34.88,34.68,34.79,151800.0,19.5128,19.5352,19.4232,19.4848,151800.0
2004-11-05 11:30:00,34.79,34.8,34.68,34.75,153300.0,19.4848,19.4904,19.4232,19.4624,153300.0
2004-11-05 12:00:00,34.74,34.86,34.68,34.83,155000.0,19.4568,19.524,19.4232,19.5072,155000.0
2004-11-05 12:30:00,34.83,34.85,34.79,34.84,68200.0,19.5072,19.5184,19.4848,19.5128,68200.0
2004-11-05 13:00:00,34.84,34.94,34.83,34.94,78500.0,19.5128,19.5688,19.5072,19.5688,78500.0
2004-11-05 13:30:00,34.94,34.96,34.77,34.82,81800.0,19.5688,19.58,19.4736,19.5016,81800.0
2004-11-05 14:00:00,34.86,34.87,34.81,34.83,55300.0,19.524,19.5296,19.496,19.5072,55300.0
2004-11-05 14:30:00,34.81,34.88,34.78,34.86,132800.0,19.496,19.5352,19.4792,19.524,132800.0
2004-11-05 15:00:00,34.87,34.92,34.8,34.82,129900.0,19.5296,19.5576,19.4904,19.5016,129900.0
2004-11-05 15:30:00,34.82,34.94,34.82,34.88,247300.0,19.5016,19.5688,19.5016,19.5352,247300.0
2004-11-08 09:30:00,35.0,35.05,34.84,34.86,235700.0,19.6024,19.6304,19.5128,19.524,235700.0
2004-11-08 10:00:00,34.86,34.98,34.8,34.94,164200.0,19.524,19.5912,19.4904,19.5688,164200.0
2004-11-08 10:30:00,34.94,34.95,34.85,34.86,83300.0,19.5688,19.5744,19.5184,19.524,83300.0
2004-11-08 11:00:00,34.87,34.92,34.84,34.91,153100.0,19.5296,19.5576,19.5128,19.552,153100.0
2004-11-08 11:30:00,34.9,35.03,34.9,35.02,85000.0,19.5464,19.6192,19.5464,19.6136,85000.0
2004-11-08 12:00:00,35.02,35.06,34.95,35.05,187700.0,19.6136,19.636,19.5744,19.6304,187700.0
2004-11-08 12:30:00,35.05,35.05,34.94,35.04,68000.0,19.6304,19.6304,19.5688,19.6248,68000.0
2004-11-08 13:00:00,35.04,35.04,34.94,34.96,80000.0,19.6248,19.6248,19.5688,19.58,80000.0
2004-11-08 13:30:00,34.96,35.05,34.94,35.03,88900.0,19.58,19.6304,19.5688,19.6192,88900.0
2004-11-08 14:00:00,35.04,35.06,34.99,35.01,97300.0,19.6248,19.636,19.5968,19.608,97300.0
2004-11-08 14:30:00,35.0,35.01,34.92,34.98,116200.0,19.6024,19.608,19.5576,19.5912,116200.0
2004-11-08 15:00:00,34.99,35.03,34.91,34.96,147800.0,19.5968,19.6192,19.552,19.58,147800.0
2004-11-08 15:30:00,34.97,35.04,34.94,35.01,195900.0,19.5856,19.6248,19.5688,19.608,195900.0
2004-11-09 09:30:00,35.0,35.0,34.57,34.82,340400.0,19.6024,19.6024,19.3616,19.5016,340400.0
2004-11-09 10:00:00,34.79,34.8,34.6,34.67,238900.0,19.4848,19.4904,19.3784,19.4176,238900.0
2004-11-09 10:30:00,34.66,34.73,34.6,34.67,265100.0,19.412,19.4512,19.3784,19.4176,265100.0
2004-11-09 11:00:00,34.68,34.74,34.6,34.71,160800.0,19.4232,19.4568,19.3784,19.44,160800.0
2004-11-09 11:30:00,34.7,34.74,34.66,34.74,162800.0,19.4344,19.4568,19.412,19.4568,162800.0
2004-11-09 12:00:00,34.74,34.76,34.67,34.7,149500.0,19.4568,19.468,19.4176,19.4344,149500.0
2004-11-09 12:30:00,34.7,34.73,34.66,34.69,188500.0,19.4344,19.4512,19.412,19.4288,188500.0
2004-11-09 13:00:00,34.69,34.78,34.68,34.76,90900.0,19.4288,19.4792,19.4232,19.468,90900.0
2004-11-09 13:30:00,34.75,34.76,34.7,34.76,168300.0,19.4624,19.468,19.4344,19.468,168300.0
2004-11-09 14:00:00,34.75,34.91,34.75,34.81,178600.0,19.4624,19.552,19.4624,19.496,178600.0
2004-11-09 14:30:00,34.81,34.83,34.7,34.74,161200.0,19.496,19.5072,19.4344,19.4568,161200.0
2004-11-09 15:00:00,34.74,34.78,34.73,34.77,151300.0,19.4568,19.4792,19.4512,19.4736,151300.0
2004-11-09 15:30:00,34.76,34.85,34.73,34.81,216300.0,19.468,19.5184,19.4512,19.496,216300.0
2004-11-10 09:30:00,34.98,35.0,34.89,34.98,225500.0,19.5912,19.6024,19.5408,19.5912,225500.0
2004-11-10 10:00:00,34.97,35.03,34.94,35.0,175000.0,19.5856,19.6192,19.5688,19.6024,175000.0
2004-11-10 10:30:00,35.0,35.06,34.96,35.01,96900.0,19.6024,19.636,19.58,19.608,96900.0
2004-11-10 11:00:00,35.0,35.01,34.88,34.94,94100.0,19.6024,19.608,19.5352,19.5688,94100.0
2004-11-10 11:30:00,34.93,34.97,34.92,34.96,79300.0,19.5632,19.5856,19.5576,19.58,79300.0
2004-11-10 12:00:00,34.96,35.0,34.92,34.94,71400.0,19.58,19.6024,19.5576,19.5688,71400.0
2004-11-10 12:30:00,34.95,34.98,34.94,34.97,62800.0,19.5744,19.5912,19.5688,19.5856,62800.0
2004-11-10 13:00:00,34.97,34.97,34.91,34.95,77100.0,19.5856,19.5856,19.552,19.5744,77100.0
2004-11-10 13:30:00,34.94,35.0,34.91,34.96,71800.0,19.5688,19.6024,19.552,19.58,71800.0
2004-11-10 14:00:00,34.95,34.97,34.86,34.94,128900.0,19.5744,19.5856,19.524,19.5688,128900.0
2004-11-10 14:30:00,34.94,35.0,34.88,34.98,135900.0,19.5688,19.6024,19.5352,19.5912,135900.0
2004-11-10 15:00:00,34.99,35.0,34.9,34.96,123400.0,19.5968,19.6024,19.5464,19.58,123400.0
2004-11-10 15:30:00,34.95,35.03,34.92,34.95,182000.0,19.5744,19.6192,19.5576,19.5744,182000.0
2004-11-11 09:30:00,34.97,35.05,34.89,34.98,234500.0,19.5856,19.6304,19.5408,19.5912,234500.0
2004-11-11 10:00:00,34.97,34.99,34.82,34.88,133500.0,19.5856,19.5968,19.5016,19.5352,133500.0
2004-11-11 10:30:00,34.88,35.0,34.88,34.97,91700.0,19.5352,19.6024,19.5352,19.5856,91700.0
2004-11-11 11:00:00,34.95,35.0,34.92,34.95,68400.0,19.5744,19.6024,19.5576,19.5744,68400.0
2004-11-11 11:30:00,34.96,35.0,34.96,35.0,100300.0,19.58,19.6024,19.58,19.6024,100300.0
2004-11-11 12:00:00,35.0,35.05,34.99,35.04,161800.0,19.6024,19.6304,19.5968,19.6248,161800.0
2004-11-11 12:30:00,35.05,35.08,35.02,35.07,91700.0,19.6304,19.6472,19.6136,19.6416,91700.0
2004-11-11 13:00:00,35.07,35.09,35.05,35.06,144200.0,19.6416,19.6528,19.6304,19.636,144200.0
2004-11-11 13:30:00,35.06,35.09,35.05,35.08,64400.0,19.636,19.6528,19.6304,19.6472,64400.0
2004-11-11 14:00:00,35.07,35.14,35.07,35.1,151400.0,19.6416,19.6808,19.6416,19.6584,151400.0
2004-11-11 14:30:00,35.12,35.17,35.08,35.12,145300.0,19.6696,19.6976,19.6472,19.6696,145300.0
2004-11-11 15:00:00,35.12,35.12,35.06,35.09,136300.0,19.6696,19.6696,19.636,19.6528,136300.0
2004-11-11 15:30:00,35.08,35.1,35.04,35.07,276100.0,19.6472,19.6584,19.6248,19.6416,276100.0
2004-11-12 09:30:00,34.98,34.98,34.82,34.89,157100.0,19.5912,19.5912,19.5016,19.5408,157100.0
2004-11-12 10:00:00,34.89,34.9,34.75,34.8,133600.0,19.5408,19.5464,19.4624,19.4904,133600.0
2004-11-12 10:30:00,34.8,34.8,34.62,34.7,267300.0,19.4904,19.4904,19.3896,19.4344,267300.0
2004-11-12 11:00:00,34.69,34.88,34.62,34.75,124800.0,19.4288,19.5352,19.3896,19.4624,124800.0
2004-11-12 11:30:00,34.75,34.76,34.7,34.76,121800.0,19.4624,19.468,19.4344,19.468,121800.0
2004-11-12 12:00:00,34.75,34.99,34.75,34.97,76800.0,19.4624,19.5968,19.4624,19.5856,76800.0
2004-11-12 12:30:00,34.98,35.04,34.96,35.03,68500.0,19.5912,19.6248,19.58,19.6192,68500.0
2004-11-12 13:00:00,35.04,35.06,35.03,35.05,83200.0,19.6248,19.636,19.6192,19.6304,83200.0
2004-11-12 13:30:00,35.05,35.08,34.98,35.03,140400.0,19.6304,19.6472,19.5912,19.6192,140400.0
2004-11-12 14:00:00,35.02,35.09,34.98,35.05,104900.0,19.6136,19.6528,19.5912,19.6304,104900.0
2004-11-12 14:30:00,35.04,35.25,35.03,35.23,258900.0,19.6248,19.7425,19.6192,19.7312,258900.0
2004-11-12 15:00:00,35.22,35.25,35.18,35.22,194800.0,19.7256,19.7425,19.7032,19.7256,194800.0
2004-11-12 15:30:00,35.2,35.25,35.19,35.23,201100.0,19.7144,19.7425,19.7088,19.7312,201100.0
2004-11-15 09:30:00,35.25,35.25,34.95,35.2,278900.0,19.7425,19.7425,19.5744,19.7144,278900.0
2004-11-15 10:00:00,35.19,35.4,35.18,35.38,124800.0,19.7088,19.8265,19.7032,19.8153,124800.0
2004-11-15 10:30:00,35.38,35.45,35.34,35.37,95400.0,19.8153,19.8545,19.7929,19.8097,95400.0
2004-11-15 11:00:00,35.37,35.41,35.29,35.33,87100.0,19.8097,19.8321,19.7649,19.7873,87100.0
2004-11-15 11:30:00,35.33,35.38,35.24,35.31,107800.0,19.7873,19.8153,19.7368,19.7761,107800.0
2004-11-15 12:00:00,35.31,35.32,35.14,35.17,75100.0,19.7761,19.7817,19.6808,19.6976,75100.0
2004-11-15 12:30:00,35.15,35.37,35.15,35.37,100500.0,19.6864,19.8097,19.6864,19.8097,100500.0
2004-11-15 13:00:00,35.36,35.39,35.25,35.3,95900.0,19.8041,19.8209,19.7425,19.7705,95900.0
2004-11-15 13:30:00,35.3,35.3,35.12,35.15,159100.0,19.7705,19.7705,19.6696,19.6864,159100.0
2004-11-15 14:00:00,35.15,35.21,35.1,35.17,132400.0,19.6864,19.72,19.6584,19.6976,132400.0
2004-11-15 14:30:00,35.16,35.25,35.15,35.24,72600.0,19.692,19.7425,19.6864,19.7368,72600.0
2004-11-15 15:00:00,35.24,35.28,35.18,35.22,120300.0,19.7368,19.7593,19.7032,19.7256,120300.0
2004-11-15 15:30:00,35.22,35.42,35.2,35.39,248700.0,19.7256,19.8377,19.7144,19.8209,248700.0
2004-11-16 09:30:00,35.5,35.5,35.17,35.28,208400.0,19.8825,19.8825,19.6976,19.7593,208400.0
2004-11-16 10:00:00,35.29,35.38,35.23,35.34,96500.0,19.7649,19.8153,19.7312,19.7929,96500.0
2004-11-16 10:30:00,35.33,35.35,35.18,35.26,125700.0,19.7873,19.7985,19.7032,19.7481,125700.0
2004-11-16 11:00:00,35.25,35.28,35.16,35.19,78200.0,19.7425,19.7593,19.692,19.7088,78200.0
2004-11-16 11:30:00,35.18,35.23,35.04,35.05,105200.0,19.7032,19.7312,19.6248,19.6304,105200.0
2004-11-16 12:00:00,35.05,35.1,35.03,35.08,92200.0,19.6304,19.6584,19.6192,19.6472,92200.0
2004-11-16 12:30:00,35.08,35.18,35.07,35.16,81300.0,19.6472,19.7032,19.6416,19.692,81300.0
2004-11-16 13:00:00,35.15,35.15,35.08,35.11,92100.0,19.6864,19.6864,19.6472,19.664,92100.0
2004-11-16 13:30:00,35.11,35.15,35.05,35.06,79500.0,19.664,19.6864,19.6304,19.636,79500.0
2004-11-16 14:00:00,35.05,35.1,34.99,35.0,105000.0,19.6304,19.6584,19.5968,19.6024,105000.0
2004-11-16 14:30:00,35.0,35.01,34.89,34.94,121700.0,19.6024,19.608,19.5408,19.5688,121700.0
2004-11-16 15:00:00,34.92,34.99,34.91,34.96,127500.0,19.5576,19.5968,19.552,19.58,127500.0
2004-11-16 15:30:00,34.95,34.99,34.9,34.96,201800.0,19.5744,19.5968,19.5464,19.58,201800.0
2004-11-17 09:30:00,34.88,35.15,34.77,35.0,256200.0,19.5352,19.6864,19.4736,19.6024,256200.0
2004-11-17 10:00:00,34.99,35.48,34.96,35.47,211200.0,19.5968,19.8713,19.58,19.8657,211200.0
2004-11-17 10:30:00,35.48,35.49,35.36,35.36,142500.0,19.8713,19.8769,19.8041,19.8041,142500.0
2004-11-17 11:00:00,35.36,35.38,35.29,35.32,130100.0,19.8041,19.8153,19.7649,19.7817,130100.0
2004-11-17 11:30:00,35.32,35.47,35.31,35.43,132900.0,19.7817,19.8657,19.7761,19.8433,132900.0
2004-11-17 12:00:00,35.42,35.48,35.38,35.43,99200.0,19.8377,19.8713,19.8153,19.8433,99200.0
2004-11-17 12:30:00,35.43,35.47,35.39,35.45,68300.0,19.8433,19.8657,19.8209,19.8545,68300.0
2004-11-17 13:00:00,35.45,35.48,35.42,35.45,125900.0,19.8545,19.8713,19.8377,19.8545,125900.0
2004-11-17 13:30:00,35.46,35.46,35.35,35.35,92200.0,19.8601,19.8601,19.7985,19.7985,92200.0
2004-11-17 14:00:00,35.36,35.36,35.04,35.08,150000.0,19.8041,19.8041,19.6248,19.6472,150000.0
2004-11-17 14:30:00,35.08,35.17,35.01,35.14,113200.0,19.6472,19.6976,19.608,19.6808,113200.0
2004-11-17 15:00:00,35.12,35.21,35.11,35.13,99700.0,19.6696,19.72,19.664,19.6752,99700.0
2004-11-17 15:30:00,35.14,35.31,35.11,35.24,233100.0,19.6808,19.7761,19.664,19.7368,233100.0
2004-11-18 09:30:00,35.28,35.6,35.12,35.47,307200.0,19.7593,19.9385,19.6696,19.8657,307200.0
2004-11-18 10:00:00,35.47,35.55,35.33,35.42,178200.0,19.8657,19.9105,19.7873,19.8377,178200.0
2004-11-18 10:30:00,35.43,35.66,35.41,35.63,222700.0,19.8433,19.9721,19.8321,19.9553,222700.0
2004-11-18 11:00:00,35.64,35.7,35.53,35.54,156000.0,19.9609,19.9945,19.8993,19.9049,156000.0
2004-11-18 11:30:00,35.55,35.61,35.47,35.59,109500.0,19.9105,19.9441,19.8657,19.9329,109500.0
2004-11-18 12:00:00,35.58,35.65,35.48,35.58,152400.0,19.9273,19.9665,19.8713,19.9273,152400.0
2004-11-18 12:30:00,35.58,35.58,35.45,35.46,57300.0,19.9273,19.9273,19.8545,19.8601,57300.0
2004-11-18 13:00:00,35.45,35.49,35.44,35.46,45100.0,19.8545,19.8769,19.8489,19.8601,45100.0
2004-11-18 13:30:00,35.46,35.53,35.38,35.51,70500.0,19.8601,19.8993,19.8153,19.8881,70500.0
2004-11-18 14:00:00,35.51,35.55,35.46,35.46,77300.0,19.8881,19.9105,19.8601,19.8601,77300.0
2004-11-18 14:30:00,35.46,35.62,35.42,35.61,133700.0,19.8601,19.9497,19.8377,19.9441,133700.0
2004-11-18 15:00:00,35.61,35.7,35.55,35.66,230900.0,19.9441,19.9945,19.9105,19.9721,230900.0
2004-11-18 15:30:00,35.67,35.72,35.59,35.7,211800.0,19.9777,20.0057,19.9329,19.9945,211800.0
2004-11-19 09:30:00,35.9,35.93,35.58,35.73,515900.0,20.1065,20.1233,19.9273,20.0113,515900.0
2004-11-19 10:00:00,35.73,35.74,35.6,35.63,215700.0,20.0113,20.0169,19.9385,19.9553,215700.0
2004-11-19 10:30:00,35.63,35.67,35.56,35.56,111800.0,19.9553,19.9777,19.9161,19.9161,111800.0
2004-11-19 11:00:00,35.55,35.56,35.45,35.46,160000.0,19.9105,19.9161,19.8545,19.8601,160000.0
2004-11-19 11:30:00,35.46,35.48,35.37,35.38,123600.0,19.8601,19.8713,19.8097,19.8153,123600.0
2004-11-19 12:00:00,35.38,35.42,35.29,35.31,108300.0,19.8153,19.8377,19.7649,19.7761,108300.0
2004-11-19 12:30:00,35.3,35.34,35.25,35.26,74300.0,19.7705,19.7929,19.7425,19.7481,74300.0
2004-11-19 13:00:00,35.26,35.44,35.26,35.44,95800.0,19.7481,19.8489,19.7481,19.8489,95800.0
2004-11-19 13:30:00,35.44,35.44,35.37,35.39,69200.0,19.8489,19.8489,19.8097,19.8209,69200.0
2004-11-19 14:00:00,35.38,35.45,35.33,35.38,94500.0,19.8153,19.8545,19.7873,19.8153,94500.0
2004-11-19 14:30:00,35.38,35.44,35.32,35.36,120700.0,19.8153,19.8489,19.7817,19.8041,120700.0
2004-11-19 15:00:00,35.36,35.45,35.35,35.4,157400.0,19.8041,19.8545,19.7985,19.8265,157400.0
2004-11-19 15:30:00,35.4,35.44,35.37,35.44,218300.0,19.8265,19.8489,19.8097,19.8489,218300.0
2004-11-22 09:30:00,35.41,35.41,35.02,35.14,172800.0,19.8321,19.8321,19.6136,19.6808,172800.0
2004-11-22 10:00:00,35.13,35.24,35.1,35.19,61800.0,19.6752,19.7368,19.6584,19.7088,61800.0
2004-11-22 10:30:00,35.18,35.19,35.06,35.14,92900.0,19.7032,19.7088,19.636,19.6808,92900.0
2004-11-22 11:00:00,35.14,35.28,35.11,35.25,102400.0,19.6808,19.7593,19.664,19.7425,102400.0
2004-11-22 11:30:00,35.24,35.25,35.14,35.19,186500.0,19.7368,19.7425,19.6808,19.7088,186500.0
2004-11-22 12:00:00,35.2,35.2,35.1,35.13,75300.0,19.7144,19.7144,19.6584,19.6752,75300.0
2004-11-22 12:30:00,35.13,35.17,35.08,35.15,70800.0,19.6752,19.6976,19.6472,19.6864,70800.0
2004-11-22 13:00:00,35.15,35.22,35.15,35.2,121500.0,19.6864,19.7256,19.6864,19.7144,121500.0
2004-11-22 13:30:00,35.2,35.25,35.19,35.21,192900.0,19.7144,19.7425,19.7088,19.72,192900.0
2004-11-22 14:00:00,35.21,35.41,35.21,35.38,133700.0,19.72,19.8321,19.72,19.8153,133700.0
2004-11-22 14:30:00,35.38,35.38,35.2,35.27,147900.0,19.8153,19.8153,19.7144,19.7537,147900.0
2004-11-22 15:00:00,35.29,35.41,35.28,35.41,186400.0,19.7649,19.8321,19.7593,19.8321,186400.0
2004-11-22 15:30:00,35.41,35.48,35.37,35.48,184600.0,19.8321,19.8713,19.8097,19.8713,184600.0
2004-11-23 09:30:00,35.49,35.53,35.09,35.15,184400.0,19.8769,19.8993,19.6528,19.6864,184400.0
2004-11-23 10:00:00,35.16,35.19,35.12,35.14,90500.0,19.692,19.7088,19.6696,19.6808,90500.0
2004-11-23 10:30:00,35.13,35.14,34.9,34.97,152100.0,19.6752,19.6808,19.5464,19.5856,152100.0
2004-11-23 11:00:00,34.96,35.0,34.87,34.95,118700.0,19.58,19.6024,19.5296,19.5744,118700.0
2004-11-23 11:30:00,34.95,35.01,34.94,34.95,66100.0,19.5744,19.608,19.5688,19.5744,66100.0
2004-11-23 12:00:00,34.95,34.96,34.89,34.9,149400.0,19.5744,19.58,19.5408,19.5464,149400.0
2004-11-23 12:30:00,34.89,35.0,34.89,34.97,98900.0,19.5408,19.6024,19.5408,19.5856,98900.0
2004-11-23 13:00:00,34.98,35.0,34.93,35.0,63300.0,19.5912,19.6024,19.5632,19.6024,63300.0
2004-11-23 13:30:00,35.0,35.0,34.95,34.99,67000.0,19.6024,19.6024,19.5744,19.5968,67000.0
2004-11-23 14:00:00,35.0,35.15,34.99,35.13,124500.0,19.6024,19.6864,19.5968,19.6752,124500.0
2004-11-23 14:30:00,35.14,35.2,35.08,35.19,80900.0,19.6808,19.7144,19.6472,19.7088,80900.0
2004-11-23 15:00:00,35.2,35.45,35.2,35.44,264600.0,19.7144,19.8545,19.7144,19.8489,264600.0
2004-11-23 15:30:00,35.45,35.62,35.44,35.62,922900.0,19.8545,19.9497,19.8489,19.9497,922900.0
2004-11-24 09:30:00,35.56,35.75,35.55,35.6,161100.0,19.9161,20.0225,19.9105,19.9385,161100.0
2004-11-24 10:00:00,35.6,35.61,35.53,35.53,291800.0,19.9385,19.9441,19.8993,19.8993,291800.0
2004-11-24 10:30:00,35.54,35.57,35.45,35.52,129900.0,19.9049,19.9217,19.8545,19.8937,129900.0
2004-11-24 11:00:00,35.52,35.55,35.41,35.52,176900.0,19.8937,19.9105,19.8321,19.8937,176900.0
2004-11-24 11:30:00,35.52,35.55,35.5,35.54,155100.0,19.8937,19.9105,19.8825,19.9049,155100.0
2004-11-24 12:00:00,35.54,35.57,35.53,35.55,62100.0,19.9049,19.9217,19.8993,19.9105,62100.0
2004-11-24 12:30:00,35.56,35.64,35.55,35.62,55900.0,19.9161,19.9609,19.9105,19.9497,55900.0
2004-11-24 13:00:00,35.6,35.7,35.58,35.7,68800.0,19.9385,19.9945,19.9273,19.9945,68800.0
2004-11-24 13:30:00,35.7,35.75,35.63,35.68,89500.0,19.9945,20.0225,19.9553,19.9833,89500.0
2004-11-24 14:00:00,35.68,35.68,35.64,35.66,62200.0,19.9833,19.9833,19.9609,19.9721,62200.0
2004-11-24 14:30:00,35.66,35.7,35.65,35.68,131600.0,19.9721,19.9945,19.9665,19.9833,131600.0
2004-11-24 15:00:00,35.68,35.73,35.65,35.72,150800.0,19.9833,20.0113,19.9665,20.0057,150800.0
2004-11-24 15:30:00,35.72,35.73,35.64,35.73,185700.0,20.0057,20.0113,19.9609,20.0113,185700.0
2004-11-26 09:30:00,35.5,35.51,35.17,35.49,178800.0,19.8825,19.8881,19.6976,19.8769,178800.0
2004-11-26 10:00:00,35.49,35.72,35.49,35.67,263600.0,19.8769,20.0057,19.8769,19.9777,263600.0
2004-11-26 10:30:00,35.68,35.68,35.56,35.63,137800.0,19.9833,19.9833,19.9161,19.9553,137800.0
2004-11-26 11:00:00,35.63,35.65,35.58,35.6,177800.0,19.9553,19.9665,19.9273,19.9385,177800.0
2004-11-26 11:30:00,35.59,35.6,35.56,35.56,79700.0,19.9329,19.9385,19.9161,19.9161,79700.0
2004-11-26 12:00:00,35.56,35.59,35.54,35.55,80800.0,19.9161,19.9329,19.9049,19.9105,80800.0
2004-11-26 12:30:00,35.53,35.56,35.4,35.46,229100.0,19.8993,19.9161,19.8265,19.8601,229100.0
2004-11-26 13:00:00,35.46,35.47,35.45,35.47,19000.0,19.8601,19.8657,19.8545,19.8657,19000.0
2004-11-26 13:30:00,35.46,35.46,35.46,35.46,2200.0,19.8601,19.8601,19.8601,19.8601,2200.0
2004-11-26 14:00:00,35.46,35.46,35.46,35.46,0.0,19.8601,19.8601,19.8601,19.8601,0.0
2004-11-26 14:30:00,35.46,35.46,35.46,35.46,0.0,19.8601,19.8601,19.8601,19.8601,0.0
2004-11-26 15:00:00,35.46,35.46,35.46,35.46,0.0,19.8601,19.8601,19.8601,19.8601,0.0
2004-11-26 15:30:00,35.46,35.46,35.46,35.46,0.0,19.8601,19.8601,19.8601,19.8601,0.0
2004-11-29 09:30:00,35.49,35.49,35.31,35.32,90500.0,19.8769,19.8769,19.7761,19.7817,90500.0
2004-11-29 10:00:00,35.34,35.39,35.26,35.33,144000.0,19.7929,19.8209,19.7481,19.7873,144000.0
2004-11-29 10:30:00,35.34,35.4,35.31,35.33,153600.0,19.7929,19.8265,19.7761,19.7873,153600.0
2004-11-29 11:00:00,35.36,35.44,34.95,34.98,254000.0,19.8041,19.8489,19.5744,19.5912,254000.0
2004-11-29 11:30:00,34.98,34.98,34.87,34.94,274600.0,19.5912,19.5912,19.5296,19.5688,274600.0
2004-11-29 12:00:00,34.94,34.96,34.9,34.91,67900.0,19.5688,19.58,19.5464,19.552,67900.0
2004-11-29 12:30:00,34.91,34.92,34.88,34.91,70200.0,19.552,19.5576,19.5352,19.552,70200.0
2004-11-29 13:00:00,34.9,34.91,34.87,34.9,86500.0,19.5464,19.552,19.5296,19.5464,86500.0
2004-11-29 13:30:00,34.9,35.03,34.89,34.98,99000.0,19.5464,19.6192,19.5408,19.5912,99000.0
2004-11-29 14:00:00,34.98,35.01,34.9,34.93,112800.0,19.5912,19.608,19.5464,19.5632,112800.0
2004-11-29 14:30:00,34.93,35.15,34.89,35.1,147800.0,19.5632,19.6864,19.5408,19.6584,147800.0
2004-11-29 15:00:00,35.1,35.13,35.06,35.11,142700.0,19.6584,19.6752,19.636,19.664,142700.0
2004-11-29 15:30:00,35.12,35.18,34.99,35.02,190600.0,19.6696,19.7032,19.5968,19.6136,190600.0
2004-11-30 09:30:00,34.81,34.95,34.63,34.78,236400.0,19.496,19.5744,19.3952,19.4792,236400.0
2004-11-30 10:00:00,34.76,34.93,34.69,34.71,165700.0,19.468,19.5632,19.4288,19.44,165700.0
2004-11-30 10:30:00,34.72,34.78,34.67,34.73,192700.0,19.4456,19.4792,19.4176,19.4512,192700.0
2004-11-30 11:00:00,34.71,34.76,34.66,34.69,320900.0,19.44,19.468,19.412,19.4288,320900.0
2004-11-30 11:30:00,34.7,34.79,34.67,34.79,205600.0,19.4344,19.4848,19.4176,19.4848,205600.0
2004-11-30 12:00:00,34.79,34.84,34.76,34.8,120100.0,19.4848,19.5128,19.468,19.4904,120100.0
2004-11-30 12:30:00,34.8,34.87,34.79,34.84,68500.0,19.4904,19.5296,19.4848,19.5128,68500.0
2004-11-30 13:00:00,34.83,34.85,34.76,34.78,76000.0,19.5072,19.5184,19.468,19.4792,76000.0
2004-11-30 13:30:00,34.78,34.84,34.75,34.76,63000.0,19.4792,19.5128,19.4624,19.468,63000.0
2004-11-30 14:00:00,34.75,34.8,34.73,34.73,129200.0,19.4624,19.4904,19.4512,19.4512,129200.0
2004-11-30 14:30:00,34.73,34.79,34.72,34.76,91500.0,19.4512,19.4848,19.4456,19.468,91500.0
2004-11-30 15:00:00,34.76,34.84,34.72,34.77,156200.0,19.468,19.5128,19.4456,19.4736,156200.0
2004-11-30 15:30:00,34.76,34.8,34.69,34.77,237500.0,19.468,19.4904,19.4288,19.4736,237500.0
2004-12-01 09:30:00,34.76,35.04,34.6,35.01,274300.0,19.468,19.6248,19.3784,19.608,274300.0
2004-12-01 10:00:00,35.01,35.1,34.98,35.04,152100.0,19.608,19.6584,19.5912,19.6248,152100.0
2004-12-01 10:30:00,35.04,35.11,34.99,35.09,186400.0,19.6248,19.664,19.5968,19.6528,186400.0
2004-12-01 11:00:00,35.08,35.09,34.97,35.01,153000.0,19.6472,19.6528,19.5856,19.608,153000.0
2004-12-01 11:30:00,35.01,35.35,35.01,35.24,176400.0,19.608,19.7985,19.608,19.7368,176400.0
2004-12-01 12:00:00,35.25,35.26,35.06,35.07,142100.0,19.7425,19.7481,19.636,19.6416,142100.0
2004-12-01 12:30:00,35.07,35.17,35.02,35.1,118300.0,19.6416,19.6976,19.6136,19.6584,118300.0
2004-12-01 13:00:00,35.1,35.23,35.09,35.17,98900.0,19.6584,19.7312,19.6528,19.6976,98900.0
2004-12-01 13:30:00,35.17,35.22,35.15,35.21,104800.0,19.6976,19.7256,19.6864,19.72,104800.0
2004-12-01 14:00:00,35.21,35.23,35.13,35.15,95700.0,19.72,19.7312,19.6752,19.6864,95700.0
2004-12-01 14:30:00,35.16,35.23,35.16,35.2,91600.0,19.692,19.7312,19.692,19.7144,91600.0
2004-12-01 15:00:00,35.2,35.25,35.2,35.23,151400.0,19.7144,19.7425,19.7144,19.7312,151400.0
2004-12-01 15:30:00,35.23,35.25,35.18,35.24,223000.0,19.7312,19.7425,19.7032,19.7368,223000.0
2004-12-02 09:30:00,35.3,35.3,35.09,35.13,223800.0,19.7705,19.7705,19.6528,19.6752,223800.0
2004-12-02 10:00:00,35.11,35.25,35.1,35.16,228300.0,19.664,19.7425,19.6584,19.692,228300.0
2004-12-02 10:30:00,35.16,35.22,35.12,35.15,173300.0,19.692,19.7256,19.6696,19.6864,173300.0
2004-12-02 11:00:00,35.15,35.39,35.13,35.39,211500.0,19.6864,19.8209,19.6752,19.8209,211500.0
2004-12-02 11:30:00,35.38,35.44,35.3,35.43,159800.0,19.8153,19.8489,19.7705,19.8433,159800.0
2004-12-02 12:00:00,35.43,35.52,35.38,35.44,198300.0,19.8433,19.8937,19.8153,19.8489,198300.0
2004-12-02 12:30:00,35.44,35.48,35.36,35.37,174700.0,19.8489,19.8713,19.8041,19.8097,174700.0
2004-12-02 13:00:00,35.38,35.47,35.36,35.41,196900.0,19.8153,19.8657,19.8041,19.8321,196900.0
2004-12-02 13:30:00,35.4,35.51,35.39,35.48,144100.0,19.8265,19.8881,19.8209,19.8713,144100.0
2004-12-02 14:00:00,35.48,35.61,35.46,35.58,134500.0,19.8713,19.9441,19.8601,19.9273,134500.0
2004-12-02 14:30:00,35.57,35.63,35.5,35.56,172300.0,19.9217,19.9553,19.8825,19.9161,172300.0
2004-12-02 15:00:00,35.55,35.65,35.54,35.64,228000.0,19.9105,19.9665,19.9049,19.9609,228000.0
2004-12-02 15:30:00,35.64,35.67,35.59,35.64,227300.0,19.9609,19.9777,19.9329,19.9609,227300.0
2004-12-03 09:30:00,35.7,35.96,35.56,35.94,227500.0,19.9945,20.1401,19.9161,20.1289,227500.0
2004-12-03 10:00:00,35.88,36.09,35.79,35.85,230000.0,20.0953,20.2129,20.0449,20.0785,230000.0
2004-12-03 10:30:00,35.83,35.89,35.65,35.82,156400.0,20.0673,20.1009,19.9665,20.0617,156400.0
2004-12-03 11:00:00,35.82,35.92,35.8,35.92,127800.0,20.0617,20.1177,20.0505,20.1177,127800.0
2004-12-03 11:30:00,35.9,35.97,35.89,35.94,113400.0,20.1065,20.1457,20.1009,20.1289,113400.0
2004-12-03 12:00:00,35.94,35.98,35.93,35.97,116700.0,20.1289,20.1513,20.1233,20.1457,116700.0
2004-12-03 12:30:00,35.97,35.97,35.77,35.78,83600.0,20.1457,20.1457,20.0337,20.0393,83600.0
2004-12-03 13:00:00,35.77,35.81,35.7,35.7,79000.0,20.0337,20.0561,19.9945,19.9945,79000.0
2004-12-03 13:30:00,35.7,35.73,35.64,35.65,68600.0,19.9945,20.0113,19.9609,19.9665,68600.0
2004-12-03 14:00:00,35.66,35.82,35.64,35.78,130800.0,19.9721,20.0617,19.9609,20.0393,130800.0
2004-12-03 14:30:00,35.78,35.82,35.75,35.77,110800.0,20.0393,20.0617,20.0225,20.0337,110800.0
2004-12-03 15:00:00,35.77,35.86,35.77,35.81,124800.0,20.0337,20.0841,20.0337,20.0561,124800.0
2004-12-03 15:30:00,35.81,35.9,35.75,35.76,202100.0,20.0561,20.1065,20.0225,20.0281,202100.0
2004-12-06 09:30:00,35.79,35.79,35.46,35.58,133700.0,20.0449,20.0449,19.8601,19.9273,133700.0
2004-12-06 10:00:00,35.57,35.69,35.57,35.69,145400.0,19.9217,19.9889,19.9217,19.9889,145400.0
2004-12-06 10:30:00,35.68,35.71,35.57,35.61,122800.0,19.9833,20.0001,19.9217,19.9441,122800.0
2004-12-06 11:00:00,35.61,35.63,35.55,35.59,98700.0,19.9441,19.9553,19.9105,19.9329,98700.0
2004-12-06 11:30:00,35.59,35.59,35.46,35.48,74000.0,19.9329,19.9329,19.8601,19.8713,74000.0
2004-12-06 12:00:00,35.48,35.59,35.46,35.52,99000.0,19.8713,19.9329,19.8601,19.8937,99000.0
2004-12-06 12:30:00,35.51,35.61,35.5,35.59,114400.0,19.8881,19.9441,19.8825,19.9329,114400.0
2004-12-06 13:00:00,35.59,35.6,35.56,35.56,65700.0,19.9329,19.9385,19.9161,19.9161,65700.0
2004-12-06 13:30:00,35.57,35.65,35.56,35.62,71800.0,19.9217,19.9665,19.9161,19.9497,71800.0
2004-12-06 14:00:00,35.63,35.8,35.63,35.8,114500.0,19.9553,20.0505,19.9553,20.0505,114500.0
2004-12-06 14:30:00,35.79,35.8,35.65,35.68,86500.0,20.0449,20.0505,19.9665,19.9833,86500.0
2004-12-06 15:00:00,35.68,35.69,35.59,35.6,86700.0,19.9833,19.9889,19.9329,19.9385,86700.0
2004-12-06 15:30:00,35.6,35.7,35.58,35.58,116000.0,19.9385,19.9945,19.9273,19.9273,116000.0
2004-12-07 09:30:00,35.57,35.58,35.29,35.5,159700.0,19.9217,19.9273,19.7649,19.8825,159700.0
2004-12-07 10:00:00,35.5,35.52,35.32,35.43,118200.0,19.8825,19.8937,19.7817,19.8433,118200.0
2004-12-07 10:30:00,35.43,35.47,35.32,35.39,122500.0,19.8433,19.8657,19.7817,19.8209,122500.0
2004-12-07 11:00:00,35.41,35.42,35.29,35.42,92300.0,19.8321,19.8377,19.7649,19.8377,92300.0
2004-12-07 11:30:00,35.42,35.45,35.36,35.37,127100.0,19.8377,19.8545,19.8041,19.8097,127100.0
2004-12-07 12:00:00,35.36,35.42,35.31,35.34,58700.0,19.8041,19.8377,19.7761,19.7929,58700.0
2004-12-07 12:30:00,35.34,35.34,35.23,35.23,56100.0,19.7929,19.7929,19.7312,19.7312,56100.0
2004-12-07 13:00:00,35.21,35.25,34.97,35.07,120300.0,19.72,19.7425,19.5856,19.6416,120300.0
2004-12-07 13:30:00,35.07,35.07,34.91,35.0,101700.0,19.6416,19.6416,19.552,19.6024,101700.0
2004-12-07 14:00:00,35.01,35.02,34.93,34.99,98300.0,19.608,19.6136,19.5632,19.5968,98300.0
2004-12-07 14:30:00,34.99,35.12,34.96,35.02,106800.0,19.5968,19.6696,19.58,19.6136,106800.0
2004-12-07 15:00:00,35.02,35.06,34.97,34.99,109300.0,19.6136,19.636,19.5856,19.5968,109300.0
2004-12-07 15:30:00,34.98,35.02,34.9,34.92,260500.0,19.5912,19.6136,19.5464,19.5576,260500.0
2004-12-08 09:30:00,34.9,34.92,34.72,34.74,136000.0,19.5464,19.5576,19.4456,19.4568,136000.0
2004-12-08 10:00:00,34.73,34.99,34.73,34.99,238400.0,19.4512,19.5968,19.4512,19.5968,238400.0
2004-12-08 10:30:00,34.98,34.98,34.81,34.82,123100.0,19.5912,19.5912,19.496,19.5016,123100.0
2004-12-08 11:00:00,34.82,34.9,34.76,34.84,184000.0,19.5016,19.5464,19.468,19.5128,184000.0
2004-12-08 11:30:00,34.84,34.85,34.8,34.83,139700.0,19.5128,19.5184,19.4904,19.5072,139700.0
2004-12-08 12:00:00,34.83,34.91,34.81,34.85,118300.0,19.5072,19.552,19.496,19.5184,118300.0
2004-12-08 12:30:00,34.84,34.89,34.81,34.89,100300.0,19.5128,19.5408,19.496,19.5408,100300.0
2004-12-08 13:00:00,34.88,34.89,34.82,34.85,130000.0,19.5352,19.5408,19.5016,19.5184,130000.0
2004-12-08 13:30:00,34.85,34.88,34.8,34.86,108800.0,19.5184,19.5352,19.4904,19.524,108800.0
2004-12-08 14:00:00,34.87,34.87,34.77,34.81,92300.0,19.5296,19.5296,19.4736,19.496,92300.0
2004-12-08 14:30:00,34.82,34.84,34.76,34.8,183200.0,19.5016,19.5128,19.468,19.4904,183200.0
2004-12-08 15:00:00,34.8,34.82,34.78,34.82,173700.0,19.4904,19.5016,19.4792,19.5016,173700.0
2004-12-08 15:30:00,34.82,34.88,34.77,34.83,226300.0,19.5016,19.5352,19.4736,19.5072,226300.0
2004-12-09 09:30:00,34.75,34.86,34.65,34.8,159000.0,19.4624,19.524,19.4064,19.4904,159000.0
2004-12-09 10:00:00,34.79,34.94,34.79,34.89,115400.0,19.4848,19.5688,19.4848,19.5408,115400.0
2004-12-09 10:30:00,34.88,34.89,34.76,34.77,169000.0,19.5352,19.5408,19.468,19.4736,169000.0
2004-12-09 11:00:00,34.79,34.84,34.76,34.78,89300.0,19.4848,19.5128,19.468,19.4792,89300.0
2004-12-09 11:30:00,34.78,34.81,34.76,34.79,94200.0,19.4792,19.496,19.468,19.4848,94200.0
2004-12-09 12:00:00,34.79,35.01,34.76,34.98,165200.0,19.4848,19.608,19.468,19.5912,165200.0
2004-12-09 12:30:00,34.98,35.01,34.97,34.97,70400.0,19.5912,19.608,19.5856,19.5856,70400.0
2004-12-09 13:00:00,34.99,35.16,34.98,35.16,99600.0,19.5968,19.692,19.5912,19.692,99600.0
2004-12-09 13:30:00,35.15,35.24,35.12,35.17,73800.0,19.6864,19.7368,19.6696,19.6976,73800.0
2004-12-09 14:00:00,35.17,35.18,35.09,35.15,63100.0,19.6976,19.7032,19.6528,19.6864,63100.0
2004-12-09 14:30:00,35.16,35.3,35.15,35.29,88600.0,19.692,19.7705,19.6864,19.7649,88600.0
2004-12-09 15:00:00,35.3,35.42,35.22,35.42,147800.0,19.7705,19.8377,19.7256,19.8377,147800.0
2004-12-09 15:30:00,35.41,35.51,35.39,35.5,253100.0,19.8321,19.8881,19.8209,19.8825,253100.0
2004-12-10 09:30:00,36.16,36.47,35.39,35.65,375700.0,20.2521,20.4257,19.8209,19.9665,375700.0
2004-12-10 10:00:00,35.65,35.81,35.62,35.77,158900.0,19.9665,20.0561,19.9497,20.0337,158900.0
2004-12-10 10:30:00,35.77,35.79,35.68,35.76,126500.0,20.0337,20.0449,19.9833,20.0281,126500.0
2004-12-10 11:00:00,35.76,35.83,35.7,35.82,113500.0,20.0281,20.0673,19.9945,20.0617,113500.0
2004-12-10 11:30:00,35.78,35.86,35.74,35.76,125400.0,20.0393,20.0841,20.0169,20.0281,125400.0
2004-12-10 12:00:00,35.76,35.94,35.74,35.94,147300.0,20.0281,20.1289,20.0169,20.1289,147300.0
2004-12-10 12:30:00,35.93,35.94,35.85,35.92,67100.0,20.1233,20.1289,20.0785,20.1177,67100.0
2004-12-10 13:00:00,35.93,36.04,35.92,36.02,142100.0,20.1233,20.1849,20.1177,20.1737,142100.0
2004-12-10 13:30:00,36.03,36.2,36.03,36.18,129000.0,20.1793,20.2745,20.1793,20.2633,129000.0
2004-12-10 14:00:00,36.21,36.29,36.18,36.27,165500.0,20.2801,20.3249,20.2633,20.3137,165500.0
2004-12-10 14:30:00,36.28,36.32,36.26,36.3,169000.0,20.3193,20.3417,20.3081,20.3305,169000.0
2004-12-10 15:00:00,36.31,36.35,36.2,36.21,173300.0,20.3361,20.3585,20.2745,20.2801,173300.0
2004-12-10 15:30:00,36.2,36.26,36.19,36.24,222800.0,20.2745,20.3081,20.2689,20.2969,222800.0
2004-12-13 09:30:00,36.3,36.5,36.28,36.5,238500.0,20.3305,20.4425,20.3193,20.4425,238500.0
2004-12-13 10:00:00,36.48,36.51,36.16,36.22,153100.0,20.4313,20.4481,20.2521,20.2857,153100.0
2004-12-13 10:30:00,36.23,36.28,36.11,36.21,119900.0,20.2913,20.3193,20.2241,20.2801,119900.0
2004-12-13 11:00:00,36.2,36.32,36.17,36.25,129800.0,20.2745,20.3417,20.2577,20.3025,129800.0
2004-12-13 11:30:00,36.26,36.3,36.24,36.3,88400.0,20.3081,20.3305,20.2969,20.3305,88400.0
2004-12-13 12:00:00,36.3,36.32,36.27,36.29,62800.0,20.3305,20.3417,20.3137,20.3249,62800.0
2004-12-13 12:30:00,36.29,36.3,36.26,36.27,66900.0,20.3249,20.3305,20.3081,20.3137,66900.0
2004-12-13 13:00:00,36.27,36.36,36.26,36.36,128700.0,20.3137,20.3641,20.3081,20.3641,128700.0
2004-12-13 13:30:00,36.36,36.52,36.29,36.5,142200.0,20.3641,20.4537,20.3249,20.4425,142200.0
2004-12-13 14:00:00,36.5,36.54,36.29,36.37,130600.0,20.4425,20.4649,20.3249,20.3697,130600.0
2004-12-13 14:30:00,36.35,36.46,36.35,36.44,270600.0,20.3585,20.4201,20.3585,20.4089,270600.0
2004-12-13 15:00:00,36.44,36.49,36.37,36.45,187400.0,20.4089,20.4369,20.3697,20.4145,187400.0
2004-12-13 15:30:00,36.46,36.66,36.44,36.61,495600.0,20.4201,20.5321,20.4089,20.5041,495600.0
2004-12-14 09:30:00,36.57,36.79,36.55,36.78,346100.0,20.4817,20.605,20.4705,20.5994,346100.0
2004-12-14 10:00:00,36.79,37.0,36.77,36.99,229300.0,20.605,20.7226,20.5938,20.717,229300.0
2004-12-14 10:30:00,37.0,37.1,36.92,36.95,216400.0,20.7226,20.7786,20.6778,20.6946,216400.0
2004-12-14 11:00:00,36.94,36.97,36.88,36.96,106100.0,20.689,20.7058,20.6554,20.7002,106100.0
2004-12-14 11:30:00,36.95,36.96,36.87,36.91,94400.0,20.6946,20.7002,20.6498,20.6722,94400.0
2004-12-14 12:00:00,36.91,37.15,36.9,37.0,192200.0,20.6722,20.8066,20.6666,20.7226,192200.0
2004-12-14 12:30:00,36.99,37.01,36.9,36.97,83800.0,20.717,20.7282,20.6666,20.7058,83800.0
2004-12-14 13:00:00,36.98,37.11,36.97,37.1,114900.0,20.7114,20.7842,20.7058,20.7786,114900.0
2004-12-14 13:30:00,37.1,37.14,37.0,37.03,158900.0,20.7786,20.801,20.7226,20.7394,158900.0
2004-12-14 14:00:00,37.02,37.28,37.02,37.24,184500.0,20.7338,20.8794,20.7338,20.857,184500.0
2004-12-14 14:30:00,37.24,37.35,37.2,37.27,229500.0,20.857,20.9186,20.8346,20.8738,229500.0
2004-12-14 15:00:00,37.28,37.37,37.25,37.25,211600.0,20.8794,20.9298,20.8626,20.8626,211600.0
2004-12-14 15:30:00,37.25,37.27,37.18,37.25,295100.0,20.8626,20.8738,20.8234,20.8626,295100.0
2004-12-15 09:30:00,37.4,37.49,37.11,37.35,199700.0,20.9466,20.997,20.7842,20.9186,199700.0
2004-12-15 10:00:00,37.35,37.48,37.27,37.48,218800.0,20.9186,20.9914,20.8738,20.9914,218800.0
2004-12-15 10:30:00,37.48,37.49,37.26,37.29,146700.0,20.9914,20.997,20.8682,20.885,146700.0
2004-12-15 11:00:00,37.31,37.31,37.09,37.1,151100.0,20.8962,20.8962,20.773,20.7786,151100.0
2004-12-15 11:30:00,37.1,37.18,37.07,37.1,100000.0,20.7786,20.8234,20.7618,20.7786,100000.0
2004-12-15 12:00:00,37.1,37.12,36.9,36.91,130700.0,20.7786,20.7898,20.6666,20.6722,130700.0
2004-12-15 12:30:00,36.9,36.93,36.84,36.85,154600.0,20.6666,20.6834,20.633,20.6386,154600.0
2004-12-15 13:00:00,36.84,36.95,36.8,36.87,288600.0,20.633,20.6946,20.6106,20.6498,288600.0
2004-12-15 13:30:00,36.86,37.0,36.86,37.0,118600.0,20.6442,20.7226,20.6442,20.7226,118600.0
2004-12-15 14:00:00,37.0,37.18,37.0,37.14,161800.0,20.7226,20.8234,20.7226,20.801,161800.0
2004-12-15 14:30:00,37.13,37.13,36.96,37.0,104000.0,20.7954,20.7954,20.7002,20.7226,104000.0
2004-12-15 15:00:00,37.0,37.09,37.0,37.05,112700.0,20.7226,20.773,20.7226,20.7506,112700.0
2004-12-15 15:30:00,37.06,37.15,37.06,37.11,164200.0,20.7562,20.8066,20.7562,20.7842,164200.0
2004-12-16 09:30:00,37.07,37.23,36.96,36.98,141500.0,20.7618,20.8514,20.7002,20.7114,141500.0
2004-12-16 10:00:00,36.98,37.04,36.9,36.95,70700.0,20.7114,20.745,20.6666,20.6946,70700.0
2004-12-16 10:30:00,36.96,37.1,36.96,37.09,74500.0,20.7002,20.7786,20.7002,20.773,74500.0
2004-12-16 11:00:00,37.1,37.19,37.07,37.16,111200.0,20.7786,20.829,20.7618,20.8122,111200.0
2004-12-16 11:30:00,37.14,37.2,37.11,37.15,69200.0,20.801,20.8346,20.7842,20.8066,69200.0
2004-12-16 12:00:00,37.14,37.27,37.14,37.27,133800.0,20.801,20.8738,20.801,20.8738,133800.0
2004-12-16 12:30:00,37.27,37.29,37.21,37.27,84700.0,20.8738,20.885,20.8402,20.8738,84700.0
2004-12-16 13:00:00,37.27,37.28,37.06,37.1,156600.0,20.8738,20.8794,20.7562,20.7786,156600.0
2004-12-16 13:30:00,37.08,37.18,37.08,37.1,139800.0,20.7674,20.8234,20.7674,20.7786,139800.0
2004-12-16 14:00:00,37.1,37.17,37.03,37.05,116900.0,20.7786,20.8178,20.7394,20.7506,116900.0
2004-12-16 14:30:00,37.03,37.12,36.99,36.99,120600.0,20.7394,20.7898,20.717,20.717,120600.0
2004-12-16 15:00:00,36.99,37.15,36.96,37.14,129800.0,20.717,20.8066,20.7002,20.801,129800.0
2004-12-16 15:30:00,37.14,37.18,37.06,37.14,113800.0,20.801,20.8234,20.7562,20.801,113800.0
2004-12-17 09:30:00,36.75,37.15,36.7,37.12,900400.0,20.5826,20.8066,20.5546,20.7898,900400.0
2004-12-17 10:00:00,37.11,37.11,36.95,36.97,82200.0,20.7842,20.7842,20.6946,20.7058,82200.0
2004-12-17 10:30:00,36.96,36.99,36.83,36.87,71900.0,20.7002,20.717,20.6274,20.6498,71900.0
2004-12-17 11:00:00,36.85,36.86,36.42,36.51,152300.0,20.6386,20.6442,20.3977,20.4481,152300.0
2004-12-17 11:30:00,36.51,36.57,36.33,36.36,70500.0,20.4481,20.4817,20.3473,20.3641,70500.0
2004-12-17 12:00:00,36.36,36.46,36.3,36.44,80200.0,20.3641,20.4201,20.3305,20.4089,80200.0
2004-12-17 12:30:00,36.44,36.47,36.41,36.43,68800.0,20.4089,20.4257,20.3921,20.4033,68800.0
2004-12-17 13:00:00,36.44,36.45,36.36,36.44,77000.0,20.4089,20.4145,20.3641,20.4089,77000.0
2004-12-17 13:30:00,36.44,36.45,36.25,36.3,68300.0,20.4089,20.4145,20.3025,20.3305,68300.0
2004-12-17 14:00:00,36.31,36.37,36.3,36.33,69000.0,20.3361,20.3697,20.3305,20.3473,69000.0
2004-12-17 14:30:00,36.36,36.43,36.27,36.41,100800.0,20.3641,20.4033,20.3137,20.3921,100800.0
2004-12-17 15:00:00,36.41,36.45,36.38,36.39,216900.0,20.3921,20.4145,20.3753,20.3809,216900.0
2004-12-17 15:30:00,36.38,36.45,36.29,36.38,269800.0,20.3753,20.4145,20.3249,20.3753,269800.0
2004-12-20 09:30:00,36.3,36.7,36.3,36.64,220900.0,20.3305,20.5546,20.3305,20.5209,220900.0
2004-12-20 10:00:00,36.65,36.65,36.41,36.55,131900.0,20.5265,20.5265,20.3921,20.4705,131900.0
2004-12-20 10:30:00,36.56,36.66,36.5,36.62,82000.0,20.4761,20.5321,20.4425,20.5097,82000.0
2004-12-20 11:00:00,36.62,36.62,36.39,36.41,99900.0,20.5097,20.5097,20.3809,20.3921,99900.0
2004-12-20 11:30:00,36.41,36.45,36.27,36.28,112000.0,20.3921,20.4145,20.3137,20.3193,112000.0
2004-12-20 12:00:00,36.3,36.43,36.24,36.29,107200.0,20.3305,20.4033,20.2969,20.3249,107200.0
2004-12-20 12:30:00,36.29,36.36,36.26,36.29,88200.0,20.3249,20.3641,20.3081,20.3249,88200.0
2004-12-20 13:00:00,36.29,36.43,36.28,36.4,106700.0,20.3249,20.4033,20.3193,20.3865,106700.0
2004-12-20 13:30:00,36.4,36.41,36.25,36.25,99300.0,20.3865,20.3921,20.3025,20.3025,99300.0
2004-12-20 14:00:00,36.27,36.46,36.24,36.42,177700.0,20.3137,20.4201,20.2969,20.3977,177700.0
2004-12-20 14:30:00,36.41,36.6,36.38,36.44,167200.0,20.3921,20.4985,20.3753,20.4089,167200.0
2004-12-20 15:00:00,36.44,36.44,36.32,36.42,108000.0,20.4089,20.4089,20.3417,20.3977,108000.0
2004-12-20 15:30:00,36.42,36.45,36.35,36.42,186300.0,20.3977,20.4145,20.3585,20.3977,186300.0
2004-12-21 09:30:00,37.05,37.29,37.01,37.22,276200.0,20.7506,20.885,20.7282,20.8458,276200.0
2004-12-21 10:00:00,37.22,37.27,37.12,37.25,209100.0,20.8458,20.8738,20.7898,20.8626,209100.0
2004-12-21 10:30:00,37.24,37.25,37.15,37.2,142000.0,20.857,20.8626,20.8066,20.8346,142000.0
2004-12-21 11:00:00,37.2,37.42,37.15,37.42,207500.0,20.8346,20.9578,20.8066,20.9578,207500.0
2004-12-21 11:30:00,37.36,37.49,37.25,37.48,167700.0,20.9242,20.997,20.8626,20.9914,167700.0
2004-12-21 12:00:00,37.49,37.49,37.35,37.35,254600.0,20.997,20.997,20.9186,20.9186,254600.0
2004-12-21 12:30:00,37.36,37.46,37.24,37.45,120900.0,20.9242,20.9802,20.857,20.9746,120900.0
2004-12-21 13:00:00,37.45,37.52,37.4,37.42,160900.0,20.9746,21.0138,20.9466,20.9578,160900.0
2004-12-21 13:30:00,37.42,37.45,37.37,37.44,127200.0,20.9578,20.9746,20.9298,20.969,127200.0
2004-12-21 14:00:00,37.44,37.44,37.37,37.42,134500.0,20.969,20.969,20.9298,20.9578,134500.0
2004-12-21 14:30:00,37.41,37.46,37.35,37.39,152000.0,20.9522,20.9802,20.9186,20.941,152000.0
2004-12-21 15:00:00,37.4,37.5,37.38,37.45,221800.0,20.9466,21.0026,20.9354,20.9746,221800.0
2004-12-21 15:30:00,37.45,37.52,37.42,37.51,275400.0,20.9746,21.0138,20.9578,21.0082,275400.0
2004-12-22 09:30:00,37.95,38.21,37.83,38.07,417600.0,21.2546,21.4003,21.1874,21.3218,417600.0
2004-12-22 10:00:00,38.09,38.09,37.9,38.0,161000.0,21.333,21.333,21.2266,21.2826,161000.0
2004-12-22 10:30:00,37.99,38.21,37.99,38.12,149000.0,21.277,21.4003,21.277,21.3498,149000.0
2004-12-22 11:00:00,38.12,38.15,37.99,38.06,110500.0,21.3498,21.3667,21.277,21.3162,110500.0
2004-12-22 11:30:00,38.05,38.18,37.98,38.18,155100.0,21.3106,21.3835,21.2714,21.3835,155100.0
2004-12-22 12:00:00,38.18,38.4,38.18,38.28,202500.0,21.3835,21.5067,21.3835,21.4395,202500.0
2004-12-22 12:30:00,38.28,38.3,38.22,38.27,247200.0,21.4395,21.4507,21.4059,21.4339,247200.0
2004-12-22 13:00:00,38.27,38.28,38.23,38.27,328900.0,21.4339,21.4395,21.4115,21.4339,328900.0
2004-12-22 13:30:00,38.28,38.34,38.24,38.29,143800.0,21.4395,21.4731,21.4171,21.4451,143800.0
2004-12-22 14:00:00,38.29,38.32,38.24,38.27,165800.0,21.4451,21.4619,21.4171,21.4339,165800.0
2004-12-22 14:30:00,38.28,38.29,38.25,38.26,112500.0,21.4395,21.4451,21.4227,21.4283,112500.0
2004-12-22 15:00:00,38.26,38.3,38.16,38.17,229200.0,21.4283,21.4507,21.3723,21.3779,229200.0
2004-12-22 15:30:00,38.18,38.25,38.15,38.21,235600.0,21.3835,21.4227,21.3667,21.4003,235600.0
2004-12-23 09:30:00,38.21,38.43,38.04,38.1,196400.0,21.4003,21.5235,21.305,21.3386,196400.0
2004-12-23 10:00:00,38.09,38.17,38.05,38.12,186200.0,21.333,21.3779,21.3106,21.3498,186200.0
2004-12-23 10:30:00,38.12,38.17,38.06,38.09,87900.0,21.3498,21.3779,21.3162,21.333,87900.0
2004-12-23 11:00:00,38.1,38.13,38.04,38.12,99600.0,21.3386,21.3555,21.305,21.3498,99600.0
2004-12-23 11:30:00,38.11,38.2,38.11,38.2,88200.0,21.3442,21.3947,21.3442,21.3947,88200.0
2004-12-23 12:00:00,38.19,38.2,38.13,38.17,107000.0,21.3891,21.3947,21.3555,21.3779,107000.0
2004-12-23 12:30:00,38.17,38.23,38.13,38.15,121600.0,21.3779,21.4115,21.3555,21.3667,121600.0
2004-12-23 13:00:00,38.16,38.19,38.14,38.16,92000.0,21.3723,21.3891,21.3611,21.3723,92000.0
2004-12-23 13:30:00,38.16,38.17,38.06,38.11,123800.0,21.3723,21.3779,21.3162,21.3442,123800.0
2004-12-23 14:00:00,38.11,38.14,38.06,38.11,86100.0,21.3442,21.3611,21.3162,21.3442,86100.0
2004-12-23 14:30:00,38.09,38.09,37.91,38.0,95300.0,21.333,21.333,21.2322,21.2826,95300.0
2004-12-23 15:00:00,37.99,38.05,37.96,38.01,99500.0,21.277,21.3106,21.2602,21.2882,99500.0
2004-12-23 15:30:00,38.02,38.06,37.97,38.02,151500.0,21.2938,21.3162,21.2658,21.2938,151500.0
2004-12-27 09:30:00,38.1,38.14,37.95,38.05,173500.0,21.3386,21.3611,21.2546,21.3106,173500.0
2004-12-27 10:00:00,38.03,38.04,37.91,38.04,75100.0,21.2994,21.305,21.2322,21.305,75100.0
2004-12-27 10:30:00,38.03,38.07,37.97,38.02,50500.0,21.2994,21.3218,21.2658,21.2938,50500.0
2004-12-27 11:00:00,38.03,38.05,37.95,37.97,49400.0,21.2994,21.3106,21.2546,21.2658,49400.0
2004-12-27 11:30:00,37.99,37.99,37.8,37.86,65400.0,21.277,21.277,21.1706,21.2042,65400.0
2004-12-27 12:00:00,37.86,37.92,37.83,37.84,73800.0,21.2042,21.2378,21.1874,21.193,73800.0
2004-12-27 12:30:00,37.84,37.88,37.81,37.84,47000.0,21.193,21.2154,21.1762,21.193,47000.0
2004-12-27 13:00:00,37.84,37.89,37.8,37.87,42200.0,21.193,21.221,21.1706,21.2098,42200.0
2004-12-27 13:30:00,37.87,37.93,37.82,37.9,30300.0,21.2098,21.2434,21.1818,21.2266,30300.0
2004-12-27 14:00:00,37.9,37.91,37.82,37.83,49500.0,21.2266,21.2322,21.1818,21.1874,49500.0
2004-12-27 14:30:00,37.81,37.86,37.77,37.84,81000.0,21.1762,21.2042,21.1538,21.193,81000.0
2004-12-27 15:00:00,37.83,37.84,37.7,37.73,181600.0,21.1874,21.193,21.1146,21.1314,181600.0
2004-12-27 15:30:00,37.73,37.81,37.66,37.68,133700.0,21.1314,21.1762,21.0922,21.1034,133700.0
2004-12-28 09:30:00,37.75,37.88,37.63,37.76,113000.0,21.1426,21.2154,21.0754,21.1482,113000.0
2004-12-28 10:00:00,37.73,37.96,37.73,37.92,64900.0,21.1314,21.2602,21.1314,21.2378,64900.0
2004-12-28 10:30:00,37.93,38.05,37.86,37.87,127700.0,21.2434,21.3106,21.2042,21.2098,127700.0
2004-12-28 11:00:00,37.87,37.89,37.63,37.66,186900.0,21.2098,21.221,21.0754,21.0922,186900.0
2004-12-28 11:30:00,37.66,37.75,37.65,37.73,65700.0,21.0922,21.1426,21.0866,21.1314,65700.0
2004-12-28 12:00:00,37.72,37.73,37.65,37.65,46700.0,21.1258,21.1314,21.0866,21.0866,46700.0
2004-12-28 12:30:00,37.65,37.81,37.65,37.77,75500.0,21.0866,21.1762,21.0866,21.1538,75500.0
2004-12-28 13:00:00,37.78,37.78,37.64,37.69,73300.0,21.1594,21.1594,21.081,21.109,73300.0
2004-12-28 13:30:00,37.69,37.84,37.69,37.81,66100.0,21.109,21.193,21.109,21.1762,66100.0
2004-12-28 14:00:00,37.79,37.82,37.7,37.74,123800.0,21.165,21.1818,21.1146,21.137,123800.0
2004-12-28 14:30:00,37.75,37.77,37.7,37.74,78500.0,21.1426,21.1538,21.1146,21.137,78500.0
2004-12-28 15:00:00,37.75,37.9,37.74,37.87,138100.0,21.1426,21.2266,21.137,21.2098,138100.0
2004-12-28 15:30:00,37.88,37.97,37.85,37.95,134200.0,21.2154,21.2658,21.1986,21.2546,134200.0
2004-12-29 09:30:00,37.91,38.0,37.85,37.87,127200.0,21.2322,21.2826,21.1986,21.2098,127200.0
2004-12-29 10:00:00,37.87,37.89,37.74,37.76,140500.0,21.2098,21.221,21.137,21.1482,140500.0
2004-12-29 10:30:00,37.77,37.77,37.64,37.76,102200.0,21.1538,21.1538,21.081,21.1482,102200.0
2004-12-29 11:00:00,37.78,37.88,37.72,37.83,102100.0,21.1594,21.2154,21.1258,21.1874,102100.0
2004-12-29 11:30:00,37.84,37.84,37.77,37.81,70100.0,21.193,21.193,21.1538,21.1762,70100.0
2004-12-29 12:00:00,37.82,37.83,37.76,37.8,82200.0,21.1818,21.1874,21.1482,21.1706,82200.0
2004-12-29 12:30:00,37.81,37.91,37.79,37.85,109700.0,21.1762,21.2322,21.165,21.1986,109700.0
2004-12-29 13:00:00,37.85,37.88,37.77,37.78,55600.0,21.1986,21.2154,21.1538,21.1594,55600.0
2004-12-29 13:30:00,37.78,37.83,37.78,37.8,76600.0,21.1594,21.1874,21.1594,21.1706,76600.0
2004-12-29 14:00:00,37.81,37.86,37.8,37.82,57400.0,21.1762,21.2042,21.1706,21.1818,57400.0
2004-12-29 14:30:00,37.82,37.84,37.79,37.82,104400.0,21.1818,21.193,21.165,21.1818,104400.0
2004-12-29 15:00:00,37.82,37.86,37.8,37.85,80400.0,21.1818,21.2042,21.1706,21.1986,80400.0
2004-12-29 15:30:00,37.85,37.88,37.75,37.87,127600.0,21.1986,21.2154,21.1426,21.2098,127600.0
2004-12-30 09:30:00,37.9,37.94,37.76,37.78,132000.0,21.2266,21.249,21.1482,21.1594,132000.0
2004-12-30 10:00:00,37.8,37.89,37.78,37.8,105700.0,21.1706,21.221,21.1594,21.1706,105700.0
2004-12-30 10:30:00,37.8,37.85,37.8,37.8,48500.0,21.1706,21.1986,21.1706,21.1706,48500.0
2004-12-30 11:00:00,37.82,37.84,37.78,37.82,64800.0,21.1818,21.193,21.1594,21.1818,64800.0
2004-12-30 11:30:00,37.82,37.84,37.76,37.78,65400.0,21.1818,21.193,21.1482,21.1594,65400.0
2004-12-30 12:00:00,37.79,37.84,37.76,37.84,40600.0,21.165,21.193,21.1482,21.193,40600.0
2004-12-30 12:30:00,37.82,37.89,37.79,37.89,31700.0,21.1818,21.221,21.165,21.221,31700.0
2004-12-30 13:00:00,37.89,37.89,37.82,37.88,28800.0,21.221,21.221,21.1818,21.2154,28800.0
2004-12-30 13:30:00,37.88,38.0,37.87,37.96,52000.0,21.2154,21.2826,21.2098,21.2602,52000.0
2004-12-30 14:00:00,37.97,38.0,37.95,37.98,27900.0,21.2658,21.2826,21.2546,21.2714,27900.0
2004-12-30 14:30:00,37.98,38.01,37.96,38.0,54100.0,21.2714,21.2882,21.2602,21.2826,54100.0
2004-12-30 15:00:00,38.01,38.02,37.97,37.98,46200.0,21.2882,21.2938,21.2658,21.2714,46200.0
2004-12-30 15:30:00,37.99,38.03,37.88,37.88,126600.0,21.277,21.2994,21.2154,21.2154,126600.0
2004-12-31 09:30:00,38.0,38.08,37.94,38.04,70300.0,21.2826,21.3274,21.249,21.305,70300.0
2004-12-31 10:00:00,38.03,38.11,38.0,38.1,82000.0,21.2994,21.3442,21.2826,21.3386,82000.0
2004-12-31 10:30:00,38.11,38.2,38.04,38.19,41900.0,21.3442,21.3947,21.305,21.3891,41900.0
2004-12-31 11:00:00,38.18,38.18,38.07,38.1,104600.0,21.3835,21.3835,21.3218,21.3386,104600.0
2004-12-31 11:30:00,38.1,38.22,38.09,38.22,56000.0,21.3386,21.4059,21.333,21.4059,56000.0
2004-12-31 12:00:00,38.22,38.29,38.21,38.22,83700.0,21.4059,21.4451,21.4003,21.4059,83700.0
2004-12-31 12:30:00,38.22,38.3,38.22,38.24,96100.0,21.4059,21.4507,21.4059,21.4171,96100.0
2004-12-31 13:00:00,38.24,38.28,38.22,38.22,30100.0,21.4171,21.4395,21.4059,21.4059,30100.0
2004-12-31 13:30:00,38.22,38.24,38.13,38.13,36400.0,21.4059,21.4171,21.3555,21.3555,36400.0
2004-12-31 14:00:00,38.13,38.27,38.13,38.27,30700.0,21.3555,21.4339,21.3555,21.4339,30700.0
2004-12-31 14:30:00,38.27,38.36,38.26,38.34,105900.0,21.4339,21.4843,21.4283,21.4731,105900.0
2004-12-31 15:00:00,38.34,38.4,38.32,38.4,97500.0,21.4731,21.5067,21.4619,21.5067,97500.0
2004-12-31 15:30:00,38.41,38.41,38.1,38.15,206700.0,21.5123,21.5123,21.3386,21.3667,206700.0
2005-01-03 09:30:00,37.55,37.83,37.35,37.77,329800.0,21.0306,21.1874,20.9186,21.1538,329800.0
2005-01-03 10:00:00,37.78,37.78,37.35,37.47,216000.0,21.1594,21.1594,20.9186,20.9858,216000.0
2005-01-03 10:30:00,37.47,37.49,37.25,37.35,197500.0,20.9858,20.997,20.8626,20.9186,197500.0
2005-01-03 11:00:00,37.34,37.34,37.16,37.33,148300.0,20.913,20.913,20.8122,20.9074,148300.0
2005-01-03 11:30:00,37.32,37.34,37.18,37.19,113300.0,20.9018,20.913,20.8234,20.829,113300.0
2005-01-03 12:00:00,37.19,37.19,37.05,37.1,155900.0,20.829,20.829,20.7506,20.7786,155900.0
2005-01-03 12:30:00,37.09,37.2,37.08,37.16,94600.0,20.773,20.8346,20.7674,20.8122,94600.0
2005-01-03 13:00:00,37.16,37.17,37.08,37.11,137300.0,20.8122,20.8178,20.7674,20.7842,137300.0
2005-01-03 13:30:00,37.1,37.15,37.07,37.11,108900.0,20.7786,20.8066,20.7618,20.7842,108900.0
2005-01-03 14:00:00,37.11,37.28,37.05,37.25,391100.0,20.7842,20.8794,20.7506,20.8626,391100.0
2005-01-03 14:30:00,37.25,37.32,37.17,37.21,187000.0,20.8626,20.9018,20.8178,20.8402,187000.0
2005-01-03 15:00:00,37.21,37.27,37.19,37.26,238900.0,20.8402,20.8738,20.829,20.8682,238900.0
2005-01-03 15:30:00,37.25,37.29,37.2,37.25,324800.0,20.8626,20.885,20.8346,20.8626,324800.0
2005-01-04 09:30:00,37.29,37.43,37.23,37.3,138000.0,20.885,20.9634,20.8514,20.8906,138000.0
2005-01-04 10:00:00,37.29,37.42,37.25,37.3,94400.0,20.885,20.9578,20.8626,20.8906,94400.0
2005-01-04 10:30:00,37.3,37.33,37.23,37.28,127500.0,20.8906,20.9074,20.8514,20.8794,127500.0
2005-01-04 11:00:00,37.28,37.31,37.25,37.29,134300.0,20.8794,20.8962,20.8626,20.885,134300.0
2005-01-04 11:30:00,37.29,37.3,37.23,37.28,104000.0,20.885,20.8906,20.8514,20.8794,104000.0
2005-01-04 12:00:00,37.28,37.3,37.21,37.25,75400.0,20.8794,20.8906,20.8402,20.8626,75400.0
2005-01-04 12:30:00,37.25,37.28,37.1,37.13,96700.0,20.8626,20.8794,20.7786,20.7954,96700.0
2005-01-04 13:00:00,37.1,37.2,37.05,37.09,121900.0,20.7786,20.8346,20.7506,20.773,121900.0
2005-01-04 13:30:00,37.09,37.1,36.96,37.0,153200.0,20.773,20.7786,20.7002,20.7226,153200.0
2005-01-04 14:00:00,37.01,37.01,36.75,36.84,146500.0,20.7282,20.7282,20.5826,20.633,146500.0
2005-01-04 14:30:00,36.83,36.84,36.62,36.65,206800.0,20.6274,20.633,20.5097,20.5265,206800.0
2005-01-04 15:00:00,36.65,36.79,36.65,36.68,208400.0,20.5265,20.605,20.5265,20.5433,208400.0
2005-01-04 15:30:00,36.68,36.75,36.64,36.65,347000.0,20.5433,20.5826,20.5209,20.5265,347000.0
2005-01-05 09:30:00,36.67,36.8,36.57,36.79,199400.0,20.622,20.6951,20.5658,20.6895,199400.0
2005-01-05 10:00:00,36.79,36.88,36.7,36.75,116200.0,20.6895,20.7401,20.6389,20.667,116200.0
2005-01-05 10:30:00,36.74,36.8,36.65,36.78,110100.0,20.6614,20.6951,20.6108,20.6839,110100.0
2005-01-05 11:00:00,36.79,36.84,36.75,36.77,121700.0,20.6895,20.7176,20.667,20.6783,121700.0
2005-01-05 11:30:00,36.77,36.84,36.75,36.82,87000.0,20.6783,20.7176,20.667,20.7064,87000.0
2005-01-05 12:00:00,36.82,36.84,36.72,36.75,68300.0,20.7064,20.7176,20.6502,20.667,68300.0
2005-01-05 12:30:00,36.73,36.79,36.68,36.75,60800.0,20.6558,20.6895,20.6277,20.667,60800.0
2005-01-05 13:00:00,36.75,36.86,36.73,36.86,132700.0,20.667,20.7289,20.6558,20.7289,132700.0
2005-01-05 13:30:00,36.86,36.88,36.76,36.79,45600.0,20.7289,20.7401,20.6726,20.6895,45600.0
2005-01-05 14:00:00,36.79,36.82,36.7,36.72,58800.0,20.6895,20.7064,20.6389,20.6502,58800.0
2005-01-05 14:30:00,36.73,36.79,36.72,36.74,64500.0,20.6558,20.6895,20.6502,20.6614,64500.0
2005-01-05 15:00:00,36.74,36.86,36.7,36.71,84000.0,20.6614,20.7289,20.6389,20.6445,84000.0
2005-01-05 15:30:00,36.7,36.72,36.57,36.58,146800.0,20.6389,20.6502,20.5658,20.5714,146800.0
2005-01-06 09:30:00,36.44,36.44,36.15,36.25,216700.0,20.4927,20.4927,20.3296,20.3858,216700.0
2005-01-06 10:00:00,36.25,36.48,36.24,36.4,155400.0,20.3858,20.5152,20.3802,20.4702,155400.0
2005-01-06 10:30:00,36.38,36.39,36.24,36.25,126000.0,20.4589,20.4646,20.3802,20.3858,126000.0
2005-01-06 11:00:00,36.25,36.46,36.24,36.46,130200.0,20.3858,20.5039,20.3802,20.5039,130200.0
2005-01-06 11:30:00,36.45,36.54,36.42,36.47,88300.0,20.4983,20.5489,20.4814,20.5096,88300.0
2005-01-06 12:00:00,36.48,36.58,36.47,36.56,101200.0,20.5152,20.5714,20.5096,20.5602,101200.0
2005-01-06 12:30:00,36.56,36.57,36.5,36.5,77800.0,20.5602,20.5658,20.5264,20.5264,77800.0
2005-01-06 13:00:00,36.5,36.67,36.49,36.66,92900.0,20.5264,20.622,20.5208,20.6164,92900.0
2005-01-06 13:30:00,36.65,36.81,36.64,36.74,117300.0,20.6108,20.7008,20.6052,20.6614,117300.0
2005-01-06 14:00:00,36.75,36.76,36.65,36.72,103700.0,20.667,20.6726,20.6108,20.6502,103700.0
2005-01-06 14:30:00,36.73,36.75,36.69,36.71,112600.0,20.6558,20.667,20.6333,20.6445,112600.0
2005-01-06 15:00:00,36.7,36.7,36.48,36.5,260500.0,20.6389,20.6389,20.5152,20.5264,260500.0
2005-01-06 15:30:00,36.49,36.58,36.47,36.49,203200.0,20.5208,20.5714,20.5096,20.5208,203200.0
2005-01-07 09:30:00,36.45,36.62,36.44,36.47,176500.0,20.4983,20.5939,20.4927,20.5096,176500.0
2005-01-07 10:00:00,36.48,36.55,36.25,36.26,123600.0,20.5152,20.5546,20.3858,20.3915,123600.0
2005-01-07 10:30:00,36.26,36.37,36.15,36.3,116900.0,20.3915,20.4533,20.3296,20.414,116900.0
2005-01-07 11:00:00,36.3,36.52,36.29,36.5,94800.0,20.414,20.5377,20.4083,20.5264,94800.0
2005-01-07 11:30:00,36.49,36.57,36.44,36.52,99500.0,20.5208,20.5658,20.4927,20.5377,99500.0
2005-01-07 12:00:00,36.53,36.53,36.38,36.43,54700.0,20.5433,20.5433,20.4589,20.4871,54700.0
2005-01-07 12:30:00,36.43,36.48,36.38,36.43,51600.0,20.4871,20.5152,20.4589,20.4871,51600.0
2005-01-07 13:00:00,36.43,36.45,36.39,36.43,64900.0,20.4871,20.4983,20.4646,20.4871,64900.0
2005-01-07 13:30:00,36.43,36.45,36.36,36.41,90300.0,20.4871,20.4983,20.4477,20.4758,90300.0
2005-01-07 14:00:00,36.4,36.45,36.3,36.32,72600.0,20.4702,20.4983,20.414,20.4252,72600.0
2005-01-07 14:30:00,36.32,36.39,36.29,36.39,98500.0,20.4252,20.4646,20.4083,20.4646,98500.0
2005-01-07 15:00:00,36.38,36.46,36.38,36.41,120500.0,20.4589,20.5039,20.4589,20.4758,120500.0
2005-01-07 15:30:00,36.41,36.44,36.31,36.32,146500.0,20.4758,20.4927,20.4196,20.4252,146500.0
2005-01-10 09:30:00,36.26,36.49,36.24,36.49,130300.0,20.3915,20.5208,20.3802,20.5208,130300.0
2005-01-10 10:00:00,36.48,36.7,36.41,36.66,136100.0,20.5152,20.6389,20.4758,20.6164,136100.0
2005-01-10 10:30:00,36.68,36.77,36.62,36.63,68200.0,20.6277,20.6783,20.5939,20.5995,68200.0
2005-01-10 11:00:00,36.63,36.75,36.63,36.73,68600.0,20.5995,20.667,20.5995,20.6558,68600.0
2005-01-10 11:30:00,36.74,36.75,36.6,36.61,52700.0,20.6614,20.667,20.5827,20.5883,52700.0
2005-01-10 12:00:00,36.62,36.72,36.47,36.69,127000.0,20.5939,20.6502,20.5096,20.6333,127000.0
2005-01-10 12:30:00,36.69,36.77,36.6,36.72,56900.0,20.6333,20.6783,20.5827,20.6502,56900.0
2005-01-10 13:00:00,36.73,36.78,36.69,36.77,44500.0,20.6558,20.6839,20.6333,20.6783,44500.0
2005-01-10 13:30:00,36.76,36.85,36.75,36.79,48400.0,20.6726,20.7233,20.667,20.6895,48400.0
2005-01-10 14:00:00,36.8,36.85,36.76,36.82,63400.0,20.6951,20.7233,20.6726,20.7064,63400.0
2005-01-10 14:30:00,36.81,36.82,36.7,36.75,55900.0,20.7008,20.7064,20.6389,20.667,55900.0
2005-01-10 15:00:00,36.75,36.82,36.69,36.77,138700.0,20.667,20.7064,20.6333,20.6783,138700.0
2005-01-10 15:30:00,36.77,36.81,36.67,36.73,142200.0,20.6783,20.7008,20.622,20.6558,142200.0
2005-01-11 09:30:00,36.6,36.73,36.56,36.68,152100.0,20.5827,20.6558,20.5602,20.6277,152100.0
2005-01-11 10:00:00,36.64,36.65,36.32,36.46,133200.0,20.6052,20.6108,20.4252,20.5039,133200.0
2005-01-11 10:30:00,36.46,36.47,36.35,36.38,81100.0,20.5039,20.5096,20.4421,20.4589,81100.0
2005-01-11 11:00:00,36.37,36.43,36.35,36.4,56400.0,20.4533,20.4871,20.4421,20.4702,56400.0
2005-01-11 11:30:00,36.4,36.41,36.29,36.38,99900.0,20.4702,20.4758,20.4083,20.4589,99900.0
2005-01-11 12:00:00,36.39,36.41,36.29,36.31,52000.0,20.4646,20.4758,20.4083,20.4196,52000.0
2005-01-11 12:30:00,36.32,36.38,36.23,36.27,63400.0,20.4252,20.4589,20.3746,20.3971,63400.0
2005-01-11 13:00:00,36.27,36.29,36.19,36.28,56500.0,20.3971,20.4083,20.3521,20.4027,56500.0
2005-01-11 13:30:00,36.25,36.51,36.24,36.48,59900.0,20.3858,20.5321,20.3802,20.5152,59900.0
2005-01-11 14:00:00,36.49,36.55,36.44,36.44,91200.0,20.5208,20.5546,20.4927,20.4927,91200.0
2005-01-11 14:30:00,36.44,36.44,36.31,36.35,87800.0,20.4927,20.4927,20.4196,20.4421,87800.0
2005-01-11 15:00:00,36.37,36.45,36.33,36.42,118800.0,20.4533,20.4983,20.4308,20.4814,118800.0
2005-01-11 15:30:00,36.42,36.44,36.35,36.37,139700.0,20.4814,20.4927,20.4421,20.4533,139700.0
2005-01-12 09:30:00,36.25,36.35,36.0,36.15,191100.0,20.3858,20.4421,20.2452,20.3296,191100.0
2005-01-12 10:00:00,36.09,36.33,36.01,36.09,88400.0,20.2959,20.4308,20.2509,20.2959,88400.0
2005-01-12 10:30:00,36.09,36.18,35.69,35.97,229600.0,20.2959,20.3465,20.0709,20.2284,229600.0
2005-01-12 11:00:00,35.97,36.12,35.97,36.06,118800.0,20.2284,20.3127,20.2284,20.279,118800.0
2005-01-12 11:30:00,36.06,36.27,36.05,36.24,110500.0,20.279,20.3971,20.2734,20.3802,110500.0
2005-01-12 12:00:00,36.24,36.24,36.1,36.13,85700.0,20.3802,20.3802,20.3015,20.3184,85700.0
2005-01-12 12:30:00,36.13,36.15,36.01,36.02,103800.0,20.3184,20.3296,20.2509,20.2565,103800.0
2005-01-12 13:00:00,36.02,36.13,36.02,36.1,45900.0,20.2565,20.3184,20.2565,20.3015,45900.0
2005-01-12 13:30:00,36.1,36.1,36.01,36.06,113500.0,20.3015,20.3015,20.2509,20.279,113500.0
2005-01-12 14:00:00,36.06,36.17,36.05,36.12,105200.0,20.279,20.3409,20.2734,20.3127,105200.0
2005-01-12 14:30:00,36.14,36.23,36.12,36.22,92200.0,20.324,20.3746,20.3127,20.369,92200.0
2005-01-12 15:00:00,36.22,36.24,36.14,36.24,210800.0,20.369,20.3802,20.324,20.3802,210800.0
2005-01-12 15:30:00,36.24,36.4,36.19,36.28,247800.0,20.3802,20.4702,20.3521,20.4027,247800.0
2005-01-13 09:30:00,36.37,36.56,36.31,36.46,120000.0,20.4533,20.5602,20.4196,20.5039,120000.0
2005-01-13 10:00:00,36.47,36.66,36.42,36.58,78700.0,20.5096,20.6164,20.4814,20.5714,78700.0
2005-01-13 10:30:00,36.6,36.66,36.51,36.58,105600.0,20.5827,20.6164,20.5321,20.5714,105600.0
2005-01-13 11:00:00,36.59,36.73,36.53,36.69,108300.0,20.577,20.6558,20.5433,20.6333,108300.0
2005-01-13 11:30:00,36.69,36.7,36.58,36.66,84500.0,20.6333,20.6389,20.5714,20.6164,84500.0
2005-01-13 12:00:00,36.66,36.69,36.61,36.69,38800.0,20.6164,20.6333,20.5883,20.6333,38800.0
2005-01-13 12:30:00,36.68,36.72,36.64,36.7,47900.0,20.6277,20.6502,20.6052,20.6389,47900.0
2005-01-13 13:00:00,36.71,36.8,36.7,36.76,90800.0,20.6445,20.6951,20.6389,20.6726,90800.0
2005-01-13 13:30:00,36.76,36.82,36.72,36.8,64600.0,20.6726,20.7064,20.6502,20.6951,64600.0
2005-01-13 14:00:00,36.8,36.83,36.75,36.82,77300.0,20.6951,20.712,20.667,20.7064,77300.0
2005-01-13 14:30:00,36.83,36.84,36.67,36.72,92200.0,20.712,20.7176,20.622,20.6502,92200.0
2005-01-13 15:00:00,36.72,36.72,36.46,36.48,148900.0,20.6502,20.6502,20.5039,20.5152,148900.0
2005-01-13 15:30:00,36.48,36.51,36.35,36.39,208000.0,20.5152,20.5321,20.4421,20.4646,208000.0
2005-01-14 09:30:00,36.41,36.65,36.41,36.56,100700.0,20.4758,20.6108,20.4758,20.5602,100700.0
2005-01-14 10:00:00,36.58,36.76,36.42,36.74,80400.0,20.5714,20.6726,20.4814,20.6614,80400.0
2005-01-14 10:30:00,36.76,36.76,36.59,36.63,83600.0,20.6726,20.6726,20.577,20.5995,83600.0
2005-01-14 11:00:00,36.65,36.72,36.63,36.71,81500.0,20.6108,20.6502,20.5995,20.6445,81500.0
2005-01-14 11:30:00,36.71,36.72,36.4,36.46,93900.0,20.6445,20.6502,20.4702,20.5039,93900.0
2005-01-14 12:00:00,36.47,36.48,36.4,36.46,54500.0,20.5096,20.5152,20.4702,20.5039,54500.0
2005-01-14 12:30:00,36.46,36.54,36.46,36.47,73300.0,20.5039,20.5489,20.5039,20.5096,73300.0
2005-01-14 13:00:00,36.47,36.48,36.35,36.4,77200.0,20.5096,20.5152,20.4421,20.4702,77200.0
2005-01-14 13:30:00,36.39,36.43,36.29,36.31,81900.0,20.4646,20.4871,20.4083,20.4196,81900.0
2005-01-14 14:00:00,36.31,36.34,36.22,36.25,105500.0,20.4196,20.4365,20.369,20.3858,105500.0
2005-01-14 14:30:00,36.24,36.29,36.21,36.27,90700.0,20.3802,20.4083,20.3633,20.3971,90700.0
2005-01-14 15:00:00,36.27,36.29,36.21,36.22,133400.0,20.3971,20.4083,20.3633,20.369,133400.0
2005-01-14 15:30:00,36.22,36.22,36.11,36.18,300800.0,20.369,20.369,20.3071,20.3465,300800.0
2005-01-18 09:30:00,35.75,36.0,35.3,35.51,418600.0,20.1047,20.2452,19.8516,19.9697,418600.0
2005-01-18 10:00:00,35.53,35.61,35.41,35.45,261800.0,19.9809,20.0259,19.9135,19.9359,261800.0
2005-01-18 10:30:00,35.46,35.6,35.43,35.58,258200.0,19.9416,20.0203,19.9247,20.0091,258200.0
2005-01-18 11:00:00,35.58,35.61,35.45,35.6,190600.0,20.0091,20.0259,19.9359,20.0203,190600.0
2005-01-18 11:30:00,35.59,35.68,35.58,35.64,176800.0,20.0147,20.0653,20.0091,20.0428,176800.0
2005-01-18 12:00:00,35.64,35.67,35.61,35.63,157000.0,20.0428,20.0597,20.0259,20.0372,157000.0
2005-01-18 12:30:00,35.62,35.71,35.61,35.65,179300.0,20.0315,20.0822,20.0259,20.0484,179300.0
2005-01-18 13:00:00,35.65,35.73,35.64,35.7,120800.0,20.0484,20.0934,20.0428,20.0765,120800.0
2005-01-18 13:30:00,35.69,35.9,35.69,35.88,155500.0,20.0709,20.189,20.0709,20.1778,155500.0
2005-01-18 14:00:00,35.88,35.98,35.87,35.98,104200.0,20.1778,20.234,20.1721,20.234,104200.0
2005-01-18 14:30:00,35.98,36.07,35.95,36.06,194800.0,20.234,20.2846,20.2171,20.279,194800.0
2005-01-18 15:00:00,36.06,36.27,36.05,36.27,170800.0,20.279,20.3971,20.2734,20.3971,170800.0
2005-01-18 15:30:00,36.27,36.45,36.25,36.42,360200.0,20.3971,20.4983,20.3858,20.4814,360200.0
2005-01-19 09:30:00,36.4,36.5,36.29,36.4,140500.0,20.4702,20.5264,20.4083,20.4702,140500.0
2005-01-19 10:00:00,36.4,36.42,36.22,36.24,91600.0,20.4702,20.4814,20.369,20.3802,91600.0
2005-01-19 10:30:00,36.24,36.27,36.17,36.21,104800.0,20.3802,20.3971,20.3409,20.3633,104800.0
2005-01-19 11:00:00,36.21,36.26,36.19,36.24,54700.0,20.3633,20.3915,20.3521,20.3802,54700.0
2005-01-19 11:30:00,36.24,36.25,36.19,36.21,65000.0,20.3802,20.3858,20.3521,20.3633,65000.0
2005-01-19 12:00:00,36.21,36.21,36.04,36.1,94600.0,20.3633,20.3633,20.2677,20.3015,94600.0
2005-01-19 12:30:00,36.1,36.24,36.09,36.23,51700.0,20.3015,20.3802,20.2959,20.3746,51700.0
2005-01-19 13:00:00,36.22,36.26,36.18,36.25,45500.0,20.369,20.3915,20.3465,20.3858,45500.0
2005-01-19 13:30:00,36.25,36.28,36.19,36.24,43300.0,20.3858,20.4027,20.3521,20.3802,43300.0
2005-01-19 14:00:00,36.23,36.24,36.11,36.2,83100.0,20.3746,20.3802,20.3071,20.3577,83100.0
2005-01-19 14:30:00,36.21,36.23,36.14,36.16,88600.0,20.3633,20.3746,20.324,20.3352,88600.0
2005-01-19 15:00:00,36.18,36.21,36.01,36.01,107500.0,20.3465,20.3633,20.2509,20.2509,107500.0
2005-01-19 15:30:00,36.01,36.08,35.94,36.0,130900.0,20.2509,20.2902,20.2115,20.2452,130900.0
2005-01-20 09:30:00,35.77,35.85,35.6,35.77,168400.0,20.1159,20.1609,20.0203,20.1159,168400.0
2005-01-20 10:00:00,35.76,35.9,35.66,35.73,140400.0,20.1103,20.189,20.054,20.0934,140400.0
2005-01-20 10:30:00,35.75,35.84,35.66,35.75,81800.0,20.1047,20.1553,20.054,20.1047,81800.0
2005-01-20 11:00:00,35.8,35.89,35.78,35.83,84600.0,20.1328,20.1834,20.1215,20.1496,84600.0
2005-01-20 11:30:00,35.83,36.04,35.82,35.96,81700.0,20.1496,20.2677,20.144,20.2228,81700.0
2005-01-20 12:00:00,35.95,35.96,35.86,35.9,49800.0,20.2171,20.2228,20.1665,20.189,49800.0
2005-01-20 12:30:00,35.9,35.94,35.82,35.83,44400.0,20.189,20.2115,20.144,20.1496,44400.0
2005-01-20 13:00:00,35.83,35.89,35.65,35.79,59500.0,20.1496,20.1834,20.0484,20.1272,59500.0
2005-01-20 13:30:00,35.79,35.86,35.77,35.84,52200.0,20.1272,20.1665,20.1159,20.1553,52200.0
2005-01-20 14:00:00,35.84,35.95,35.81,35.84,92300.0,20.1553,20.2171,20.1384,20.1553,92300.0
2005-01-20 14:30:00,35.85,35.95,35.84,35.91,114500.0,20.1609,20.2171,20.1553,20.1946,114500.0
2005-01-20 15:00:00,35.89,35.9,35.78,35.8,151300.0,20.1834,20.189,20.1215,20.1328,151300.0
2005-01-20 15:30:00,35.8,35.84,35.74,35.78,154100.0,20.1328,20.1553,20.099,20.1215,154100.0
2005-01-21 09:30:00,35.75,35.9,35.52,35.68,169800.0,20.1047,20.189,19.9753,20.0653,169800.0
2005-01-21 10:00:00,35.68,35.85,35.56,35.84,82300.0,20.0653,20.1609,19.9978,20.1553,82300.0
2005-01-21 10:30:00,35.84,35.96,35.78,35.87,58300.0,20.1553,20.2228,20.1215,20.1721,58300.0
2005-01-21 11:00:00,35.87,35.89,35.84,35.84,54700.0,20.1721,20.1834,20.1553,20.1553,54700.0
2005-01-21 11:30:00,35.86,35.9,35.81,35.84,43900.0,20.1665,20.189,20.1384,20.1553,43900.0
2005-01-21 12:00:00,35.83,35.83,35.72,35.72,36800.0,20.1496,20.1496,20.0878,20.0878,36800.0
2005-01-21 12:30:00,35.72,35.78,35.68,35.75,40000.0,20.0878,20.1215,20.0653,20.1047,40000.0
2005-01-21 13:00:00,35.76,35.8,35.72,35.76,54900.0,20.1103,20.1328,20.0878,20.1103,54900.0
2005-01-21 13:30:00,35.77,35.8,35.63,35.77,98000.0,20.1159,20.1328,20.0372,20.1159,98000.0
2005-01-21 14:00:00,35.76,35.78,35.64,35.73,53100.0,20.1103,20.1215,20.0428,20.0934,53100.0
2005-01-21 14:30:00,35.73,35.76,35.62,35.69,62600.0,20.0934,20.1103,20.0315,20.0709,62600.0
2005-01-21 15:00:00,35.68,35.79,35.64,35.79,117800.0,20.0653,20.1272,20.0428,20.1272,117800.0
2005-01-21 15:30:00,35.79,35.8,35.7,35.71,188400.0,20.1272,20.1328,20.0765,20.0822,188400.0
2005-01-24 09:30:00,35.74,35.76,35.5,35.53,149500.0,20.099,20.1103,19.9641,19.9809,149500.0
2005-01-24 10:00:00,35.56,35.63,35.53,35.55,243900.0,19.9978,20.0372,19.9809,19.9922,243900.0
2005-01-24 10:30:00,35.55,35.6,35.5,35.52,105400.0,19.9922,20.0203,19.9641,19.9753,105400.0
2005-01-24 11:00:00,35.52,35.6,35.5,35.59,129700.0,19.9753,20.0203,19.9641,20.0147,129700.0
2005-01-24 11:30:00,35.58,35.62,35.51,35.54,128600.0,20.0091,20.0315,19.9697,19.9866,128600.0
2005-01-24 12:00:00,35.54,35.65,35.5,35.5,98500.0,19.9866,20.0484,19.9641,19.9641,98500.0
2005-01-24 12:30:00,35.5,35.58,35.47,35.56,95000.0,19.9641,20.0091,19.9472,19.9978,95000.0
2005-01-24 13:00:00,35.56,35.67,35.55,35.61,63400.0,19.9978,20.0597,19.9922,20.0259,63400.0
2005-01-24 13:30:00,35.6,35.61,35.48,35.49,57300.0,20.0203,20.0259,19.9528,19.9584,57300.0
2005-01-24 14:00:00,35.5,35.58,35.49,35.5,69500.0,19.9641,20.0091,19.9584,19.9641,69500.0
2005-01-24 14:30:00,35.49,35.54,35.45,35.46,100200.0,19.9584,19.9866,19.9359,19.9416,100200.0
2005-01-24 15:00:00,35.46,35.5,35.42,35.46,155200.0,19.9416,19.9641,19.9191,19.9416,155200.0
2005-01-24 15:30:00,35.46,35.52,35.44,35.51,258800.0,19.9416,19.9753,19.9303,19.9697,258800.0
2005-01-25 09:30:00,35.53,35.69,35.48,35.6,187900.0,19.9809,20.0709,19.9528,20.0203,187900.0
2005-01-25 10:00:00,35.64,35.65,35.43,35.47,205500.0,20.0428,20.0484,19.9247,19.9472,205500.0
2005-01-25 10:30:00,35.48,35.48,35.37,35.47,84100.0,19.9528,19.9528,19.891,19.9472,84100.0
2005-01-25 11:00:00,35.47,35.5,35.4,35.49,92700.0,19.9472,19.9641,19.9078,19.9584,92700.0
2005-01-25 11:30:00,35.49,35.51,35.4,35.51,62100.0,19.9584,19.9697,19.9078,19.9697,62100.0
2005-01-25 12:00:00,35.52,35.54,35.48,35.51,101700.0,19.9753,19.9866,19.9528,19.9697,101700.0
2005-01-25 12:30:00,35.5,35.52,35.44,35.46,56800.0,19.9641,19.9753,19.9303,19.9416,56800.0
2005-01-25 13:00:00,35.47,35.54,35.47,35.49,173600.0,19.9472,19.9866,19.9472,19.9584,173600.0
2005-01-25 13:30:00,35.49,35.54,35.45,35.48,73900.0,19.9584,19.9866,19.9359,19.9528,73900.0
2005-01-25 14:00:00,35.48,35.49,35.43,35.44,80400.0,19.9528,19.9584,19.9247,19.9303,80400.0
2005-01-25 14:30:00,35.42,35.44,35.37,35.39,73500.0,19.9191,19.9303,19.891,19.9022,73500.0
2005-01-25 15:00:00,35.4,35.42,35.3,35.3,128500.0,19.9078,19.9191,19.8516,19.8516,128500.0
2005-01-25 15:30:00,35.3,35.39,35.25,35.28,228100.0,19.8516,19.9022,19.8235,19.8403,228100.0
2005-01-26 09:30:00,35.35,35.43,35.25,35.34,165900.0,19.8797,19.9247,19.8235,19.8741,165900.0
2005-01-26 10:00:00,35.36,35.43,35.3,35.36,157100.0,19.8853,19.9247,19.8516,19.8853,157100.0
2005-01-26 10:30:00,35.37,35.46,35.3,35.43,112900.0,19.891,19.9416,19.8516,19.9247,112900.0
2005-01-26 11:00:00,35.43,35.44,35.27,35.34,81900.0,19.9247,19.9303,19.8347,19.8741,81900.0
2005-01-26 11:30:00,35.33,35.4,35.16,35.25,127400.0,19.8685,19.9078,19.7729,19.8235,127400.0
2005-01-26 12:00:00,35.27,35.3,35.19,35.2,105400.0,19.8347,19.8516,19.7897,19.7954,105400.0
2005-01-26 12:30:00,35.21,35.24,35.17,35.17,61100.0,19.801,19.8178,19.7785,19.7785,61100.0
2005-01-26 13:00:00,35.17,35.26,35.17,35.23,89300.0,19.7785,19.8291,19.7785,19.8122,89300.0
2005-01-26 13:30:00,35.23,35.3,35.21,35.28,178600.0,19.8122,19.8516,19.801,19.8403,178600.0
2005-01-26 14:00:00,35.27,35.29,35.2,35.23,130700.0,19.8347,19.846,19.7954,19.8122,130700.0
2005-01-26 14:30:00,35.23,35.23,35.18,35.21,130700.0,19.8122,19.8122,19.7841,19.801,130700.0
2005-01-26 15:00:00,35.21,35.26,35.12,35.17,228300.0,19.801,19.8291,19.7504,19.7785,228300.0
2005-01-26 15:30:00,35.17,35.22,35.12,35.17,277600.0,19.7785,19.8066,19.7504,19.7785,277600.0
2005-01-27 09:30:00,35.2,35.55,35.15,35.53,283500.0,19.7954,19.9922,19.7672,19.9809,283500.0
2005-01-27 10:00:00,35.52,35.68,35.41,35.43,255300.0,19.9753,20.0653,19.9135,19.9247,255300.0
2005-01-27 10:30:00,35.44,35.58,35.41,35.5,183000.0,19.9303,20.0091,19.9135,19.9641,183000.0
2005-01-27 11:00:00,35.5,35.56,35.44,35.5,136000.0,19.9641,19.9978,19.9303,19.9641,136000.0
2005-01-27 11:30:00,35.5,35.66,35.48,35.63,137600.0,19.9641,20.054,19.9528,20.0372,137600.0
2005-01-27 12:00:00,35.64,35.65,35.57,35.6,66000.0,20.0428,20.0484,20.0034,20.0203,66000.0
2005-01-27 12:30:00,35.59,35.62,35.5,35.58,161700.0,20.0147,20.0315,19.9641,20.0091,161700.0
2005-01-27 13:00:00,35.59,35.6,35.47,35.47,84900.0,20.0147,20.0203,19.9472,19.9472,84900.0
2005-01-27 13:30:00,35.46,35.53,35.44,35.47,120000.0,19.9416,19.9809,19.9303,19.9472,120000.0
2005-01-27 14:00:00,35.47,35.55,35.47,35.51,92300.0,19.9472,19.9922,19.9472,19.9697,92300.0
2005-01-27 14:30:00,35.51,35.56,35.48,35.56,122400.0,19.9697,19.9978,19.9528,19.9978,122400.0
2005-01-27 15:00:00,35.56,35.65,35.51,35.63,179500.0,19.9978,20.0484,19.9697,20.0372,179500.0
2005-01-27 15:30:00,35.62,35.72,35.6,35.67,291800.0,20.0315,20.0878,20.0203,20.0597,291800.0
2005-01-28 09:30:00,35.54,35.75,35.47,35.69,142400.0,19.9866,20.1047,19.9472,20.0709,142400.0
2005-01-28 10:00:00,35.69,35.78,35.49,35.64,124800.0,20.0709,20.1215,19.9584,20.0428,124800.0
2005-01-28 10:30:00,35.63,35.7,35.54,35.59,65400.0,20.0372,20.0765,19.9866,20.0147,65400.0
2005-01-28 11:00:00,35.58,35.66,35.45,35.54,114600.0,20.0091,20.054,19.9359,19.9866,114600.0
2005-01-28 11:30:00,35.53,35.63,35.53,35.61,56700.0,19.9809,20.0372,19.9809,20.0259,56700.0
2005-01-28 12:00:00,35.62,35.72,35.59,35.68,60100.0,20.0315,20.0878,20.0147,20.0653,60100.0
2005-01-28 12:30:00,35.68,35.74,35.63,35.68,61100.0,20.0653,20.099,20.0372,20.0653,61100.0
2005-01-28 13:00:00,35.68,35.75,35.63,35.73,112200.0,20.0653,20.1047,20.0372,20.0934,112200.0
2005-01-28 13:30:00,35.73,35.74,35.64,35.68,61900.0,20.0934,20.099,20.0428,20.0653,61900.0
2005-01-28 14:00:00,35.69,35.7,35.55,35.69,98200.0,20.0709,20.0765,19.9922,20.0709,98200.0
2005-01-28 14:30:00,35.69,35.74,35.64,35.69,95300.0,20.0709,20.099,20.0428,20.0709,95300.0
2005-01-28 15:00:00,35.69,35.78,35.65,35.7,154300.0,20.0709,20.1215,20.0484,20.0765,154300.0
2005-01-28 15:30:00,35.7,35.9,35.65,35.86,219600.0,20.0765,20.189,20.0484,20.1665,219600.0
2005-01-31 09:30:00,35.8,35.82,34.88,35.15,468800.0,20.1328,20.144,19.6154,19.7672,468800.0
2005-01-31 10:00:00,35.16,35.17,35.0,35.05,365800.0,19.7729,19.7785,19.6829,19.711,365800.0
2005-01-31 10:30:00,35.06,35.09,34.91,35.0,360600.0,19.7166,19.7335,19.6323,19.6829,360600.0
2005-01-31 11:00:00,34.96,35.19,34.9,34.97,334800.0,19.6604,19.7897,19.6266,19.666,334800.0
2005-01-31 11:30:00,34.98,35.03,34.89,34.89,178700.0,19.6716,19.6998,19.621,19.621,178700.0
2005-01-31 12:00:00,34.9,35.1,34.89,35.03,180600.0,19.6266,19.7391,19.621,19.6998,180600.0
2005-01-31 12:30:00,35.03,35.07,35.01,35.05,242800.0,19.6998,19.7222,19.6885,19.711,242800.0
2005-01-31 13:00:00,35.04,35.13,34.96,34.99,286100.0,19.7054,19.756,19.6604,19.6773,286100.0
2005-01-31 13:30:00,34.99,35.11,34.99,35.06,171000.0,19.6773,19.7447,19.6773,19.7166,171000.0
2005-01-31 14:00:00,35.05,35.1,34.98,34.98,184400.0,19.711,19.7391,19.6716,19.6716,184400.0
2005-01-31 14:30:00,34.99,35.03,34.97,35.0,193200.0,19.6773,19.6998,19.666,19.6829,193200.0
2005-01-31 15:00:00,35.01,35.06,34.76,34.78,447100.0,19.6885,19.7166,19.5479,19.5592,447100.0
2005-01-31 15:30:00,34.78,34.95,34.77,34.92,503800.0,19.5592,19.6548,19.5535,19.6379,503800.0
2005-02-01 09:30:00,34.83,34.88,34.51,34.8,508800.0,19.5873,19.6154,19.4073,19.5704,508800.0
2005-02-01 10:00:00,34.8,34.83,34.68,34.8,566700.0,19.5704,19.5873,19.5029,19.5704,566700.0
2005-02-01 10:30:00,34.8,34.82,34.72,34.75,352800.0,19.5704,19.5817,19.5254,19.5423,352800.0
2005-02-01 11:00:00,34.76,34.82,34.7,34.73,490600.0,19.5479,19.5817,19.5142,19.531,490600.0
2005-02-01 11:30:00,34.73,34.9,34.72,34.89,283100.0,19.531,19.6266,19.5254,19.621,283100.0
2005-02-01 12:00:00,34.9,34.96,34.8,34.8,229300.0,19.6266,19.6604,19.5704,19.5704,229300.0
2005-02-01 12:30:00,34.8,34.84,34.75,34.8,251400.0,19.5704,19.5929,19.5423,19.5704,251400.0
2005-02-01 13:00:00,34.79,34.8,34.57,34.69,275200.0,19.5648,19.5704,19.4411,19.5085,275200.0
2005-02-01 13:30:00,34.68,34.86,34.63,34.86,263900.0,19.5029,19.6041,19.4748,19.6041,263900.0
2005-02-01 14:00:00,34.86,34.86,34.6,34.74,327100.0,19.6041,19.6041,19.4579,19.5367,327100.0
2005-02-01 14:30:00,34.74,34.77,34.68,34.72,501100.0,19.5367,19.5535,19.5029,19.5254,501100.0
2005-02-01 15:00:00,34.72,34.76,34.68,34.72,836500.0,19.5254,19.5479,19.5029,19.5254,836500.0
2005-02-01 15:30:00,34.72,34.82,34.69,34.8,539900.0,19.5254,19.5817,19.5085,19.5704,539900.0
2005-02-02 09:30:00,34.65,34.8,34.38,34.39,634200.0,19.4861,19.5704,19.3342,19.3398,634200.0
2005-02-02 10:00:00,34.4,34.57,34.38,34.55,307900.0,19.3455,19.4411,19.3342,19.4298,307900.0
2005-02-02 10:30:00,34.56,34.6,34.5,34.59,268400.0,19.4354,19.4579,19.4017,19.4523,268400.0
2005-02-02 11:00:00,34.6,34.77,34.58,34.63,204100.0,19.4579,19.5535,19.4467,19.4748,204100.0
2005-02-02 11:30:00,34.64,34.68,34.5,34.53,140900.0,19.4804,19.5029,19.4017,19.4186,140900.0
2005-02-02 12:00:00,34.53,34.54,34.5,34.53,145900.0,19.4186,19.4242,19.4017,19.4186,145900.0
2005-02-02 12:30:00,34.52,34.58,34.47,34.57,146400.0,19.4129,19.4467,19.3848,19.4411,146400.0
2005-02-02 13:00:00,34.57,34.61,34.48,34.5,100200.0,19.4411,19.4636,19.3904,19.4017,100200.0
2005-02-02 13:30:00,34.51,34.54,34.48,34.51,110200.0,19.4073,19.4242,19.3904,19.4073,110200.0
2005-02-02 14:00:00,34.5,34.62,34.48,34.54,137400.0,19.4017,19.4692,19.3904,19.4242,137400.0
2005-02-02 14:30:00,34.54,34.61,34.49,34.59,232600.0,19.4242,19.4636,19.3961,19.4523,232600.0
2005-02-02 15:00:00,34.59,34.63,34.52,34.62,218400.0,19.4523,19.4748,19.4129,19.4692,218400.0
2005-02-02 15:30:00,34.62,34.84,34.52,34.76,287700.0,19.4692,19.5929,19.4129,19.5479,287700.0
2005-02-03 09:30:00,34.81,34.92,34.67,34.71,295200.0,19.576,19.6379,19.4973,19.5198,295200.0
2005-02-03 10:00:00,34.7,34.7,34.57,34.62,185500.0,19.5142,19.5142,19.4411,19.4692,185500.0
2005-02-03 10:30:00,34.62,34.64,34.49,34.49,266500.0,19.4692,19.4804,19.3961,19.3961,266500.0
2005-02-03 11:00:00,34.49,34.57,34.44,34.5,287300.0,19.3961,19.4411,19.368,19.4017,287300.0
2005-02-03 11:30:00,34.49,34.63,34.49,34.62,84700.0,19.3961,19.4748,19.3961,19.4692,84700.0
2005-02-03 12:00:00,34.63,34.65,34.59,34.59,162100.0,19.4748,19.4861,19.4523,19.4523,162100.0
2005-02-03 12:30:00,34.59,34.6,34.52,34.54,84100.0,19.4523,19.4579,19.4129,19.4242,84100.0
2005-02-03 13:00:00,34.55,34.63,34.55,34.63,126800.0,19.4298,19.4748,19.4298,19.4748,126800.0
2005-02-03 13:30:00,34.63,34.63,34.54,34.57,199400.0,19.4748,19.4748,19.4242,19.4411,199400.0
2005-02-03 14:00:00,34.57,34.63,34.57,34.59,167100.0,19.4411,19.4748,19.4411,19.4523,167100.0
2005-02-03 14:30:00,34.59,34.6,34.55,34.6,409900.0,19.4523,19.4579,19.4298,19.4579,409900.0
2005-02-03 15:00:00,34.6,34.69,34.57,34.62,641500.0,19.4579,19.5085,19.4411,19.4692,641500.0
2005-02-03 15:30:00,34.62,34.73,34.58,34.68,264400.0,19.4692,19.531,19.4467,19.5029,264400.0
2005-02-04 09:30:00,34.51,34.65,34.44,34.46,225500.0,19.4073,19.4861,19.368,19.3792,225500.0
2005-02-04 10:00:00,34.47,34.61,34.43,34.46,228600.0,19.3848,19.4636,19.3623,19.3792,228600.0
2005-02-04 10:30:00,34.45,34.54,34.43,34.51,391400.0,19.3736,19.4242,19.3623,19.4073,391400.0
2005-02-04 11:00:00,34.51,34.55,34.5,34.51,117700.0,19.4073,19.4298,19.4017,19.4073,117700.0
2005-02-04 11:30:00,34.51,34.54,34.48,34.52,120300.0,19.4073,19.4242,19.3904,19.4129,120300.0
2005-02-04 12:00:00,34.52,34.56,34.51,34.53,111700.0,19.4129,19.4354,19.4073,19.4186,111700.0
2005-02-04 12:30:00,34.52,34.6,34.52,34.56,100400.0,19.4129,19.4579,19.4129,19.4354,100400.0
2005-02-04 13:00:00,34.55,34.6,34.54,34.59,66900.0,19.4298,19.4579,19.4242,19.4523,66900.0
2005-02-04 13:30:00,34.59,34.68,34.58,34.64,146900.0,19.4523,19.5029,19.4467,19.4804,146900.0
2005-02-04 14:00:00,34.64,34.71,34.62,34.66,110300.0,19.4804,19.5198,19.4692,19.4917,110300.0
2005-02-04 14:30:00,34.67,34.76,34.67,34.73,123600.0,19.4973,19.5479,19.4973,19.531,123600.0
2005-02-04 15:00:00,34.74,34.82,34.73,34.79,125700.0,19.5367,19.5817,19.531,19.5648,125700.0
2005-02-04 15:30:00,34.8,34.96,34.79,34.94,234000.0,19.5704,19.6604,19.5648,19.6491,234000.0
2005-02-07 09:30:00,34.99,35.02,34.75,34.83,153700.0,19.6773,19.6941,19.5423,19.5873,153700.0
2005-02-07 10:00:00,34.82,34.84,34.76,34.8,93300.0,19.5817,19.5929,19.5479,19.5704,93300.0
2005-02-07 10:30:00,34.79,34.87,34.72,34.82,77700.0,19.5648,19.6098,19.5254,19.5817,77700.0
2005-02-07 11:00:00,34.82,34.83,34.74,34.77,113200.0,19.5817,19.5873,19.5367,19.5535,113200.0
2005-02-07 11:30:00,34.76,34.8,34.72,34.74,107500.0,19.5479,19.5704,19.5254,19.5367,107500.0
2005-02-07 12:00:00,34.73,34.74,34.65,34.73,150800.0,19.531,19.5367,19.4861,19.531,150800.0
2005-02-07 12:30:00,34.71,34.75,34.67,34.73,158200.0,19.5198,19.5423,19.4973,19.531,158200.0
2005-02-07 13:00:00,34.72,34.74,34.62,34.66,152800.0,19.5254,19.5367,19.4692,19.4917,152800.0
2005-02-07 13:30:00,34.65,34.72,34.62,34.65,83800.0,19.4861,19.5254,19.4692,19.4861,83800.0
2005-02-07 14:00:00,34.65,34.75,34.64,34.74,84800.0,19.4861,19.5423,19.4804,19.5367,84800.0
2005-02-07 14:30:00,34.74,34.9,34.72,34.77,150100.0,19.5367,19.6266,19.5254,19.5535,150100.0
2005-02-07 15:00:00,34.78,34.84,34.74,34.83,142600.0,19.5592,19.5929,19.5367,19.5873,142600.0
2005-02-07 15:30:00,34.84,34.84,34.74,34.78,254500.0,19.5929,19.5929,19.5367,19.5592,254500.0
2005-02-08 09:30:00,34.6,34.84,34.6,34.76,318800.0,19.4579,19.5929,19.4579,19.5479,318800.0
2005-02-08 10:00:00,34.75,34.78,34.65,34.76,144500.0,19.5423,19.5592,19.4861,19.5479,144500.0
2005-02-08 10:30:00,34.78,34.95,34.77,34.95,136100.0,19.5592,19.6548,19.5535,19.6548,136100.0
2005-02-08 11:00:00,34.94,35.0,34.9,34.97,99000.0,19.6491,19.6829,19.6266,19.666,99000.0
2005-02-08 11:30:00,34.97,35.05,34.96,35.03,80100.0,19.666,19.711,19.6604,19.6998,80100.0
2005-02-08 12:00:00,35.03,35.03,34.95,34.96,98400.0,19.6998,19.6998,19.6548,19.6604,98400.0
2005-02-08 12:30:00,34.96,34.96,34.9,34.9,55500.0,19.6604,19.6604,19.6266,19.6266,55500.0
2005-02-08 13:00:00,34.91,34.94,34.88,34.9,77500.0,19.6323,19.6491,19.6154,19.6266,77500.0
2005-02-08 13:30:00,34.89,34.95,34.86,34.91,80100.0,19.621,19.6548,19.6041,19.6323,80100.0
2005-02-08 14:00:00,34.9,35.01,34.9,34.96,176700.0,19.6266,19.6885,19.6266,19.6604,176700.0
2005-02-08 14:30:00,34.96,35.07,34.92,35.06,86700.0,19.6604,19.7222,19.6379,19.7166,86700.0
2005-02-08 15:00:00,35.06,35.13,35.05,35.12,206100.0,19.7166,19.756,19.711,19.7504,206100.0
2005-02-08 15:30:00,35.12,35.23,35.0,35.2,302000.0,19.7504,19.8122,19.6829,19.7954,302000.0
2005-02-09 09:30:00,35.06,35.22,34.97,34.97,206700.0,19.7166,19.8066,19.666,19.666,206700.0
2005-02-09 10:00:00,34.97,35.01,34.7,34.77,126800.0,19.666,19.6885,19.5142,19.5535,126800.0
2005-02-09 10:30:00,34.76,34.86,34.65,34.8,161000.0,19.5479,19.6041,19.4861,19.5704,161000.0
2005-02-09 11:00:00,34.8,34.85,34.75,34.76,86900.0,19.5704,19.5985,19.5423,19.5479,86900.0
2005-02-09 11:30:00,34.76,34.85,34.75,34.84,96400.0,19.5479,19.5985,19.5423,19.5929,96400.0
2005-02-09 12:00:00,34.84,34.95,34.84,34.92,97300.0,19.5929,19.6548,19.5929,19.6379,97300.0
2005-02-09 12:30:00,34.91,34.97,34.86,34.9,80900.0,19.6323,19.666,19.6041,19.6266,80900.0
2005-02-09 13:00:00,34.89,34.92,34.85,34.91,51700.0,19.621,19.6379,19.5985,19.6323,51700.0
2005-02-09 13:30:00,34.9,34.95,34.88,34.93,82300.0,19.6266,19.6548,19.6154,19.6435,82300.0
2005-02-09 14:00:00,34.91,34.94,34.82,34.86,109000.0,19.6323,19.6491,19.5817,19.6041,109000.0
2005-02-09 14:30:00,34.86,34.98,34.85,34.96,152400.0,19.6041,19.6716,19.5985,19.6604,152400.0
2005-02-09 15:00:00,34.95,35.03,34.92,35.01,171300.0,19.6548,19.6998,19.6379,19.6885,171300.0
2005-02-09 15:30:00,35.02,35.07,34.96,35.06,357800.0,19.6941,19.7222,19.6604,19.7166,357800.0
2005-02-10 09:30:00,35.19,35.36,35.16,35.23,279700.0,19.7897,19.8853,19.7729,19.8122,279700.0
2005-02-10 10:00:00,35.22,35.25,35.1,35.1,101400.0,19.8066,19.8235,19.7391,19.7391,101400.0
2005-02-10 10:30:00,35.1,35.15,35.04,35.06,51100.0,19.7391,19.7672,19.7054,19.7166,51100.0
2005-02-10 11:00:00,35.06,35.09,34.99,35.03,91300.0,19.7166,19.7335,19.6773,19.6998,91300.0
2005-02-10 11:30:00,35.03,35.06,34.93,34.95,70000.0,19.6998,19.7166,19.6435,19.6548,70000.0
2005-02-10 12:00:00,34.93,34.99,34.91,34.99,109200.0,19.6435,19.6773,19.6323,19.6773,109200.0
2005-02-10 12:30:00,34.98,35.04,34.97,34.98,78800.0,19.6716,19.7054,19.666,19.6716,78800.0
2005-02-10 13:00:00,34.98,34.99,34.88,34.99,70400.0,19.6716,19.6773,19.6154,19.6773,70400.0
2005-02-10 13:30:00,34.99,35.03,34.95,35.02,60200.0,19.6773,19.6998,19.6548,19.6941,60200.0
2005-02-10 14:00:00,35.02,35.03,34.9,34.91,119600.0,19.6941,19.6998,19.6266,19.6323,119600.0
2005-02-10 14:30:00,34.92,34.98,34.86,34.89,104900.0,19.6379,19.6716,19.6041,19.621,104900.0
2005-02-10 15:00:00,34.9,34.98,34.87,34.97,129600.0,19.6266,19.6716,19.6098,19.666,129600.0
2005-02-10 15:30:00,34.97,34.99,34.88,34.9,178800.0,19.666,19.6773,19.6154,19.6266,178800.0
2005-02-11 09:30:00,34.85,34.86,34.66,34.74,257200.0,19.5985,19.6041,19.4917,19.5367,257200.0
2005-02-11 10:00:00,34.74,34.82,34.71,34.81,166500.0,19.5367,19.5817,19.5198,19.576,166500.0
2005-02-11 10:30:00,34.78,34.84,34.72,34.8,100400.0,19.5592,19.5929,19.5254,19.5704,100400.0
2005-02-11 11:00:00,34.8,35.2,34.79,35.12,171700.0,19.5704,19.7954,19.5648,19.7504,171700.0
2005-02-11 11:30:00,35.12,35.23,34.94,34.95,177200.0,19.7504,19.8122,19.6491,19.6548,177200.0
2005-02-11 12:00:00,34.96,34.97,34.85,34.85,136200.0,19.6604,19.666,19.5985,19.5985,136200.0
2005-02-11 12:30:00,34.85,34.94,34.8,34.87,97900.0,19.5985,19.6491,19.5704,19.6098,97900.0
2005-02-11 13:00:00,34.86,34.89,34.74,34.83,168300.0,19.6041,19.621,19.5367,19.5873,168300.0
2005-02-11 13:30:00,34.82,34.88,34.76,34.82,97200.0,19.5817,19.6154,19.5479,19.5817,97200.0
2005-02-11 14:00:00,34.82,34.86,34.77,34.84,97200.0,19.5817,19.6041,19.5535,19.5929,97200.0
2005-02-11 14:30:00,34.84,34.89,34.81,34.82,157200.0,19.5929,19.621,19.576,19.5817,157200.0
2005-02-11 15:00:00,34.82,34.82,34.75,34.76,196900.0,19.5817,19.5817,19.5423,19.5479,196900.0
2005-02-11 15:30:00,34.76,34.9,34.74,34.84,632000.0,19.5479,19.6266,19.5367,19.5929,632000.0
2005-02-14 09:30:00,34.97,34.99,34.85,34.95,84000.0,19.666,19.6773,19.5985,19.6548,84000.0
2005-02-14 10:00:00,34.95,35.22,34.95,35.07,148400.0,19.6548,19.8066,19.6548,19.7222,148400.0
2005-02-14 10:30:00,35.08,35.09,35.0,35.04,104200.0,19.7279,19.7335,19.6829,19.7054,104200.0
2005-02-14 11:00:00,35.03,35.14,34.98,35.14,70200.0,19.6998,19.7616,19.6716,19.7616,70200.0
2005-02-14 11:30:00,35.15,35.16,35.1,35.13,71800.0,19.7672,19.7729,19.7391,19.756,71800.0
2005-02-14 12:00:00,35.12,35.2,35.12,35.17,106600.0,19.7504,19.7954,19.7504,19.7785,106600.0
2005-02-14 12:30:00,35.16,35.19,35.13,35.14,66200.0,19.7729,19.7897,19.756,19.7616,66200.0
2005-02-14 13:00:00,35.14,35.15,35.1,35.12,87100.0,19.7616,19.7672,19.7391,19.7504,87100.0
2005-02-14 13:30:00,35.12,35.19,35.11,35.15,73800.0,19.7504,19.7897,19.7447,19.7672,73800.0
2005-02-14 14:00:00,35.15,35.18,35.1,35.15,108200.0,19.7672,19.7841,19.7391,19.7672,108200.0
2005-02-14 14:30:00,35.16,35.22,35.12,35.21,105300.0,19.7729,19.8066,19.7504,19.801,105300.0
2005-02-14 15:00:00,35.22,35.37,35.2,35.35,194600.0,19.8066,19.891,19.7954,19.8797,194600.0
2005-02-14 15:30:00,35.35,35.39,35.32,35.35,208300.0,19.8797,19.9022,19.8628,19.8797,208300.0
2005-02-15 09:30:00,35.35,35.36,35.1,35.13,189400.0,19.8797,19.8853,19.7391,19.756,189400.0
2005-02-15 10:00:00,35.11,35.22,35.1,35.15,92300.0,19.7447,19.8066,19.7391,19.7672,92300.0
2005-02-15 10:30:00,35.16,35.28,35.16,35.21,120400.0,19.7729,19.8403,19.7729,19.801,120400.0
2005-02-15 11:00:00,35.22,35.3,35.2,35.29,119700.0,19.8066,19.8516,19.7954,19.846,119700.0
2005-02-15 11:30:00,35.28,35.31,35.22,35.22,154200.0,19.8403,19.8572,19.8066,19.8066,154200.0
2005-02-15 12:00:00,35.22,35.25,35.21,35.21,78200.0,19.8066,19.8235,19.801,19.801,78200.0
2005-02-15 12:30:00,35.22,35.23,35.16,35.22,65600.0,19.8066,19.8122,19.7729,19.8066,65600.0
2005-02-15 13:00:00,35.21,35.25,35.07,35.07,135700.0,19.801,19.8235,19.7222,19.7222,135700.0
2005-02-15 13:30:00,35.05,35.12,35.02,35.07,190700.0,19.711,19.7504,19.6941,19.7222,190700.0
2005-02-15 14:00:00,35.08,35.08,34.95,35.01,101900.0,19.7279,19.7279,19.6548,19.6885,101900.0
2005-02-15 14:30:00,35.01,35.03,34.95,35.01,91900.0,19.6885,19.6998,19.6548,19.6885,91900.0
2005-02-15 15:00:00,35.02,35.02,34.96,34.96,147900.0,19.6941,19.6941,19.6604,19.6604,147900.0
2005-02-15 15:30:00,34.96,35.06,34.94,35.01,203400.0,19.6604,19.7166,19.6491,19.6885,203400.0
2005-02-16 09:30:00,34.97,35.14,34.96,35.06,88700.0,19.666,19.7616,19.6604,19.7166,88700.0
2005-02-16 10:00:00,35.06,35.11,35.0,35.04,81000.0,19.7166,19.7447,19.6829,19.7054,81000.0
2005-02-16 10:30:00,35.04,35.06,34.95,35.04,80000.0,19.7054,19.7166,19.6548,19.7054,80000.0
2005-02-16 11:00:00,35.02,35.05,35.0,35.02,101300.0,19.6941,19.711,19.6829,19.6941,101300.0
2005-02-16 11:30:00,35.02,35.05,34.9,34.92,76400.0,19.6941,19.711,19.6266,19.6379,76400.0
2005-02-16 12:00:00,34.92,34.98,34.9,34.97,48200.0,19.6379,19.6716,19.6266,19.666,48200.0
2005-02-16 12:30:00,34.97,34.99,34.94,34.98,33300.0,19.666,19.6773,19.6491,19.6716,33300.0
2005-02-16 13:00:00,34.97,34.98,34.83,34.84,46500.0,19.666,19.6716,19.5873,19.5929,46500.0
2005-02-16 13:30:00,34.85,34.87,34.8,34.81,60400.0,19.5985,19.6098,19.5704,19.576,60400.0
2005-02-16 14:00:00,34.81,34.87,34.8,34.83,84300.0,19.576,19.6098,19.5704,19.5873,84300.0
2005-02-16 14:30:00,34.83,35.04,34.79,35.01,113100.0,19.5873,19.7054,19.5648,19.6885,113100.0
2005-02-16 15:00:00,35.0,35.01,34.92,34.95,78200.0,19.6829,19.6885,19.6379,19.6548,78200.0
2005-02-16 15:30:00,34.94,34.98,34.88,34.95,96900.0,19.6491,19.6716,19.6154,19.6548,96900.0
2005-02-17 09:30:00,34.9,35.03,34.79,34.82,112400.0,19.6266,19.6998,19.5648,19.5817,112400.0
2005-02-17 10:00:00,34.82,34.88,34.59,34.7,127700.0,19.5817,19.6154,19.4523,19.5142,127700.0
2005-02-17 10:30:00,34.67,34.74,34.59,34.64,91800.0,19.4973,19.5367,19.4523,19.4804,91800.0
2005-02-17 11:00:00,34.65,34.74,34.64,34.68,79000.0,19.4861,19.5367,19.4804,19.5029,79000.0
2005-02-17 11:30:00,34.69,34.76,34.67,34.76,48800.0,19.5085,19.5479,19.4973,19.5479,48800.0
2005-02-17 12:00:00,34.76,34.85,34.75,34.83,44500.0,19.5479,19.5985,19.5423,19.5873,44500.0
2005-02-17 12:30:00,34.84,34.85,34.75,34.75,29900.0,19.5929,19.5985,19.5423,19.5423,29900.0
2005-02-17 13:00:00,34.76,34.83,34.74,34.76,73800.0,19.5479,19.5873,19.5367,19.5479,73800.0
2005-02-17 13:30:00,34.76,34.77,34.72,34.76,85800.0,19.5479,19.5535,19.5254,19.5479,85800.0
2005-02-17 14:00:00,34.75,34.78,34.71,34.78,52700.0,19.5423,19.5592,19.5198,19.5592,52700.0
2005-02-17 14:30:00,34.77,34.78,34.65,34.69,74200.0,19.5535,19.5592,19.4861,19.5085,74200.0
2005-02-17 15:00:00,34.68,34.78,34.66,34.68,91300.0,19.5029,19.5592,19.4917,19.5029,91300.0
2005-02-17 15:30:00,34.69,34.79,34.63,34.63,113000.0,19.5085,19.5648,19.4748,19.4748,113000.0
2005-02-18 09:30:00,34.82,34.96,34.61,34.79,271400.0,19.5817,19.6604,19.4636,19.5648,271400.0
2005-02-18 10:00:00,34.79,34.96,34.73,34.78,113000.0,19.5648,19.6604,19.531,19.5592,113000.0
2005-02-18 10:30:00,34.78,34.79,34.7,34.76,91100.0,19.5592,19.5648,19.5142,19.5479,91100.0
2005-02-18 11:00:00,34.76,34.81,34.72,34.79,81100.0,19.5479,19.576,19.5254,19.5648,81100.0
2005-02-18 11:30:00,34.8,34.8,34.66,34.71,150800.0,19.5704,19.5704,19.4917,19.5198,150800.0
2005-02-18 12:00:00,34.73,34.78,34.69,34.71,93100.0,19.531,19.5592,19.5085,19.5198,93100.0
2005-02-18 12:30:00,34.71,34.77,34.71,34.74,58300.0,19.5198,19.5535,19.5198,19.5367,58300.0
2005-02-18 13:00:00,34.74,34.74,34.7,34.71,46700.0,19.5367,19.5367,19.5142,19.5198,46700.0
2005-02-18 13:30:00,34.71,34.71,34.69,34.7,67300.0,19.5198,19.5198,19.5085,19.5142,67300.0
2005-02-18 14:00:00,34.71,34.76,34.68,34.74,90700.0,19.5198,19.5479,19.5029,19.5367,90700.0
2005-02-18 14:30:00,34.74,34.95,34.66,34.8,229800.0,19.5367,19.6548,19.4917,19.5704,229800.0
2005-02-18 15:00:00,34.79,34.85,34.76,34.81,245600.0,19.5648,19.5985,19.5479,19.576,245600.0
2005-02-18 15:30:00,34.81,34.83,34.75,34.77,213600.0,19.576,19.5873,19.5423,19.5535,213600.0
2005-02-22 09:30:00,34.61,34.77,34.61,34.62,184700.0,19.4636,19.5535,19.4636,19.4692,184700.0
2005-02-22 10:00:00,34.63,34.72,34.56,34.65,169500.0,19.4748,19.5254,19.4354,19.4861,169500.0
2005-02-22 10:30:00,34.66,34.78,34.61,34.67,243400.0,19.4917,19.5592,19.4636,19.4973,243400.0
2005-02-22 11:00:00,34.67,34.71,34.51,34.51,143000.0,19.4973,19.5198,19.4073,19.4073,143000.0
2005-02-22 11:30:00,34.52,34.55,34.47,34.54,117700.0,19.4129,19.4298,19.3848,19.4242,117700.0
2005-02-22 12:00:00,34.54,34.62,34.45,34.51,166600.0,19.4242,19.4692,19.3736,19.4073,166600.0
2005-02-22 12:30:00,34.5,34.51,34.36,34.41,123800.0,19.4017,19.4073,19.323,19.3511,123800.0
2005-02-22 13:00:00,34.42,34.42,34.32,34.37,106900.0,19.3567,19.3567,19.3005,19.3286,106900.0
2005-02-22 13:30:00,34.39,34.41,34.3,34.36,99800.0,19.3398,19.3511,19.2892,19.323,99800.0
2005-02-22 14:00:00,34.37,34.41,34.32,34.39,187500.0,19.3286,19.3511,19.3005,19.3398,187500.0
2005-02-22 14:30:00,34.38,34.4,34.31,34.32,169100.0,19.3342,19.3455,19.2948,19.3005,169100.0
2005-02-22 15:00:00,34.32,34.4,34.3,34.33,240600.0,19.3005,19.3455,19.2892,19.3061,240600.0
2005-02-22 15:30:00,34.33,34.35,34.18,34.26,348300.0,19.3061,19.3173,19.2217,19.2667,348300.0
2005-02-23 09:30:00,34.45,34.7,34.35,34.65,857100.0,19.3736,19.5142,19.3173,19.4861,857100.0
2005-02-23 10:00:00,34.65,34.75,34.56,34.6,257000.0,19.4861,19.5423,19.4354,19.4579,257000.0
2005-02-23 10:30:00,34.59,34.6,34.49,34.52,65300.0,19.4523,19.4579,19.3961,19.4129,65300.0
2005-02-23 11:00:00,34.52,34.59,34.5,34.51,59600.0,19.4129,19.4523,19.4017,19.4073,59600.0
2005-02-23 11:30:00,34.51,34.59,34.45,34.54,68400.0,19.4073,19.4523,19.3736,19.4242,68400.0
2005-02-23 12:00:00,34.54,34.57,34.42,34.44,61300.0,19.4242,19.4411,19.3567,19.368,61300.0
2005-02-23 12:30:00,34.43,34.48,34.37,34.43,293900.0,19.3623,19.3904,19.3286,19.3623,293900.0
2005-02-23 13:00:00,34.45,34.6,34.45,34.52,126800.0,19.3736,19.4579,19.3736,19.4129,126800.0
2005-02-23 13:30:00,34.51,34.64,34.47,34.53,107700.0,19.4073,19.4804,19.3848,19.4186,107700.0
2005-02-23 14:00:00,34.53,34.54,34.41,34.44,178900.0,19.4186,19.4242,19.3511,19.368,178900.0
2005-02-23 14:30:00,34.43,34.47,34.41,34.42,164100.0,19.3623,19.3848,19.3511,19.3567,164100.0
2005-02-23 15:00:00,34.41,34.45,34.39,34.41,241700.0,19.3511,19.3736,19.3398,19.3511,241700.0
2005-02-23 15:30:00,34.41,34.45,34.38,34.39,297300.0,19.3511,19.3736,19.3342,19.3398,297300.0
2005-02-24 09:30:00,34.28,34.48,34.1,34.14,178000.0,19.278,19.3904,19.1767,19.1992,178000.0
2005-02-24 10:00:00,34.15,34.31,34.12,34.3,123400.0,19.2049,19.2948,19.188,19.2892,123400.0
2005-02-24 10:30:00,34.28,34.53,34.28,34.41,367900.0,19.278,19.4186,19.278,19.3511,367900.0
2005-02-24 11:00:00,34.41,34.49,34.32,34.46,83600.0,19.3511,19.3961,19.3005,19.3792,83600.0
2005-02-24 11:30:00,34.46,34.5,34.35,34.36,92800.0,19.3792,19.4017,19.3173,19.323,92800.0
2005-02-24 12:00:00,34.37,34.38,34.3,34.32,89800.0,19.3286,19.3342,19.2892,19.3005,89800.0
2005-02-24 12:30:00,34.32,34.38,34.3,34.32,81000.0,19.3005,19.3342,19.2892,19.3005,81000.0
2005-02-24 13:00:00,34.32,34.37,34.3,34.37,37300.0,19.3005,19.3286,19.2892,19.3286,37300.0
2005-02-24 13:30:00,34.37,34.5,34.36,34.48,64000.0,19.3286,19.4017,19.323,19.3904,64000.0
2005-02-24 14:00:00,34.48,34.66,34.47,34.57,88900.0,19.3904,19.4917,19.3848,19.4411,88900.0
2005-02-24 14:30:00,34.57,34.62,34.53,34.62,63800.0,19.4411,19.4692,19.4186,19.4692,63800.0
2005-02-24 15:00:00,34.62,34.64,34.53,34.54,89400.0,19.4692,19.4804,19.4186,19.4242,89400.0
2005-02-24 15:30:00,34.55,34.62,34.53,34.58,130200.0,19.4298,19.4692,19.4186,19.4467,130200.0
2005-02-25 09:30:00,34.63,34.63,34.37,34.59,338200.0,19.4748,19.4748,19.3286,19.4523,338200.0
2005-02-25 10:00:00,34.6,34.75,34.59,34.75,59100.0,19.4579,19.5423,19.4523,19.5423,59100.0
2005-02-25 10:30:00,34.73,34.73,34.6,34.66,187000.0,19.531,19.531,19.4579,19.4917,187000.0
2005-02-25 11:00:00,34.64,34.67,34.62,34.64,144700.0,19.4804,19.4973,19.4692,19.4804,144700.0
2005-02-25 11:30:00,34.64,34.65,34.6,34.64,130600.0,19.4804,19.4861,19.4579,19.4804,130600.0
2005-02-25 12:00:00,34.64,34.64,34.58,34.6,94700.0,19.4804,19.4804,19.4467,19.4579,94700.0
2005-02-25 12:30:00,34.61,34.63,34.57,34.58,48200.0,19.4636,19.4748,19.4411,19.4467,48200.0
2005-02-25 13:00:00,34.58,34.6,34.54,34.55,52000.0,19.4467,19.4579,19.4242,19.4298,52000.0
2005-02-25 13:30:00,34.54,34.58,34.52,34.54,64200.0,19.4242,19.4467,19.4129,19.4242,64200.0
2005-02-25 14:00:00,34.53,34.53,34.49,34.53,102000.0,19.4186,19.4186,19.3961,19.4186,102000.0
2005-02-25 14:30:00,34.51,34.58,34.47,34.49,129100.0,19.4073,19.4467,19.3848,19.3961,129100.0
2005-02-25 15:00:00,34.5,34.51,34.46,34.46,168100.0,19.4017,19.4073,19.3792,19.3792,168100.0
2005-02-25 15:30:00,34.46,34.57,34.46,34.57,183100.0,19.3792,19.4411,19.3792,19.4411,183100.0
2005-02-28 09:30:00,34.5,34.55,34.32,34.48,143100.0,19.4017,19.4298,19.3005,19.3904,143100.0
2005-02-28 10:00:00,34.49,34.54,34.42,34.52,77500.0,19.3961,19.4242,19.3567,19.4129,77500.0
2005-02-28 10:30:00,34.52,34.54,34.46,34.49,60000.0,19.4129,19.4242,19.3792,19.3961,60000.0
2005-02-28 11:00:00,34.49,34.52,34.46,34.5,62100.0,19.3961,19.4129,19.3792,19.4017,62100.0
2005-02-28 11:30:00,34.5,34.51,34.41,34.43,90800.0,19.4017,19.4073,19.3511,19.3623,90800.0
2005-02-28 12:00:00,34.41,34.44,34.33,34.42,76000.0,19.3511,19.368,19.3061,19.3567,76000.0
2005-02-28 12:30:00,34.43,34.52,34.25,34.39,484400.0,19.3623,19.4129,19.2611,19.3398,484400.0
2005-02-28 13:00:00,34.39,34.41,34.37,34.4,71300.0,19.3398,19.3511,19.3286,19.3455,71300.0
2005-02-28 13:30:00,34.39,34.41,34.35,34.39,73000.0,19.3398,19.3511,19.3173,19.3398,73000.0
2005-02-28 14:00:00,34.38,34.5,34.32,34.46,114300.0,19.3342,19.4017,19.3005,19.3792,114300.0
2005-02-28 14:30:00,34.46,34.55,34.44,34.47,81200.0,19.3792,19.4298,19.368,19.3848,81200.0
2005-02-28 15:00:00,34.46,34.53,34.42,34.49,190400.0,19.3792,19.4186,19.3567,19.3961,190400.0
2005-02-28 15:30:00,34.49,34.53,34.41,34.44,430300.0,19.3961,19.4186,19.3511,19.368,430300.0
2005-03-01 09:30:00,34.44,34.64,34.35,34.56,567200.0,19.368,19.4804,19.3173,19.4354,567200.0
2005-03-01 10:00:00,34.58,34.82,34.52,34.65,144800.0,19.4467,19.5817,19.4129,19.4861,144800.0
2005-03-01 10:30:00,34.66,34.74,34.59,34.73,147800.0,19.4917,19.5367,19.4523,19.531,147800.0
2005-03-01 11:00:00,34.73,34.73,34.57,34.66,81600.0,19.531,19.531,19.4411,19.4917,81600.0
2005-03-01 11:30:00,34.66,34.78,34.62,34.75,106600.0,19.4917,19.5592,19.4692,19.5423,106600.0
2005-03-01 12:00:00,34.75,34.76,34.72,34.75,48400.0,19.5423,19.5479,19.5254,19.5423,48400.0
2005-03-01 12:30:00,34.75,34.76,34.62,34.66,66100.0,19.5423,19.5479,19.4692,19.4917,66100.0
2005-03-01 13:00:00,34.66,34.67,34.56,34.61,112600.0,19.4917,19.4973,19.4354,19.4636,112600.0
2005-03-01 13:30:00,34.62,34.66,34.6,34.65,141100.0,19.4692,19.4917,19.4579,19.4861,141100.0
2005-03-01 14:00:00,34.66,34.69,34.65,34.65,81700.0,19.4917,19.5085,19.4861,19.4861,81700.0
2005-03-01 14:30:00,34.65,34.69,34.6,34.65,99400.0,19.4861,19.5085,19.4579,19.4861,99400.0
2005-03-01 15:00:00,34.65,34.72,34.6,34.66,138300.0,19.4861,19.5254,19.4579,19.4917,138300.0
2005-03-01 15:30:00,34.67,34.74,34.64,34.64,148300.0,19.4973,19.5367,19.4804,19.4804,148300.0
2005-03-02 09:30:00,34.15,34.55,34.11,34.52,266000.0,19.2049,19.4298,19.1824,19.4129,266000.0
2005-03-02 10:00:00,34.52,34.54,34.38,34.45,344000.0,19.4129,19.4242,19.3342,19.3736,344000.0
2005-03-02 10:30:00,34.47,34.54,34.42,34.52,168700.0,19.3848,19.4242,19.3567,19.4129,168700.0
2005-03-02 11:00:00,34.52,34.91,34.51,34.88,127900.0,19.4129,19.6323,19.4073,19.6154,127900.0
2005-03-02 11:30:00,34.88,34.95,34.86,34.92,82500.0,19.6154,19.6548,19.6041,19.6379,82500.0
2005-03-02 12:00:00,34.92,34.94,34.86,34.9,50900.0,19.6379,19.6491,19.6041,19.6266,50900.0
2005-03-02 12:30:00,34.9,34.98,34.88,34.89,69700.0,19.6266,19.6716,19.6154,19.621,69700.0
2005-03-02 13:00:00,34.89,34.91,34.76,34.82,98000.0,19.621,19.6323,19.5479,19.5817,98000.0
2005-03-02 13:30:00,34.82,34.86,34.62,34.65,77800.0,19.5817,19.6041,19.4692,19.4861,77800.0
2005-03-02 14:00:00,34.65,34.78,34.65,34.74,52100.0,19.4861,19.5592,19.4861,19.5367,52100.0
2005-03-02 14:30:00,34.75,34.78,34.62,34.75,87000.0,19.5423,19.5592,19.4692,19.5423,87000.0
2005-03-02 15:00:00,34.75,34.83,34.71,34.83,102500.0,19.5423,19.5873,19.5198,19.5873,102500.0
2005-03-02 15:30:00,34.81,34.85,34.76,34.79,112200.0,19.576,19.5985,19.5479,19.5648,112200.0
2005-03-03 09:30:00,34.82,34.9,34.75,34.81,101600.0,19.5817,19.6266,19.5423,19.576,101600.0
2005-03-03 10:00:00,34.81,34.92,34.68,34.82,90400.0,19.576,19.6379,19.5029,19.5817,90400.0
2005-03-03 10:30:00,34.8,34.82,34.63,34.79,95300.0,19.5704,19.5817,19.4748,19.5648,95300.0
2005-03-03 11:00:00,34.77,34.84,34.73,34.79,80700.0,19.5535,19.5929,19.531,19.5648,80700.0
2005-03-03 11:30:00,34.8,34.88,34.74,34.74,72700.0,19.5704,19.6154,19.5367,19.5367,72700.0
2005-03-03 12:00:00,34.73,34.78,34.7,34.72,56200.0,19.531,19.5592,19.5142,19.5254,56200.0
2005-03-03 12:30:00,34.72,34.78,34.7,34.77,77000.0,19.5254,19.5592,19.5142,19.5535,77000.0
2005-03-03 13:00:00,34.77,34.88,34.75,34.78,86300.0,19.5535,19.6154,19.5423,19.5592,86300.0
2005-03-03 13:30:00,34.78,34.8,34.73,34.77,95700.0,19.5592,19.5704,19.531,19.5535,95700.0
2005-03-03 14:00:00,34.77,34.85,34.73,34.84,90500.0,19.5535,19.5985,19.531,19.5929,90500.0
2005-03-03 14:30:00,34.84,34.86,34.75,34.81,112000.0,19.5929,19.6041,19.5423,19.576,112000.0
2005-03-03 15:00:00,34.82,34.86,34.78,34.85,87800.0,19.5817,19.6041,19.5592,19.5985,87800.0
2005-03-03 15:30:00,34.86,34.89,34.74,34.74,191600.0,19.6041,19.621,19.5367,19.5367,191600.0
2005-03-04 09:30:00,34.95,34.95,34.73,34.91,149600.0,19.6548,19.6548,19.531,19.6323,149600.0
2005-03-04 10:00:00,34.91,35.07,34.9,35.01,172000.0,19.6323,19.7222,19.6266,19.6885,172000.0
2005-03-04 10:30:00,35.0,35.04,34.95,34.96,85700.0,19.6829,19.7054,19.6548,19.6604,85700.0
2005-03-04 11:00:00,34.96,35.01,34.9,35.0,104000.0,19.6604,19.6885,19.6266,19.6829,104000.0
2005-03-04 11:30:00,34.99,35.01,34.94,34.96,142700.0,19.6773,19.6885,19.6491,19.6604,142700.0
2005-03-04 12:00:00,34.96,34.98,34.94,34.96,52600.0,19.6604,19.6716,19.6491,19.6604,52600.0
2005-03-04 12:30:00,34.96,34.96,34.86,34.91,134300.0,19.6604,19.6604,19.6041,19.6323,134300.0
2005-03-04 13:00:00,34.91,34.91,34.84,34.87,66200.0,19.6323,19.6323,19.5929,19.6098,66200.0
2005-03-04 13:30:00,34.87,34.88,34.84,34.88,80000.0,19.6098,19.6154,19.5929,19.6154,80000.0
2005-03-04 14:00:00,34.88,34.92,34.85,34.9,92900.0,19.6154,19.6379,19.5985,19.6266,92900.0
2005-03-04 14:30:00,34.9,34.9,34.82,34.84,87100.0,19.6266,19.6266,19.5817,19.5929,87100.0
2005-03-04 15:00:00,34.83,34.9,34.82,34.85,109400.0,19.5873,19.6266,19.5817,19.5985,109400.0
2005-03-04 15:30:00,34.85,34.86,34.7,34.7,261300.0,19.5985,19.6041,19.5142,19.5142,261300.0
2005-03-07 09:30:00,34.6,34.73,34.56,34.7,301800.0,19.4579,19.531,19.4354,19.5142,301800.0
2005-03-07 10:00:00,34.7,34.78,34.64,34.75,214700.0,19.5142,19.5592,19.4804,19.5423,214700.0
2005-03-07 10:30:00,34.75,34.79,34.66,34.66,71800.0,19.5423,19.5648,19.4917,19.4917,71800.0
2005-03-07 11:00:00,34.66,34.86,34.66,34.85,59000.0,19.4917,19.6041,19.4917,19.5985,59000.0
2005-03-07 11:30:00,34.85,34.85,34.76,34.78,93600.0,19.5985,19.5985,19.5479,19.5592,93600.0
2005-03-07 12:00:00,34.78,34.8,34.67,34.67,82000.0,19.5592,19.5704,19.4973,19.4973,82000.0
2005-03-07 12:30:00,34.67,34.69,34.61,34.62,177200.0,19.4973,19.5085,19.4636,19.4692,177200.0
2005-03-07 13:00:00,34.62,34.65,34.61,34.65,97200.0,19.4692,19.4861,19.4636,19.4861,97200.0
2005-03-07 13:30:00,34.64,34.68,34.61,34.61,99200.0,19.4804,19.5029,19.4636,19.4636,99200.0
2005-03-07 14:00:00,34.6,34.62,34.47,34.5,160500.0,19.4579,19.4692,19.3848,19.4017,160500.0
2005-03-07 14:30:00,34.52,34.64,34.49,34.62,111900.0,19.4129,19.4804,19.3961,19.4692,111900.0
2005-03-07 15:00:00,34.62,34.65,34.56,34.58,102800.0,19.4692,19.4861,19.4354,19.4467,102800.0
2005-03-07 15:30:00,34.58,34.61,34.52,34.53,161500.0,19.4467,19.4636,19.4129,19.4186,161500.0
2005-03-08 09:30:00,34.64,34.79,34.57,34.74,183800.0,19.4804,19.5648,19.4411,19.5367,183800.0
2005-03-08 10:00:00,34.74,34.84,34.74,34.78,171400.0,19.5367,19.5929,19.5367,19.5592,171400.0
2005-03-08 10:30:00,34.79,34.85,34.75,34.81,111000.0,19.5648,19.5985,19.5423,19.576,111000.0
2005-03-08 11:00:00,34.8,34.81,34.64,34.74,614600.0,19.5704,19.576,19.4804,19.5367,614600.0
2005-03-08 11:30:00,34.74,34.79,34.73,34.75,177900.0,19.5367,19.5648,19.531,19.5423,177900.0
2005-03-08 12:00:00,34.75,34.8,34.72,34.79,157100.0,19.5423,19.5704,19.5254,19.5648,157100.0
2005-03-08 12:30:00,34.79,34.79,34.71,34.71,95000.0,19.5648,19.5648,19.5198,19.5198,95000.0
2005-03-08 13:00:00,34.73,34.76,34.72,34.75,118700.0,19.531,19.5479,19.5254,19.5423,118700.0
2005-03-08 13:30:00,34.75,34.78,34.7,34.75,154600.0,19.5423,19.5592,19.5142,19.5423,154600.0
2005-03-08 14:00:00,34.75,34.75,34.66,34.71,135100.0,19.5423,19.5423,19.4917,19.5198,135100.0
2005-03-08 14:30:00,34.71,34.71,34.64,34.64,127900.0,19.5198,19.5198,19.4804,19.4804,127900.0
2005-03-08 15:00:00,34.65,34.65,34.6,34.62,282600.0,19.4861,19.4861,19.4579,19.4692,282600.0
2005-03-08 15:30:00,34.63,34.65,34.5,34.55,222800.0,19.4748,19.4861,19.4017,19.4298,222800.0
2005-03-09 09:30:00,34.45,34.59,34.38,34.41,152300.0,19.3736,19.4523,19.3342,19.3511,152300.0
2005-03-09 10:00:00,34.41,34.5,34.37,34.44,76100.0,19.3511,19.4017,19.3286,19.368,76100.0
2005-03-09 10:30:00,34.43,34.48,34.4,34.44,165900.0,19.3623,19.3904,19.3455,19.368,165900.0
2005-03-09 11:00:00,34.44,34.45,34.3,34.31,127600.0,19.368,19.3736,19.2892,19.2948,127600.0
2005-03-09 11:30:00,34.3,34.32,34.25,34.28,106700.0,19.2892,19.3005,19.2611,19.278,106700.0
2005-03-09 12:00:00,34.27,34.32,34.17,34.19,90200.0,19.2724,19.3005,19.2161,19.2274,90200.0
2005-03-09 12:30:00,34.2,34.23,33.81,33.85,293700.0,19.233,19.2499,19.0137,19.0362,293700.0
2005-03-09 13:00:00,33.86,33.95,33.85,33.88,237000.0,19.0418,19.0924,19.0362,19.053,237000.0
2005-03-09 13:30:00,33.88,34.0,33.87,33.99,176500.0,19.053,19.1205,19.0474,19.1149,176500.0
2005-03-09 14:00:00,33.99,34.05,33.9,33.95,141000.0,19.1149,19.1486,19.0643,19.0924,141000.0
2005-03-09 14:30:00,33.95,34.02,33.93,33.95,161800.0,19.0924,19.1318,19.0811,19.0924,161800.0
2005-03-09 15:00:00,33.94,33.95,33.81,33.86,289500.0,19.0868,19.0924,19.0137,19.0418,289500.0
2005-03-09 15:30:00,33.86,34.0,33.78,33.88,366200.0,19.0418,19.1205,18.9968,19.053,366200.0
2005-03-10 09:30:00,33.75,34.05,33.73,33.91,301100.0,18.9799,19.1486,18.9687,19.0699,301100.0
2005-03-10 10:00:00,33.9,33.97,33.86,33.93,144800.0,19.0643,19.1036,19.0418,19.0811,144800.0
2005-03-10 10:30:00,33.94,34.03,33.86,33.86,130700.0,19.0868,19.1374,19.0418,19.0418,130700.0
2005-03-10 11:00:00,33.86,33.88,33.8,33.87,194400.0,19.0418,19.053,19.008,19.0474,194400.0
2005-03-10 11:30:00,33.87,33.93,33.84,33.92,184200.0,19.0474,19.0811,19.0305,19.0755,184200.0
2005-03-10 12:00:00,33.92,33.96,33.91,33.94,184500.0,19.0755,19.098,19.0699,19.0868,184500.0
2005-03-10 12:30:00,33.94,33.95,33.88,33.92,59500.0,19.0868,19.0924,19.053,19.0755,59500.0
2005-03-10 13:00:00,33.91,33.96,33.89,33.96,98300.0,19.0699,19.098,19.0587,19.098,98300.0
2005-03-10 13:30:00,33.95,34.12,33.94,34.04,215400.0,19.0924,19.188,19.0868,19.143,215400.0
2005-03-10 14:00:00,34.04,34.07,34.0,34.01,82800.0,19.143,19.1599,19.1205,19.1261,82800.0
2005-03-10 14:30:00,34.02,34.07,33.98,34.05,138700.0,19.1318,19.1599,19.1093,19.1486,138700.0
2005-03-10 15:00:00,34.05,34.08,33.98,34.07,83400.0,19.1486,19.1655,19.1093,19.1599,83400.0
2005-03-10 15:30:00,34.07,34.07,34.0,34.03,129200.0,19.1599,19.1599,19.1205,19.1374,129200.0
2005-03-11 09:30:00,33.93,34.21,33.93,34.21,183500.0,19.0811,19.2386,19.0811,19.2386,183500.0
2005-03-11 10:00:00,34.21,34.23,34.07,34.07,58900.0,19.2386,19.2499,19.1599,19.1599,58900.0
2005-03-11 10:30:00,34.09,34.14,33.93,34.06,120100.0,19.1711,19.1992,19.0811,19.1543,120100.0
2005-03-11 11:00:00,34.06,34.08,33.99,34.0,81000.0,19.1543,19.1655,19.1149,19.1205,81000.0
2005-03-11 11:30:00,34.01,34.01,33.91,33.95,95200.0,19.1261,19.1261,19.0699,19.0924,95200.0
2005-03-11 12:00:00,33.96,33.99,33.91,33.97,53400.0,19.098,19.1149,19.0699,19.1036,53400.0
2005-03-11 12:30:00,33.97,33.99,33.85,33.89,42300.0,19.1036,19.1149,19.0362,19.0587,42300.0
2005-03-11 13:00:00,33.9,33.9,33.86,33.87,37500.0,19.0643,19.0643,19.0418,19.0474,37500.0
2005-03-11 13:30:00,33.87,33.91,33.75,33.77,59700.0,19.0474,19.0699,18.9799,18.9912,59700.0
2005-03-11 14:00:00,33.77,33.92,33.77,33.89,99000.0,18.9912,19.0755,18.9912,19.0587,99000.0
2005-03-11 14:30:00,33.89,33.9,33.7,33.75,108300.0,19.0587,19.0643,18.9518,18.9799,108300.0
2005-03-11 15:00:00,33.75,33.76,33.67,33.67,134700.0,18.9799,18.9855,18.9349,18.9349,134700.0
2005-03-11 15:30:00,33.67,33.8,33.64,33.75,189800.0,18.9349,19.008,18.9181,18.9799,189800.0
2005-03-14 09:30:00,33.85,34.18,33.8,34.1,168900.0,19.0362,19.2217,19.008,19.1767,168900.0
2005-03-14 10:00:00,34.1,34.3,34.1,34.25,122900.0,19.1767,19.2892,19.1767,19.2611,122900.0
2005-03-14 10:30:00,34.24,34.28,34.14,34.15,146300.0,19.2555,19.278,19.1992,19.2049,146300.0
2005-03-14 11:00:00,34.16,34.23,34.08,34.15,159400.0,19.2105,19.2499,19.1655,19.2049,159400.0
2005-03-14 11:30:00,34.15,34.15,34.1,34.11,109300.0,19.2049,19.2049,19.1767,19.1824,109300.0
2005-03-14 12:00:00,34.1,34.11,33.98,34.01,183500.0,19.1767,19.1824,19.1093,19.1261,183500.0
2005-03-14 12:30:00,34.0,34.04,33.95,33.95,121100.0,19.1205,19.143,19.0924,19.0924,121100.0
2005-03-14 13:00:00,33.95,34.0,33.92,33.95,164300.0,19.0924,19.1205,19.0755,19.0924,164300.0
2005-03-14 13:30:00,33.97,33.99,33.91,33.97,65100.0,19.1036,19.1149,19.0699,19.1036,65100.0
2005-03-14 14:00:00,33.97,34.02,33.96,33.99,96800.0,19.1036,19.1318,19.098,19.1149,96800.0
2005-03-14 14:30:00,33.97,34.1,33.97,34.08,80600.0,19.1036,19.1767,19.1036,19.1655,80600.0
2005-03-14 15:00:00,34.08,34.16,34.07,34.15,111100.0,19.1655,19.2105,19.1599,19.2049,111100.0
2005-03-14 15:30:00,34.14,34.26,34.12,34.2,279200.0,19.1992,19.2667,19.188,19.233,279200.0
2005-03-15 09:30:00,34.35,34.43,34.15,34.31,219300.0,19.3173,19.3623,19.2049,19.2948,219300.0
2005-03-15 10:00:00,34.3,34.32,34.08,34.17,166600.0,19.2892,19.3005,19.1655,19.2161,166600.0
2005-03-15 10:30:00,34.14,34.24,34.12,34.24,183600.0,19.1992,19.2555,19.188,19.2555,183600.0
2005-03-15 11:00:00,34.24,34.25,34.07,34.08,140000.0,19.2555,19.2611,19.1599,19.1655,140000.0
2005-03-15 11:30:00,34.08,34.11,33.91,33.99,190400.0,19.1655,19.1824,19.0699,19.1149,190400.0
2005-03-15 12:00:00,33.99,34.05,33.96,33.97,115000.0,19.1149,19.1486,19.098,19.1036,115000.0
2005-03-15 12:30:00,33.97,34.0,33.91,33.95,70500.0,19.1036,19.1205,19.0699,19.0924,70500.0
2005-03-15 13:00:00,33.95,33.97,33.84,33.9,76000.0,19.0924,19.1036,19.0305,19.0643,76000.0
2005-03-15 13:30:00,33.89,33.9,33.76,33.81,106000.0,19.0587,19.0643,18.9855,19.0137,106000.0
2005-03-15 14:00:00,33.79,33.88,33.78,33.84,74000.0,19.0024,19.053,18.9968,19.0305,74000.0
2005-03-15 14:30:00,33.85,33.9,33.8,33.84,84100.0,19.0362,19.0643,19.008,19.0305,84100.0
2005-03-15 15:00:00,33.84,33.86,33.77,33.77,173600.0,19.0305,19.0418,18.9912,18.9912,173600.0
2005-03-15 15:30:00,33.76,33.83,33.67,33.69,214000.0,18.9855,19.0249,18.9349,18.9462,214000.0
2005-03-16 09:30:00,33.7,33.7,33.46,33.55,202000.0,18.9518,18.9518,18.8168,18.8674,202000.0
2005-03-16 10:00:00,33.54,33.6,33.48,33.56,153200.0,18.8618,18.8956,18.8281,18.8731,153200.0
2005-03-16 10:30:00,33.57,33.57,33.37,33.45,116100.0,18.8787,18.8787,18.7662,18.8112,116100.0
2005-03-16 11:00:00,33.46,33.47,33.38,33.4,86900.0,18.8168,18.8225,18.7718,18.7831,86900.0
2005-03-16 11:30:00,33.4,33.45,33.35,33.38,138200.0,18.7831,18.8112,18.755,18.7718,138200.0
2005-03-16 12:00:00,33.38,33.45,33.36,33.37,83100.0,18.7718,18.8112,18.7606,18.7662,83100.0
2005-03-16 12:30:00,33.37,33.46,33.34,33.4,63800.0,18.7662,18.8168,18.7493,18.7831,63800.0
2005-03-16 13:00:00,33.4,33.45,33.37,33.42,114100.0,18.7831,18.8112,18.7662,18.7943,114100.0
2005-03-16 13:30:00,33.41,33.42,33.17,33.18,197200.0,18.7887,18.7943,18.6537,18.6594,197200.0
2005-03-16 14:00:00,33.18,33.25,33.15,33.21,219700.0,18.6594,18.6987,18.6425,18.6762,219700.0
2005-03-16 14:30:00,33.2,33.2,33.13,33.18,248700.0,18.6706,18.6706,18.6313,18.6594,248700.0
2005-03-16 15:00:00,33.18,33.27,33.16,33.2,132300.0,18.6594,18.71,18.6481,18.6706,132300.0
2005-03-16 15:30:00,33.19,33.3,33.17,33.21,247300.0,18.665,18.7269,18.6537,18.6762,247300.0
2005-03-17 09:30:00,33.05,33.08,32.95,33.01,275500.0,18.5863,18.6031,18.53,18.5638,275500.0
2005-03-17 10:00:00,33.0,33.05,32.97,33.0,253800.0,18.5581,18.5863,18.5413,18.5581,253800.0
2005-03-17 10:30:00,32.99,33.0,32.93,32.97,166100.0,18.5525,18.5581,18.5188,18.5413,166100.0
2005-03-17 11:00:00,32.97,33.08,32.95,32.97,185900.0,18.5413,18.6031,18.53,18.5413,185900.0
2005-03-17 11:30:00,32.97,32.99,32.93,32.95,98900.0,18.5413,18.5525,18.5188,18.53,98900.0
2005-03-17 12:00:00,32.95,33.0,32.9,33.0,76000.0,18.53,18.5581,18.5019,18.5581,76000.0
2005-03-17 12:30:00,33.0,33.03,32.96,32.97,148000.0,18.5581,18.575,18.5356,18.5413,148000.0
2005-03-17 13:00:00,32.96,32.96,32.9,32.94,80900.0,18.5356,18.5356,18.5019,18.5244,80900.0
2005-03-17 13:30:00,32.94,32.97,32.86,32.92,161600.0,18.5244,18.5413,18.4794,18.5132,161600.0
2005-03-17 14:00:00,32.91,32.95,32.87,32.92,192500.0,18.5075,18.53,18.485,18.5132,192500.0
2005-03-17 14:30:00,32.9,32.93,32.85,32.88,325600.0,18.5019,18.5188,18.4738,18.4907,325600.0
2005-03-17 15:00:00,32.88,32.97,32.88,32.91,229000.0,18.4907,18.5413,18.4907,18.5075,229000.0
2005-03-17 15:30:00,32.92,32.93,32.8,32.84,424200.0,18.5132,18.5188,18.4457,18.4682,424200.0
2005-03-18 09:30:00,32.84,32.94,32.61,32.65,738400.0,18.4682,18.5244,18.3388,18.3613,738400.0
2005-03-18 10:00:00,32.64,32.69,32.59,32.63,234000.0,18.3557,18.3838,18.3276,18.3501,234000.0
2005-03-18 10:30:00,32.64,32.71,32.61,32.69,167000.0,18.3557,18.3951,18.3388,18.3838,167000.0
2005-03-18 11:00:00,32.65,32.71,32.62,32.7,165800.0,18.3613,18.3951,18.3444,18.3894,165800.0
2005-03-18 11:30:00,32.69,32.7,32.66,32.69,86200.0,18.3838,18.3894,18.3669,18.3838,86200.0
2005-03-18 12:00:00,32.7,32.76,32.65,32.69,111100.0,18.3894,18.4232,18.3613,18.3838,111100.0
2005-03-18 12:30:00,32.69,32.72,32.68,32.69,56300.0,18.3838,18.4007,18.3782,18.3838,56300.0
2005-03-18 13:00:00,32.69,32.7,32.58,32.6,104800.0,18.3838,18.3894,18.3219,18.3332,104800.0
2005-03-18 13:30:00,32.6,32.68,32.57,32.67,90300.0,18.3332,18.3782,18.3163,18.3726,90300.0
2005-03-18 14:00:00,32.67,32.71,32.65,32.69,80600.0,18.3726,18.3951,18.3613,18.3838,80600.0
2005-03-18 14:30:00,32.7,32.82,32.69,32.82,207600.0,18.3894,18.4569,18.3838,18.4569,207600.0
2005-03-18 15:00:00,32.81,32.82,32.7,32.72,157800.0,18.4513,18.4569,18.3894,18.4007,157800.0
2005-03-18 15:30:00,32.7,32.79,32.69,32.76,254400.0,18.3894,18.44,18.3838,18.4232,254400.0
2005-03-21 09:30:00,32.87,33.1,32.84,32.93,225600.0,18.485,18.6144,18.4682,18.5188,225600.0
2005-03-21 10:00:00,32.91,32.95,32.81,32.84,93600.0,18.5075,18.53,18.4513,18.4682,93600.0
2005-03-21 10:30:00,32.83,32.83,32.75,32.8,190900.0,18.4625,18.4625,18.4176,18.4457,190900.0
2005-03-21 11:00:00,32.8,32.85,32.65,32.65,97800.0,18.4457,18.4738,18.3613,18.3613,97800.0
2005-03-21 11:30:00,32.65,32.74,32.59,32.7,118900.0,18.3613,18.4119,18.3276,18.3894,118900.0
2005-03-21 12:00:00,32.71,32.84,32.7,32.78,92000.0,18.3951,18.4682,18.3894,18.4344,92000.0
2005-03-21 12:30:00,32.79,32.8,32.7,32.78,71100.0,18.44,18.4457,18.3894,18.4344,71100.0
2005-03-21 13:00:00,32.78,32.83,32.73,32.76,77900.0,18.4344,18.4625,18.4063,18.4232,77900.0
2005-03-21 13:30:00,32.75,32.79,32.73,32.74,70000.0,18.4176,18.44,18.4063,18.4119,70000.0
2005-03-21 14:00:00,32.73,32.73,32.57,32.59,146000.0,18.4063,18.4063,18.3163,18.3276,146000.0
2005-03-21 14:30:00,32.6,32.71,32.59,32.67,136400.0,18.3332,18.3951,18.3276,18.3726,136400.0
2005-03-21 15:00:00,32.68,32.74,32.62,32.73,193600.0,18.3782,18.4119,18.3444,18.4063,193600.0
2005-03-21 15:30:00,32.73,32.75,32.64,32.65,144400.0,18.4063,18.4176,18.3557,18.3613,144400.0
2005-03-22 09:30:00,32.8,33.8,32.8,33.75,476300.0,18.4457,19.008,18.4457,18.9799,476300.0
2005-03-22 10:00:00,33.76,33.9,33.75,33.79,401600.0,18.9855,19.0643,18.9799,19.0024,401600.0
2005-03-22 10:30:00,33.8,34.04,33.79,33.96,238300.0,19.008,19.143,19.0024,19.098,238300.0
2005-03-22 11:00:00,33.95,33.96,33.77,33.81,216600.0,19.0924,19.098,18.9912,19.0137,216600.0
2005-03-22 11:30:00,33.8,33.89,33.8,33.89,110600.0,19.008,19.0587,19.008,19.0587,110600.0
2005-03-22 12:00:00,33.88,34.0,33.88,33.95,199400.0,19.053,19.1205,19.053,19.0924,199400.0
2005-03-22 12:30:00,33.96,34.14,33.95,34.09,242400.0,19.098,19.1992,19.0924,19.1711,242400.0
2005-03-22 13:00:00,34.08,34.17,34.07,34.14,176300.0,19.1655,19.2161,19.1599,19.1992,176300.0
2005-03-22 13:30:00,34.14,34.15,34.01,34.06,160900.0,19.1992,19.2049,19.1261,19.1543,160900.0
2005-03-22 14:00:00,34.03,34.1,33.9,33.94,192100.0,19.1374,19.1767,19.0643,19.0868,192100.0
2005-03-22 14:30:00,33.94,34.0,33.6,33.89,269300.0,19.0868,19.1205,18.8956,19.0587,269300.0
2005-03-22 15:00:00,33.89,33.91,33.78,33.85,348800.0,19.0587,19.0699,18.9968,19.0362,348800.0
2005-03-22 15:30:00,33.85,33.94,33.81,33.87,524700.0,19.0362,19.0868,19.0137,19.0474,524700.0
2005-03-23 09:30:00,33.8,34.03,33.74,33.91,211300.0,19.008,19.1374,18.9743,19.0699,211300.0
2005-03-23 10:00:00,33.91,34.04,33.91,33.99,172000.0,19.0699,19.143,19.0699,19.1149,172000.0
2005-03-23 10:30:00,33.99,34.02,33.9,33.99,345600.0,19.1149,19.1318,19.0643,19.1149,345600.0
2005-03-23 11:00:00,33.99,34.1,33.95,34.1,158200.0,19.1149,19.1767,19.0924,19.1767,158200.0
2005-03-23 11:30:00,34.1,34.1,33.99,34.02,213800.0,19.1767,19.1767,19.1149,19.1318,213800.0
2005-03-23 12:00:00,34.01,34.06,33.99,34.01,226600.0,19.1261,19.1543,19.1149,19.1261,226600.0
2005-03-23 12:30:00,34.01,34.01,33.99,34.01,80800.0,19.1261,19.1261,19.1149,19.1261,80800.0
2005-03-23 13:00:00,34.01,34.04,33.99,34.0,205300.0,19.1261,19.143,19.1149,19.1205,205300.0
2005-03-23 13:30:00,34.0,34.04,33.99,34.01,153200.0,19.1205,19.143,19.1149,19.1261,153200.0
2005-03-23 14:00:00,34.02,34.05,34.0,34.0,145800.0,19.1318,19.1486,19.1205,19.1205,145800.0
2005-03-23 14:30:00,34.01,34.02,33.96,33.97,105300.0,19.1261,19.1318,19.098,19.1036,105300.0
2005-03-23 15:00:00,33.96,33.97,33.83,33.9,215000.0,19.098,19.1036,19.0249,19.0643,215000.0
2005-03-23 15:30:00,33.9,33.95,33.8,33.84,317600.0,19.0643,19.0924,19.008,19.0305,317600.0
2005-03-24 09:30:00,33.84,33.87,33.59,33.78,224600.0,19.0305,19.0474,18.8899,18.9968,224600.0
2005-03-24 10:00:00,33.79,34.2,33.7,34.2,282200.0,19.0024,19.233,18.9518,19.233,282200.0
2005-03-24 10:30:00,34.19,34.55,34.19,34.53,423900.0,19.2274,19.4298,19.2274,19.4186,423900.0
2005-03-24 11:00:00,34.52,34.53,34.3,34.4,194600.0,19.4129,19.4186,19.2892,19.3455,194600.0
2005-03-24 11:30:00,34.41,34.46,34.32,34.36,155500.0,19.3511,19.3792,19.3005,19.323,155500.0
2005-03-24 12:00:00,34.35,34.43,34.33,34.41,163400.0,19.3173,19.3623,19.3061,19.3511,163400.0
2005-03-24 12:30:00,34.42,34.5,34.41,34.48,218700.0,19.3567,19.4017,19.3511,19.3904,218700.0
2005-03-24 13:00:00,34.49,34.54,34.46,34.53,193900.0,19.3961,19.4242,19.3792,19.4186,193900.0
2005-03-24 13:30:00,34.54,34.55,34.49,34.54,143000.0,19.4242,19.4298,19.3961,19.4242,143000.0
2005-03-24 14:00:00,34.54,34.58,34.5,34.51,105800.0,19.4242,19.4467,19.4017,19.4073,105800.0
2005-03-24 14:30:00,34.5,34.63,34.5,34.53,215800.0,19.4017,19.4748,19.4017,19.4186,215800.0
2005-03-24 15:00:00,34.53,34.55,34.41,34.53,284300.0,19.4186,19.4298,19.3511,19.4186,284300.0
2005-03-24 15:30:00,34.53,34.6,34.52,34.57,412300.0,19.4186,19.4579,19.4129,19.4411,412300.0
2005-03-28 09:30:00,34.7,35.09,34.65,35.09,405900.0,19.5142,19.7335,19.4861,19.7335,405900.0
2005-03-28 10:00:00,35.07,35.2,35.06,35.16,231100.0,19.7222,19.7954,19.7166,19.7729,231100.0
2005-03-28 10:30:00,35.15,35.34,35.15,35.3,266400.0,19.7672,19.8741,19.7672,19.8516,266400.0
2005-03-28 11:00:00,35.31,35.35,35.25,35.32,199800.0,19.8572,19.8797,19.8235,19.8628,199800.0
2005-03-28 11:30:00,35.33,35.58,35.32,35.5,327400.0,19.8685,20.0091,19.8628,19.9641,327400.0
2005-03-28 12:00:00,35.51,35.53,35.4,35.45,278600.0,19.9697,19.9809,19.9078,19.9359,278600.0
2005-03-28 12:30:00,35.45,35.5,35.38,35.42,228000.0,19.9359,19.9641,19.8966,19.9191,228000.0
2005-03-28 13:00:00,35.43,35.49,35.42,35.48,202100.0,19.9247,19.9584,19.9191,19.9528,202100.0
2005-03-28 13:30:00,35.49,35.6,35.39,35.58,230800.0,19.9584,20.0203,19.9022,20.0091,230800.0
2005-03-28 14:00:00,35.59,35.63,35.44,35.54,179800.0,20.0147,20.0372,19.9303,19.9866,179800.0
2005-03-28 14:30:00,35.54,35.84,35.54,35.83,340700.0,19.9866,20.1553,19.9866,20.1496,340700.0
2005-03-28 15:00:00,35.83,35.93,35.83,35.85,523000.0,20.1496,20.2059,20.1496,20.1609,523000.0
2005-03-28 15:30:00,35.86,35.95,35.76,35.91,809400.0,20.1665,20.2171,20.1103,20.1946,809400.0
2005-03-29 09:30:00,35.8,35.83,35.61,35.73,533000.0,20.1328,20.1496,20.0259,20.0934,533000.0
2005-03-29 10:00:00,35.73,35.86,35.65,35.84,167600.0,20.0934,20.1665,20.0484,20.1553,167600.0
2005-03-29 10:30:00,35.85,36.08,35.83,36.08,240800.0,20.1609,20.2902,20.1496,20.2902,240800.0
2005-03-29 11:00:00,36.07,36.09,35.9,36.0,193200.0,20.2846,20.2959,20.189,20.2452,193200.0
2005-03-29 11:30:00,36.0,36.25,35.99,36.24,248300.0,20.2452,20.3858,20.2396,20.3802,248300.0
2005-03-29 12:00:00,36.25,36.3,36.19,36.19,164200.0,20.3858,20.414,20.3521,20.3521,164200.0
2005-03-29 12:30:00,36.19,36.21,36.07,36.12,250400.0,20.3521,20.3633,20.2846,20.3127,250400.0
2005-03-29 13:00:00,36.12,36.15,36.03,36.09,168900.0,20.3127,20.3296,20.2621,20.2959,168900.0
2005-03-29 13:30:00,36.1,36.16,36.03,36.03,136700.0,20.3015,20.3352,20.2621,20.2621,136700.0
2005-03-29 14:00:00,36.03,36.06,35.95,36.05,214500.0,20.2621,20.279,20.2171,20.2734,214500.0
2005-03-29 14:30:00,36.05,36.15,35.99,36.13,243500.0,20.2734,20.3296,20.2396,20.3184,243500.0
2005-03-29 15:00:00,36.13,36.17,36.01,36.15,276800.0,20.3184,20.3409,20.2509,20.3296,276800.0
2005-03-29 15:30:00,36.15,36.17,36.06,36.16,339400.0,20.3296,20.3409,20.279,20.3352,339400.0
2005-03-30 09:30:00,36.08,36.25,36.08,36.18,209400.0,20.374,20.47,20.374,20.4305,209400.0
2005-03-30 10:00:00,36.18,36.23,36.18,36.23,156600.0,20.4305,20.4587,20.4305,20.4587,156600.0
2005-03-30 10:30:00,36.22,36.32,36.22,36.23,164600.0,20.4531,20.5096,20.4531,20.4587,164600.0
2005-03-30 11:00:00,36.22,36.35,36.19,36.31,147800.0,20.4531,20.5265,20.4362,20.5039,147800.0
2005-03-30 11:30:00,36.31,36.4,36.31,36.38,151100.0,20.5039,20.5547,20.5039,20.5434,151100.0
2005-03-30 12:00:00,36.39,36.42,36.37,36.4,102400.0,20.5491,20.566,20.5378,20.5547,102400.0
2005-03-30 12:30:00,36.4,36.47,36.38,36.46,82400.0,20.5547,20.5943,20.5434,20.5886,82400.0
2005-03-30 13:00:00,36.46,36.47,36.44,36.45,89500.0,20.5886,20.5943,20.5773,20.583,89500.0
2005-03-30 13:30:00,36.45,36.49,36.41,36.44,93800.0,20.583,20.6056,20.5604,20.5773,93800.0
2005-03-30 14:00:00,36.45,36.48,36.34,36.35,118000.0,20.583,20.5999,20.5209,20.5265,118000.0
2005-03-30 14:30:00,36.34,36.4,36.33,36.38,106700.0,20.5209,20.5547,20.5152,20.5434,106700.0
2005-03-30 15:00:00,36.38,36.41,36.29,36.3,166300.0,20.5434,20.5604,20.4926,20.4983,166300.0
2005-03-30 15:30:00,36.31,36.36,36.29,36.36,208100.0,20.5039,20.5321,20.4926,20.5321,208100.0
2005-03-31 09:30:00,36.33,36.33,36.06,36.18,141600.0,20.5152,20.5152,20.3627,20.4305,141600.0
2005-03-31 10:00:00,36.17,36.19,35.93,35.93,192300.0,20.4249,20.4362,20.2893,20.2893,192300.0
2005-03-31 10:30:00,35.94,35.95,35.79,35.83,184400.0,20.295,20.3006,20.2103,20.2329,184400.0
2005-03-31 11:00:00,35.82,35.92,35.8,35.8,129700.0,20.2272,20.2837,20.2159,20.2159,129700.0
2005-03-31 11:30:00,35.8,35.83,35.7,35.75,112100.0,20.2159,20.2329,20.1595,20.1877,112100.0
2005-03-31 12:00:00,35.76,35.79,35.57,35.58,147300.0,20.1933,20.2103,20.086,20.0917,147300.0
2005-03-31 12:30:00,35.58,35.68,35.5,35.65,127600.0,20.0917,20.1482,20.0465,20.1312,127600.0
2005-03-31 13:00:00,35.66,35.75,35.66,35.74,85500.0,20.1369,20.1877,20.1369,20.182,85500.0
2005-03-31 13:30:00,35.74,35.76,35.65,35.71,67500.0,20.182,20.1933,20.1312,20.1651,67500.0
2005-03-31 14:00:00,35.71,35.83,35.67,35.79,96000.0,20.1651,20.2329,20.1425,20.2103,96000.0
2005-03-31 14:30:00,35.79,35.81,35.71,35.81,160200.0,20.2103,20.2216,20.1651,20.2216,160200.0
2005-03-31 15:00:00,35.82,35.87,35.75,35.85,229300.0,20.2272,20.2555,20.1877,20.2442,229300.0
2005-03-31 15:30:00,35.86,35.88,35.73,35.79,388900.0,20.2498,20.2611,20.1764,20.2103,388900.0
2005-04-01 09:30:00,35.8,35.84,35.68,35.81,208500.0,20.2159,20.2385,20.1482,20.2216,208500.0
2005-04-01 10:00:00,35.81,35.85,35.65,35.8,160900.0,20.2216,20.2442,20.1312,20.2159,160900.0
2005-04-01 10:30:00,35.79,35.95,35.69,35.75,125600.0,20.2103,20.3006,20.1538,20.1877,125600.0
2005-04-01 11:00:00,35.75,35.8,35.67,35.7,99700.0,20.1877,20.2159,20.1425,20.1595,99700.0
2005-04-01 11:30:00,35.71,35.72,35.63,35.63,53800.0,20.1651,20.1707,20.1199,20.1199,53800.0
2005-04-01 12:00:00,35.62,35.65,35.51,35.51,64100.0,20.1143,20.1312,20.0522,20.0522,64100.0
2005-04-01 12:30:00,35.51,35.58,35.44,35.45,59100.0,20.0522,20.0917,20.0126,20.0183,59100.0
2005-04-01 13:00:00,35.44,35.63,35.44,35.58,122200.0,20.0126,20.1199,20.0126,20.0917,122200.0
2005-04-01 13:30:00,35.57,35.59,35.49,35.5,127300.0,20.086,20.0973,20.0409,20.0465,127300.0
2005-04-01 14:00:00,35.51,35.58,35.47,35.47,130500.0,20.0522,20.0917,20.0296,20.0296,130500.0
2005-04-01 14:30:00,35.47,35.52,35.41,35.45,94900.0,20.0296,20.0578,19.9957,20.0183,94900.0
2005-04-01 15:00:00,35.45,35.53,35.37,35.44,123100.0,20.0183,20.0635,19.9731,20.0126,123100.0
2005-04-01 15:30:00,35.45,35.61,35.43,35.47,230300.0,20.0183,20.1086,20.007,20.0296,230300.0
2005-04-04 09:30:00,35.4,35.41,35.2,35.3,137200.0,19.99,19.9957,19.8771,19.9336,137200.0
2005-04-04 10:00:00,35.31,35.53,35.3,35.49,117500.0,19.9392,20.0635,19.9336,20.0409,117500.0
2005-04-04 10:30:00,35.49,35.55,35.4,35.46,173600.0,20.0409,20.0747,19.99,20.0239,173600.0
2005-04-04 11:00:00,35.45,35.5,35.43,35.44,143600.0,20.0183,20.0465,20.007,20.0126,143600.0
2005-04-04 11:30:00,35.44,35.49,35.42,35.47,65300.0,20.0126,20.0409,20.0013,20.0296,65300.0
2005-04-04 12:00:00,35.48,35.48,35.4,35.42,71200.0,20.0352,20.0352,19.99,20.0013,71200.0
2005-04-04 12:30:00,35.43,35.48,35.42,35.45,102800.0,20.007,20.0352,20.0013,20.0183,102800.0
2005-04-04 13:00:00,35.44,35.45,35.35,35.4,80800.0,20.0126,20.0183,19.9618,19.99,80800.0
2005-04-04 13:30:00,35.39,35.53,35.39,35.53,160400.0,19.9844,20.0635,19.9844,20.0635,160400.0
2005-04-04 14:00:00,35.51,35.6,35.43,35.54,110900.0,20.0522,20.103,20.007,20.0691,110900.0
2005-04-04 14:30:00,35.55,35.55,35.45,35.49,174800.0,20.0747,20.0747,20.0183,20.0409,174800.0
2005-04-04 15:00:00,35.49,35.54,35.45,35.45,118100.0,20.0409,20.0691,20.0183,20.0183,118100.0
2005-04-04 15:30:00,35.45,35.58,35.45,35.47,229500.0,20.0183,20.0917,20.0183,20.0296,229500.0
2005-04-05 09:30:00,35.7,36.2,35.65,36.16,389800.0,20.1595,20.4418,20.1312,20.4192,389800.0
2005-04-05 10:00:00,36.16,36.16,35.98,35.98,256800.0,20.4192,20.4192,20.3176,20.3176,256800.0
2005-04-05 10:30:00,35.98,36.03,35.91,35.96,131000.0,20.3176,20.3458,20.278,20.3063,131000.0
2005-04-05 11:00:00,35.95,35.96,35.83,35.91,122300.0,20.3006,20.3063,20.2329,20.278,122300.0
2005-04-05 11:30:00,35.91,36.0,35.88,35.93,145900.0,20.278,20.3289,20.2611,20.2893,145900.0
2005-04-05 12:00:00,35.94,36.0,35.91,35.99,137800.0,20.295,20.3289,20.278,20.3232,137800.0
2005-04-05 12:30:00,35.99,36.04,35.95,36.03,223900.0,20.3232,20.3514,20.3006,20.3458,223900.0
2005-04-05 13:00:00,36.04,36.13,36.03,36.13,100700.0,20.3514,20.4023,20.3458,20.4023,100700.0
2005-04-05 13:30:00,36.13,36.21,36.12,36.16,140400.0,20.4023,20.4474,20.3966,20.4192,140400.0
2005-04-05 14:00:00,36.17,36.21,36.03,36.21,234300.0,20.4249,20.4474,20.3458,20.4474,234300.0
2005-04-05 14:30:00,36.2,36.36,36.17,36.34,167500.0,20.4418,20.5321,20.4249,20.5209,167500.0
2005-04-05 15:00:00,36.35,36.45,36.31,36.45,178600.0,20.5265,20.583,20.5039,20.583,178600.0
2005-04-05 15:30:00,36.45,36.52,36.41,36.51,311500.0,20.583,20.6225,20.5604,20.6169,311500.0
2005-04-06 09:30:00,36.4,36.43,36.07,36.07,162200.0,20.5547,20.5717,20.3684,20.3684,162200.0
2005-04-06 10:00:00,36.07,36.16,36.06,36.16,140000.0,20.3684,20.4192,20.3627,20.4192,140000.0
2005-04-06 10:30:00,36.15,36.2,36.05,36.12,253100.0,20.4136,20.4418,20.3571,20.3966,253100.0
2005-04-06 11:00:00,36.11,36.17,36.09,36.15,139700.0,20.391,20.4249,20.3797,20.4136,139700.0
2005-04-06 11:30:00,36.15,36.18,36.09,36.1,88100.0,20.4136,20.4305,20.3797,20.3853,88100.0
2005-04-06 12:00:00,36.1,36.12,36.06,36.1,67400.0,20.3853,20.3966,20.3627,20.3853,67400.0
2005-04-06 12:30:00,36.09,36.15,36.09,36.12,49000.0,20.3797,20.4136,20.3797,20.3966,49000.0
2005-04-06 13:00:00,36.12,36.13,36.08,36.09,129100.0,20.3966,20.4023,20.374,20.3797,129100.0
2005-04-06 13:30:00,36.08,36.09,36.05,36.08,181800.0,20.374,20.3797,20.3571,20.374,181800.0
2005-04-06 14:00:00,36.07,36.2,36.03,36.19,164700.0,20.3684,20.4418,20.3458,20.4362,164700.0
2005-04-06 14:30:00,36.19,36.19,36.15,36.16,67800.0,20.4362,20.4362,20.4136,20.4192,67800.0
2005-04-06 15:00:00,36.15,36.27,36.15,36.22,170600.0,20.4136,20.4813,20.4136,20.4531,170600.0
2005-04-06 15:30:00,36.21,36.3,36.19,36.29,244100.0,20.4474,20.4983,20.4362,20.4926,244100.0
2005-04-07 09:30:00,36.17,36.18,36.04,36.08,144000.0,20.4249,20.4305,20.3514,20.374,144000.0
2005-04-07 10:00:00,36.09,36.2,36.06,36.2,72900.0,20.3797,20.4418,20.3627,20.4418,72900.0
2005-04-07 10:30:00,36.2,36.25,36.18,36.18,71300.0,20.4418,20.47,20.4305,20.4305,71300.0
2005-04-07 11:00:00,36.18,36.25,36.18,36.24,68800.0,20.4305,20.47,20.4305,20.4644,68800.0
2005-04-07 11:30:00,36.23,36.24,36.13,36.16,101900.0,20.4587,20.4644,20.4023,20.4192,101900.0
2005-04-07 12:00:00,36.16,36.19,36.12,36.16,84900.0,20.4192,20.4362,20.3966,20.4192,84900.0
2005-04-07 12:30:00,36.16,36.32,36.15,36.29,87500.0,20.4192,20.5096,20.4136,20.4926,87500.0
2005-04-07 13:00:00,36.29,36.3,36.22,36.24,49600.0,20.4926,20.4983,20.4531,20.4644,49600.0
2005-04-07 13:30:00,36.24,36.25,36.19,36.21,39800.0,20.4644,20.47,20.4362,20.4474,39800.0
2005-04-07 14:00:00,36.21,36.28,36.21,36.27,79800.0,20.4474,20.487,20.4474,20.4813,79800.0
2005-04-07 14:30:00,36.26,36.42,36.25,36.39,79600.0,20.4757,20.566,20.47,20.5491,79600.0
2005-04-07 15:00:00,36.39,36.44,36.36,36.39,101000.0,20.5491,20.5773,20.5321,20.5491,101000.0
2005-04-07 15:30:00,36.39,36.49,36.39,36.46,269400.0,20.5491,20.6056,20.5491,20.5886,269400.0
2005-04-08 09:30:00,36.48,36.49,36.38,36.48,120000.0,20.5999,20.6056,20.5434,20.5999,120000.0
2005-04-08 10:00:00,36.48,36.49,36.34,36.34,56500.0,20.5999,20.6056,20.5209,20.5209,56500.0
2005-04-08 10:30:00,36.34,36.42,36.28,36.4,70500.0,20.5209,20.566,20.487,20.5547,70500.0
2005-04-08 11:00:00,36.38,36.39,36.32,36.35,60400.0,20.5434,20.5491,20.5096,20.5265,60400.0
2005-04-08 11:30:00,36.35,36.4,36.29,36.37,308200.0,20.5265,20.5547,20.4926,20.5378,308200.0
2005-04-08 12:00:00,36.37,36.42,36.34,36.4,60400.0,20.5378,20.566,20.5209,20.5547,60400.0
2005-04-08 12:30:00,36.39,36.43,36.36,36.4,62800.0,20.5491,20.5717,20.5321,20.5547,62800.0
2005-04-08 13:00:00,36.41,36.45,36.38,36.38,106700.0,20.5604,20.583,20.5434,20.5434,106700.0
2005-04-08 13:30:00,36.39,36.39,36.33,36.34,92300.0,20.5491,20.5491,20.5152,20.5209,92300.0
2005-04-08 14:00:00,36.34,36.34,36.15,36.16,114800.0,20.5209,20.5209,20.4136,20.4192,114800.0
2005-04-08 14:30:00,36.17,36.2,36.1,36.1,121500.0,20.4249,20.4418,20.3853,20.3853,121500.0
2005-04-08 15:00:00,36.1,36.11,35.99,36.01,151600.0,20.3853,20.391,20.3232,20.3345,151600.0
2005-04-08 15:30:00,36.0,36.06,35.95,35.99,373300.0,20.3289,20.3627,20.3006,20.3232,373300.0
2005-04-11 09:30:00,35.93,36.19,35.93,36.05,223000.0,20.2893,20.4362,20.2893,20.3571,223000.0
2005-04-11 10:00:00,36.05,36.07,36.0,36.01,118000.0,20.3571,20.3684,20.3289,20.3345,118000.0
2005-04-11 10:30:00,36.01,36.04,35.97,36.0,99000.0,20.3345,20.3514,20.3119,20.3289,99000.0
2005-04-11 11:00:00,36.0,36.06,35.99,36.01,90100.0,20.3289,20.3627,20.3232,20.3345,90100.0
2005-04-11 11:30:00,36.0,36.01,35.95,35.97,82900.0,20.3289,20.3345,20.3006,20.3119,82900.0
2005-04-11 12:00:00,35.98,36.07,35.96,36.07,114200.0,20.3176,20.3684,20.3063,20.3684,114200.0
2005-04-11 12:30:00,36.05,36.1,36.02,36.07,36500.0,20.3571,20.3853,20.3402,20.3684,36500.0
2005-04-11 13:00:00,36.07,36.07,35.95,35.99,378000.0,20.3684,20.3684,20.3006,20.3232,378000.0
2005-04-11 13:30:00,36.0,36.05,36.0,36.03,259800.0,20.3289,20.3571,20.3289,20.3458,259800.0
2005-04-11 14:00:00,36.03,36.06,36.0,36.01,208100.0,20.3458,20.3627,20.3289,20.3345,208100.0
2005-04-11 14:30:00,36.01,36.08,36.01,36.04,310500.0,20.3345,20.374,20.3345,20.3514,310500.0
2005-04-11 15:00:00,36.04,36.05,35.99,36.0,159200.0,20.3514,20.3571,20.3232,20.3289,159200.0
2005-04-11 15:30:00,36.0,36.0,35.9,35.95,226300.0,20.3289,20.3289,20.2724,20.3006,226300.0
2005-04-12 09:30:00,35.93,36.0,35.77,35.77,101400.0,20.2893,20.3289,20.199,20.199,101400.0
2005-04-12 10:00:00,35.77,35.91,35.74,35.91,87200.0,20.199,20.278,20.182,20.278,87200.0
2005-04-12 10:30:00,35.91,35.91,35.62,35.69,88700.0,20.278,20.278,20.1143,20.1538,88700.0
2005-04-12 11:00:00,35.67,35.84,35.67,35.82,52700.0,20.1425,20.2385,20.1425,20.2272,52700.0
2005-04-12 11:30:00,35.82,35.89,35.79,35.83,35500.0,20.2272,20.2667,20.2103,20.2329,35500.0
2005-04-12 12:00:00,35.83,35.84,35.73,35.76,60900.0,20.2329,20.2385,20.1764,20.1933,60900.0
2005-04-12 12:30:00,35.77,35.84,35.77,35.8,48200.0,20.199,20.2385,20.199,20.2159,48200.0
2005-04-12 13:00:00,35.8,35.84,35.76,35.82,58300.0,20.2159,20.2385,20.1933,20.2272,58300.0
2005-04-12 13:30:00,35.82,35.82,35.74,35.74,68400.0,20.2272,20.2272,20.182,20.182,68400.0
2005-04-12 14:00:00,35.74,36.19,35.68,36.04,206300.0,20.182,20.4362,20.1482,20.3514,206300.0
2005-04-12 14:30:00,36.04,36.1,35.99,36.09,224500.0,20.3514,20.3853,20.3232,20.3797,224500.0
2005-04-12 15:00:00,36.07,36.11,35.99,36.02,232200.0,20.3684,20.391,20.3232,20.3402,232200.0
2005-04-12 15:30:00,36.02,36.09,35.91,35.94,258800.0,20.3402,20.3797,20.278,20.295,258800.0
2005-04-13 09:30:00,35.85,35.98,35.84,35.86,137700.0,20.2442,20.3176,20.2385,20.2498,137700.0
2005-04-13 10:00:00,35.86,35.91,35.86,35.9,56100.0,20.2498,20.278,20.2498,20.2724,56100.0
2005-04-13 10:30:00,35.9,35.95,35.86,35.87,127900.0,20.2724,20.3006,20.2498,20.2555,127900.0
2005-04-13 11:00:00,35.87,35.9,35.81,35.89,180700.0,20.2555,20.2724,20.2216,20.2667,180700.0
2005-04-13 11:30:00,35.89,35.94,35.89,35.94,105600.0,20.2667,20.295,20.2667,20.295,105600.0
2005-04-13 12:00:00,35.92,35.94,35.87,35.92,160200.0,20.2837,20.295,20.2555,20.2837,160200.0
2005-04-13 12:30:00,35.92,36.07,35.91,36.05,84400.0,20.2837,20.3684,20.278,20.3571,84400.0
2005-04-13 13:00:00,36.05,36.07,35.9,35.94,57300.0,20.3571,20.3684,20.2724,20.295,57300.0
2005-04-13 13:30:00,35.92,35.95,35.85,35.9,74000.0,20.2837,20.3006,20.2442,20.2724,74000.0
2005-04-13 14:00:00,35.91,35.95,35.88,35.89,37500.0,20.278,20.3006,20.2611,20.2667,37500.0
2005-04-13 14:30:00,35.89,35.9,35.71,35.75,178200.0,20.2667,20.2724,20.1651,20.1877,178200.0
2005-04-13 15:00:00,35.75,35.86,35.71,35.83,116500.0,20.1877,20.2498,20.1651,20.2329,116500.0
2005-04-13 15:30:00,35.83,35.86,35.77,35.85,177600.0,20.2329,20.2498,20.199,20.2442,177600.0
2005-04-14 09:30:00,35.76,35.82,35.59,35.73,110500.0,20.1933,20.2272,20.0973,20.1764,110500.0
2005-04-14 10:00:00,35.73,35.83,35.65,35.83,71300.0,20.1764,20.2329,20.1312,20.2329,71300.0
2005-04-14 10:30:00,35.83,35.91,35.68,35.84,172300.0,20.2329,20.278,20.1482,20.2385,172300.0
2005-04-14 11:00:00,35.86,36.0,35.83,35.88,153200.0,20.2498,20.3289,20.2329,20.2611,153200.0
2005-04-14 11:30:00,35.88,35.92,35.85,35.86,68700.0,20.2611,20.2837,20.2442,20.2498,68700.0
2005-04-14 12:00:00,35.85,35.89,35.8,35.82,174000.0,20.2442,20.2667,20.2159,20.2272,174000.0
2005-04-14 12:30:00,35.81,35.83,35.75,35.83,108000.0,20.2216,20.2329,20.1877,20.2329,108000.0
2005-04-14 13:00:00,35.81,35.84,35.74,35.77,80900.0,20.2216,20.2385,20.182,20.199,80900.0
2005-04-14 13:30:00,35.76,35.9,35.73,35.84,126900.0,20.1933,20.2724,20.1764,20.2385,126900.0
2005-04-14 14:00:00,35.84,35.9,35.77,35.86,168500.0,20.2385,20.2724,20.199,20.2498,168500.0
2005-04-14 14:30:00,35.87,35.87,35.78,35.83,134200.0,20.2555,20.2555,20.2046,20.2329,134200.0
2005-04-14 15:00:00,35.83,35.92,35.79,35.88,166000.0,20.2329,20.2837,20.2103,20.2611,166000.0
2005-04-14 15:30:00,35.87,35.91,35.77,35.82,322800.0,20.2555,20.278,20.199,20.2272,322800.0
2005-04-15 09:30:00,35.84,35.85,35.51,35.57,247500.0,20.2385,20.2442,20.0522,20.086,247500.0
2005-04-15 10:00:00,35.57,35.57,35.38,35.42,158700.0,20.086,20.086,19.9788,20.0013,158700.0
2005-04-15 10:30:00,35.43,35.55,35.36,35.42,169100.0,20.007,20.0747,19.9675,20.0013,169100.0
2005-04-15 11:00:00,35.4,35.41,35.13,35.14,157300.0,19.99,19.9957,19.8376,19.8432,157300.0
2005-04-15 11:30:00,35.14,35.15,35.0,35.13,212000.0,19.8432,19.8489,19.7642,19.8376,212000.0
2005-04-15 12:00:00,35.13,35.32,35.03,35.15,125200.0,19.8376,19.9449,19.7811,19.8489,125200.0
2005-04-15 12:30:00,35.15,35.32,35.14,35.32,224400.0,19.8489,19.9449,19.8432,19.9449,224400.0
2005-04-15 13:00:00,35.32,35.57,35.3,35.47,154800.0,19.9449,20.086,19.9336,20.0296,154800.0
2005-04-15 13:30:00,35.48,35.51,35.3,35.34,112600.0,20.0352,20.0522,19.9336,19.9562,112600.0
2005-04-15 14:00:00,35.33,35.48,35.3,35.3,162900.0,19.9505,20.0352,19.9336,19.9336,162900.0
2005-04-15 14:30:00,35.29,35.32,35.17,35.29,180700.0,19.9279,19.9449,19.8602,19.9279,180700.0
2005-04-15 15:00:00,35.27,35.35,35.13,35.25,180300.0,19.9166,19.9618,19.8376,19.9053,180300.0
2005-04-15 15:30:00,35.26,35.31,34.99,35.0,278000.0,19.911,19.9392,19.7585,19.7642,278000.0
2005-04-18 09:30:00,34.8,35.21,34.58,35.11,263800.0,19.6512,19.8828,19.527,19.8263,263800.0
2005-04-18 10:00:00,35.11,35.17,34.95,35.12,103600.0,19.8263,19.8602,19.7359,19.8319,103600.0
2005-04-18 10:30:00,35.11,35.16,35.02,35.14,110700.0,19.8263,19.8545,19.7755,19.8432,110700.0
2005-04-18 11:00:00,35.14,35.21,34.95,34.98,119400.0,19.8432,19.8828,19.7359,19.7529,119400.0
2005-04-18 11:30:00,34.97,35.07,34.92,35.02,135300.0,19.7472,19.8037,19.719,19.7755,135300.0
2005-04-18 12:00:00,35.03,35.11,35.0,35.1,76500.0,19.7811,19.8263,19.7642,19.8206,76500.0
2005-04-18 12:30:00,35.09,35.3,35.09,35.26,88200.0,19.815,19.9336,19.815,19.911,88200.0
2005-04-18 13:00:00,35.25,35.32,35.14,35.19,59600.0,19.9053,19.9449,19.8432,19.8715,59600.0
2005-04-18 13:30:00,35.18,35.19,35.1,35.15,64000.0,19.8658,19.8715,19.8206,19.8489,64000.0
2005-04-18 14:00:00,35.16,35.29,35.08,35.17,104900.0,19.8545,19.9279,19.8093,19.8602,104900.0
2005-04-18 14:30:00,35.17,35.25,35.07,35.15,111900.0,19.8602,19.9053,19.8037,19.8489,111900.0
2005-04-18 15:00:00,35.14,35.25,35.04,35.2,164000.0,19.8432,19.9053,19.7868,19.8771,164000.0
2005-04-18 15:30:00,35.21,35.27,35.1,35.17,265300.0,19.8828,19.9166,19.8206,19.8602,265300.0
2005-04-19 09:30:00,35.08,35.09,34.69,34.93,238900.0,19.8093,19.815,19.5891,19.7246,238900.0
2005-04-19 10:00:00,34.92,34.92,34.76,34.76,148100.0,19.719,19.719,19.6286,19.6286,148100.0
2005-04-19 10:30:00,34.74,34.81,34.65,34.76,128100.0,19.6174,19.6569,19.5665,19.6286,128100.0
2005-04-19 11:00:00,34.74,34.77,34.65,34.69,96000.0,19.6174,19.6343,19.5665,19.5891,96000.0
2005-04-19 11:30:00,34.69,34.76,34.64,34.75,89800.0,19.5891,19.6286,19.5609,19.623,89800.0
2005-04-19 12:00:00,34.74,34.84,34.68,34.82,89400.0,19.6174,19.6738,19.5835,19.6625,89400.0
2005-04-19 12:30:00,34.81,34.93,34.78,34.9,82900.0,19.6569,19.7246,19.6399,19.7077,82900.0
2005-04-19 13:00:00,34.9,35.03,34.89,34.96,113600.0,19.7077,19.7811,19.7021,19.7416,113600.0
2005-04-19 13:30:00,34.99,35.14,34.95,35.09,79800.0,19.7585,19.8432,19.7359,19.815,79800.0
2005-04-19 14:00:00,35.09,35.2,35.07,35.17,126900.0,19.815,19.8771,19.8037,19.8602,126900.0
2005-04-19 14:30:00,35.16,35.18,35.09,35.1,101100.0,19.8545,19.8658,19.815,19.8206,101100.0
2005-04-19 15:00:00,35.11,35.11,34.95,34.99,172700.0,19.8263,19.8263,19.7359,19.7585,172700.0
2005-04-19 15:30:00,34.98,35.11,34.94,35.0,199600.0,19.7529,19.8263,19.7303,19.7642,199600.0
2005-04-20 09:30:00,35.15,35.15,34.62,34.67,158000.0,19.8489,19.8489,19.5496,19.5778,158000.0
2005-04-20 10:00:00,34.67,34.85,34.66,34.78,105000.0,19.5778,19.6795,19.5722,19.6399,105000.0
2005-04-20 10:30:00,34.81,34.81,34.57,34.74,110200.0,19.6569,19.6569,19.5214,19.6174,110200.0
2005-04-20 11:00:00,34.74,34.88,34.71,34.73,80500.0,19.6174,19.6964,19.6004,19.6117,80500.0
2005-04-20 11:30:00,34.72,34.82,34.68,34.81,35600.0,19.6061,19.6625,19.5835,19.6569,35600.0
2005-04-20 12:00:00,34.81,34.82,34.73,34.73,53900.0,19.6569,19.6625,19.6117,19.6117,53900.0
2005-04-20 12:30:00,34.73,34.77,34.55,34.63,81800.0,19.6117,19.6343,19.5101,19.5552,81800.0
2005-04-20 13:00:00,34.63,34.76,34.61,34.71,53800.0,19.5552,19.6286,19.5439,19.6004,53800.0
2005-04-20 13:30:00,34.72,34.75,34.65,34.7,63900.0,19.6061,19.623,19.5665,19.5948,63900.0
2005-04-20 14:00:00,34.7,34.74,34.55,34.62,77300.0,19.5948,19.6174,19.5101,19.5496,77300.0
2005-04-20 14:30:00,34.62,34.72,34.59,34.72,58500.0,19.5496,19.6061,19.5326,19.6061,58500.0
2005-04-20 15:00:00,34.71,34.72,34.44,34.48,140300.0,19.6004,19.6061,19.4479,19.4705,140300.0
2005-04-20 15:30:00,34.5,34.57,34.34,34.47,179600.0,19.4818,19.5214,19.3915,19.4649,179600.0
2005-04-21 09:30:00,34.68,35.34,34.65,35.22,289800.0,19.5835,19.9562,19.5665,19.8884,289800.0
2005-04-21 10:00:00,35.22,35.32,34.96,35.04,192400.0,19.8884,19.9449,19.7416,19.7868,192400.0
2005-04-21 10:30:00,35.04,35.25,35.03,35.13,140400.0,19.7868,19.9053,19.7811,19.8376,140400.0
2005-04-21 11:00:00,35.13,35.16,35.01,35.11,80000.0,19.8376,19.8545,19.7698,19.8263,80000.0
2005-04-21 11:30:00,35.1,35.17,35.06,35.11,69200.0,19.8206,19.8602,19.7981,19.8263,69200.0
2005-04-21 12:00:00,35.1,35.25,35.1,35.17,95700.0,19.8206,19.9053,19.8206,19.8602,95700.0
2005-04-21 12:30:00,35.16,35.2,35.1,35.11,56900.0,19.8545,19.8771,19.8206,19.8263,56900.0
2005-04-21 13:00:00,35.1,35.32,35.1,35.19,142800.0,19.8206,19.9449,19.8206,19.8715,142800.0
2005-04-21 13:30:00,35.18,35.29,35.16,35.24,97000.0,19.8658,19.9279,19.8545,19.8997,97000.0
2005-04-21 14:00:00,35.24,35.41,35.22,35.36,84500.0,19.8997,19.9957,19.8884,19.9675,84500.0
2005-04-21 14:30:00,35.37,35.37,35.18,35.2,91800.0,19.9731,19.9731,19.8658,19.8771,91800.0
2005-04-21 15:00:00,35.2,35.25,35.1,35.16,194700.0,19.8771,19.9053,19.8206,19.8545,194700.0
2005-04-21 15:30:00,35.16,35.2,35.0,35.1,366200.0,19.8545,19.8771,19.7642,19.8206,366200.0
2005-04-22 09:30:00,35.08,35.23,34.97,34.99,158700.0,19.8093,19.894,19.7472,19.7585,158700.0
2005-04-22 10:00:00,34.99,35.09,34.94,35.0,111700.0,19.7585,19.815,19.7303,19.7642,111700.0
2005-04-22 10:30:00,34.99,35.1,34.96,35.06,53400.0,19.7585,19.8206,19.7416,19.7981,53400.0
2005-04-22 11:00:00,35.07,35.17,35.02,35.15,102700.0,19.8037,19.8602,19.7755,19.8489,102700.0
2005-04-22 11:30:00,35.16,35.17,34.85,34.92,124500.0,19.8545,19.8602,19.6795,19.719,124500.0
2005-04-22 12:00:00,34.92,34.92,34.74,34.86,98100.0,19.719,19.719,19.6174,19.6851,98100.0
2005-04-22 12:30:00,34.84,34.95,34.82,34.86,150100.0,19.6738,19.7359,19.6625,19.6851,150100.0
2005-04-22 13:00:00,34.88,34.94,34.85,34.91,47600.0,19.6964,19.7303,19.6795,19.7133,47600.0
2005-04-22 13:30:00,34.91,35.0,34.86,34.99,82000.0,19.7133,19.7642,19.6851,19.7585,82000.0
2005-04-22 14:00:00,35.0,35.0,34.8,34.85,77400.0,19.7642,19.7642,19.6512,19.6795,77400.0
2005-04-22 14:30:00,34.85,34.87,34.65,34.73,97500.0,19.6795,19.6908,19.5665,19.6117,97500.0
2005-04-22 15:00:00,34.73,34.76,34.44,34.47,158900.0,19.6117,19.6286,19.4479,19.4649,158900.0
2005-04-22 15:30:00,34.47,34.77,34.42,34.7,195800.0,19.4649,19.6343,19.4366,19.5948,195800.0
2005-04-25 09:30:00,34.9,34.97,34.83,34.93,161400.0,19.7077,19.7472,19.6682,19.7246,161400.0
2005-04-25 10:00:00,34.93,35.21,34.87,35.07,91600.0,19.7246,19.8828,19.6908,19.8037,91600.0
2005-04-25 10:30:00,35.05,35.11,35.0,35.06,58900.0,19.7924,19.8263,19.7642,19.7981,58900.0
2005-04-25 11:00:00,35.06,35.12,35.02,35.11,45600.0,19.7981,19.8319,19.7755,19.8263,45600.0
2005-04-25 11:30:00,35.11,35.12,35.08,35.09,41700.0,19.8263,19.8319,19.8093,19.815,41700.0
2005-04-25 12:00:00,35.1,35.16,35.09,35.16,54700.0,19.8206,19.8545,19.815,19.8545,54700.0
2005-04-25 12:30:00,35.15,35.18,35.1,35.1,151100.0,19.8489,19.8658,19.8206,19.8206,151100.0
2005-04-25 13:00:00,35.11,35.11,35.03,35.07,39900.0,19.8263,19.8263,19.7811,19.8037,39900.0
2005-04-25 13:30:00,35.07,35.13,35.06,35.11,79400.0,19.8037,19.8376,19.7981,19.8263,79400.0
2005-04-25 14:00:00,35.11,35.14,35.07,35.11,63400.0,19.8263,19.8432,19.8037,19.8263,63400.0
2005-04-25 14:30:00,35.1,35.12,35.03,35.03,60900.0,19.8206,19.8319,19.7811,19.7811,60900.0
2005-04-25 15:00:00,35.01,35.06,34.95,35.0,133100.0,19.7698,19.7981,19.7359,19.7642,133100.0
2005-04-25 15:30:00,35.0,35.07,34.94,35.05,194200.0,19.7642,19.8037,19.7303,19.7924,194200.0
2005-04-26 09:30:00,35.06,35.07,34.78,34.87,174000.0,19.7981,19.8037,19.6399,19.6908,174000.0
2005-04-26 10:00:00,34.88,35.11,34.87,35.02,190300.0,19.6964,19.8263,19.6908,19.7755,190300.0
2005-04-26 10:30:00,35.03,35.29,35.01,35.29,101400.0,19.7811,19.9279,19.7698,19.9279,101400.0
2005-04-26 11:00:00,35.25,35.25,35.1,35.22,95200.0,19.9053,19.9053,19.8206,19.8884,95200.0
2005-04-26 11:30:00,35.21,35.22,35.11,35.19,63400.0,19.8828,19.8884,19.8263,19.8715,63400.0
2005-04-26 12:00:00,35.2,35.25,35.18,35.2,31400.0,19.8771,19.9053,19.8658,19.8771,31400.0
2005-04-26 12:30:00,35.2,35.23,35.17,35.18,36200.0,19.8771,19.894,19.8602,19.8658,36200.0
2005-04-26 13:00:00,35.18,35.19,35.0,35.0,46200.0,19.8658,19.8715,19.7642,19.7642,46200.0
2005-04-26 13:30:00,35.0,35.08,34.96,35.07,46800.0,19.7642,19.8093,19.7416,19.8037,46800.0
2005-04-26 14:00:00,35.07,35.07,34.94,34.98,53800.0,19.8037,19.8037,19.7303,19.7529,53800.0
2005-04-26 14:30:00,34.99,35.12,34.98,35.03,67500.0,19.7585,19.8319,19.7529,19.7811,67500.0
2005-04-26 15:00:00,35.03,35.19,35.02,35.13,110900.0,19.7811,19.8715,19.7755,19.8376,110900.0
2005-04-26 15:30:00,35.13,35.13,34.89,34.91,140100.0,19.8376,19.8376,19.7021,19.7133,140100.0
2005-04-27 09:30:00,34.8,34.85,34.52,34.53,147100.0,19.6512,19.6795,19.4931,19.4988,147100.0
2005-04-27 10:00:00,34.4,34.57,34.36,34.55,159700.0,19.4254,19.5214,19.4028,19.5101,159700.0
2005-04-27 10:30:00,34.55,34.68,34.54,34.57,112700.0,19.5101,19.5835,19.5044,19.5214,112700.0
2005-04-27 11:00:00,34.58,34.66,34.47,34.66,113400.0,19.527,19.5722,19.4649,19.5722,113400.0
2005-04-27 11:30:00,34.65,34.79,34.57,34.7,71300.0,19.5665,19.6456,19.5214,19.5948,71300.0
2005-04-27 12:00:00,34.69,34.84,34.69,34.76,53200.0,19.5891,19.6738,19.5891,19.6286,53200.0
2005-04-27 12:30:00,34.77,34.85,34.73,34.76,43900.0,19.6343,19.6795,19.6117,19.6286,43900.0
2005-04-27 13:00:00,34.77,34.98,34.76,34.84,53100.0,19.6343,19.7529,19.6286,19.6738,53100.0
2005-04-27 13:30:00,34.86,34.9,34.84,34.87,42700.0,19.6851,19.7077,19.6738,19.6908,42700.0
2005-04-27 14:00:00,34.87,34.94,34.86,34.94,64800.0,19.6908,19.7303,19.6851,19.7303,64800.0
2005-04-27 14:30:00,34.94,34.99,34.88,34.96,64900.0,19.7303,19.7585,19.6964,19.7416,64900.0
2005-04-27 15:00:00,34.96,35.05,34.85,34.9,80300.0,19.7416,19.7924,19.6795,19.7077,80300.0
2005-04-27 15:30:00,34.9,34.9,34.84,34.85,91700.0,19.7077,19.7077,19.6738,19.6795,91700.0
2005-04-28 09:30:00,34.7,34.95,34.7,34.76,112600.0,19.5948,19.7359,19.5948,19.6286,112600.0
2005-04-28 10:00:00,34.75,34.81,34.65,34.7,123300.0,19.623,19.6569,19.5665,19.5948,123300.0
2005-04-28 10:30:00,34.7,34.84,34.56,34.76,139100.0,19.5948,19.6738,19.5157,19.6286,139100.0
2005-04-28 11:00:00,34.76,34.8,34.62,34.66,153800.0,19.6286,19.6512,19.5496,19.5722,153800.0
2005-04-28 11:30:00,34.65,34.72,34.57,34.68,125600.0,19.5665,19.6061,19.5214,19.5835,125600.0
2005-04-28 12:00:00,34.67,34.69,34.59,34.66,41400.0,19.5778,19.5891,19.5326,19.5722,41400.0
2005-04-28 12:30:00,34.66,34.76,34.65,34.74,58300.0,19.5722,19.6286,19.5665,19.6174,58300.0
2005-04-28 13:00:00,34.73,34.75,34.6,34.67,64900.0,19.6117,19.623,19.5383,19.5778,64900.0
2005-04-28 13:30:00,34.67,34.83,34.64,34.82,109000.0,19.5778,19.6682,19.5609,19.6625,109000.0
2005-04-28 14:00:00,34.84,34.85,34.47,34.52,95400.0,19.6738,19.6795,19.4649,19.4931,95400.0
2005-04-28 14:30:00,34.54,34.7,34.51,34.7,63500.0,19.5044,19.5948,19.4875,19.5948,63500.0
2005-04-28 15:00:00,34.68,34.78,34.66,34.78,133600.0,19.5835,19.6399,19.5722,19.6399,133600.0
2005-04-28 15:30:00,34.78,34.81,34.62,34.62,237600.0,19.6399,19.6569,19.5496,19.5496,237600.0
2005-04-29 09:30:00,34.78,34.94,34.64,34.82,169000.0,19.6399,19.7303,19.5609,19.6625,169000.0
2005-04-29 10:00:00,34.82,34.85,34.67,34.68,198200.0,19.6625,19.6795,19.5778,19.5835,198200.0
2005-04-29 10:30:00,34.67,34.69,34.5,34.61,143000.0,19.5778,19.5891,19.4818,19.5439,143000.0
2005-04-29 11:00:00,34.6,34.72,34.56,34.57,165800.0,19.5383,19.6061,19.5157,19.5214,165800.0
2005-04-29 11:30:00,34.57,34.57,34.23,34.31,285900.0,19.5214,19.5214,19.3294,19.3745,285900.0
2005-04-29 12:00:00,34.32,34.42,34.31,34.38,142300.0,19.3802,19.4366,19.3745,19.4141,142300.0
2005-04-29 12:30:00,34.39,34.54,34.39,34.49,138800.0,19.4197,19.5044,19.4197,19.4762,138800.0
2005-04-29 13:00:00,34.48,34.5,34.35,34.43,175300.0,19.4705,19.4818,19.3971,19.4423,175300.0
2005-04-29 13:30:00,34.42,34.45,34.36,34.42,140300.0,19.4366,19.4536,19.4028,19.4366,140300.0
2005-04-29 14:00:00,34.44,34.56,34.38,34.5,181700.0,19.4479,19.5157,19.4141,19.4818,181700.0
2005-04-29 14:30:00,34.5,34.65,34.48,34.53,206400.0,19.4818,19.5665,19.4705,19.4988,206400.0
2005-04-29 15:00:00,34.54,34.59,34.44,34.54,217200.0,19.5044,19.5326,19.4479,19.5044,217200.0
2005-04-29 15:30:00,34.54,34.61,34.46,34.54,242600.0,19.5044,19.5439,19.4592,19.5044,242600.0
2005-05-02 09:30:00,35.1,35.45,35.1,35.43,273200.0,19.8206,20.0183,19.8206,20.007,273200.0
2005-05-02 10:00:00,35.45,35.5,35.14,35.14,193300.0,20.0183,20.0465,19.8432,19.8432,193300.0
2005-05-02 10:30:00,35.15,35.15,34.69,34.82,268300.0,19.8489,19.8489,19.5891,19.6625,268300.0
2005-05-02 11:00:00,34.84,34.91,34.8,34.9,390500.0,19.6738,19.7133,19.6512,19.7077,390500.0
2005-05-02 11:30:00,34.9,34.95,34.84,34.93,147600.0,19.7077,19.7359,19.6738,19.7246,147600.0
2005-05-02 12:00:00,34.92,35.05,34.9,35.0,180500.0,19.719,19.7924,19.7077,19.7642,180500.0
2005-05-02 12:30:00,34.98,35.31,34.95,35.3,244800.0,19.7529,19.9392,19.7359,19.9336,244800.0
2005-05-02 13:00:00,35.26,35.33,35.25,35.29,105700.0,19.911,19.9505,19.9053,19.9279,105700.0
2005-05-02 13:30:00,35.28,35.29,35.11,35.14,134700.0,19.9223,19.9279,19.8263,19.8432,134700.0
2005-05-02 14:00:00,35.14,35.27,35.04,35.25,99000.0,19.8432,19.9166,19.7868,19.9053,99000.0
2005-05-02 14:30:00,35.24,35.38,35.21,35.32,137900.0,19.8997,19.9788,19.8828,19.9449,137900.0
2005-05-02 15:00:00,35.31,35.48,35.26,35.48,164700.0,19.9392,20.0352,19.911,20.0352,164700.0
2005-05-02 15:30:00,35.48,35.49,35.28,35.4,222700.0,20.0352,20.0409,19.9223,19.99,222700.0
2005-05-03 09:30:00,35.6,35.68,35.46,35.68,256400.0,20.103,20.1482,20.0239,20.1482,256400.0
2005-05-03 10:00:00,35.68,35.7,35.47,35.49,131000.0,20.1482,20.1595,20.0296,20.0409,131000.0
2005-05-03 10:30:00,35.48,35.6,35.4,35.5,134300.0,20.0352,20.103,19.99,20.0465,134300.0
2005-05-03 11:00:00,35.51,35.52,35.46,35.49,142200.0,20.0522,20.0578,20.0239,20.0409,142200.0
2005-05-03 11:30:00,35.49,35.5,35.4,35.42,97600.0,20.0409,20.0465,19.99,20.0013,97600.0
2005-05-03 12:00:00,35.43,35.45,35.4,35.44,68400.0,20.007,20.0183,19.99,20.0126,68400.0
2005-05-03 12:30:00,35.44,35.5,35.4,35.49,111000.0,20.0126,20.0465,19.99,20.0409,111000.0
2005-05-03 13:00:00,35.49,35.57,35.49,35.52,158200.0,20.0409,20.086,20.0409,20.0578,158200.0
2005-05-03 13:30:00,35.52,35.56,35.5,35.56,104300.0,20.0578,20.0804,20.0465,20.0804,104300.0
2005-05-03 14:00:00,35.56,35.64,35.41,35.57,170200.0,20.0804,20.1256,19.9957,20.086,170200.0
2005-05-03 14:30:00,35.58,35.8,35.56,35.71,140800.0,20.0917,20.2159,20.0804,20.1651,140800.0
2005-05-03 15:00:00,35.71,35.75,35.42,35.47,160900.0,20.1651,20.1877,20.0013,20.0296,160900.0
2005-05-03 15:30:00,35.48,35.63,35.42,35.55,168800.0,20.0352,20.1199,20.0013,20.0747,168800.0
2005-05-04 09:30:00,35.7,35.75,35.58,35.63,95900.0,20.1595,20.1877,20.0917,20.1199,95900.0
2005-05-04 10:00:00,35.64,35.8,35.61,35.79,111100.0,20.1256,20.2159,20.1086,20.2103,111100.0
2005-05-04 10:30:00,35.78,35.87,35.71,35.73,103900.0,20.2046,20.2555,20.1651,20.1764,103900.0
2005-05-04 11:00:00,35.74,35.84,35.7,35.82,72000.0,20.182,20.2385,20.1595,20.2272,72000.0
2005-05-04 11:30:00,35.82,35.83,35.66,35.69,75900.0,20.2272,20.2329,20.1369,20.1538,75900.0
2005-05-04 12:00:00,35.68,35.69,35.57,35.61,84600.0,20.1482,20.1538,20.086,20.1086,84600.0
2005-05-04 12:30:00,35.61,35.73,35.6,35.72,56400.0,20.1086,20.1764,20.103,20.1707,56400.0
2005-05-04 13:00:00,35.72,35.8,35.72,35.79,44100.0,20.1707,20.2159,20.1707,20.2103,44100.0
2005-05-04 13:30:00,35.79,36.0,35.78,36.0,111700.0,20.2103,20.3289,20.2046,20.3289,111700.0
2005-05-04 14:00:00,36.0,36.04,35.88,35.89,81700.0,20.3289,20.3514,20.2611,20.2667,81700.0
2005-05-04 14:30:00,35.88,35.93,35.82,35.85,107800.0,20.2611,20.2893,20.2272,20.2442,107800.0
2005-05-04 15:00:00,35.86,35.87,35.79,35.85,138500.0,20.2498,20.2555,20.2103,20.2442,138500.0
2005-05-04 15:30:00,35.84,35.85,35.73,35.74,228600.0,20.2385,20.2442,20.1764,20.182,228600.0
2005-05-05 09:30:00,36.0,36.2,35.88,36.17,195800.0,20.3289,20.4418,20.2611,20.4249,195800.0
2005-05-05 10:00:00,36.18,36.22,36.01,36.03,111800.0,20.4305,20.4531,20.3345,20.3458,111800.0
2005-05-05 10:30:00,36.03,36.1,35.98,35.98,139800.0,20.3458,20.3853,20.3176,20.3176,139800.0
2005-05-05 11:00:00,35.98,36.01,35.75,35.75,91300.0,20.3176,20.3345,20.1877,20.1877,91300.0
2005-05-05 11:30:00,35.76,35.86,35.74,35.79,120500.0,20.1933,20.2498,20.182,20.2103,120500.0
2005-05-05 12:00:00,35.8,35.9,35.78,35.85,113100.0,20.2159,20.2724,20.2046,20.2442,113100.0
2005-05-05 12:30:00,35.85,35.85,35.56,35.56,83900.0,20.2442,20.2442,20.0804,20.0804,83900.0
2005-05-05 13:00:00,35.55,35.56,35.42,35.55,107100.0,20.0747,20.0804,20.0013,20.0747,107100.0
2005-05-05 13:30:00,35.56,35.69,35.55,35.65,58300.0,20.0804,20.1538,20.0747,20.1312,58300.0
2005-05-05 14:00:00,35.66,35.7,35.6,35.6,52300.0,20.1369,20.1595,20.103,20.103,52300.0
2005-05-05 14:30:00,35.58,35.69,35.52,35.6,71100.0,20.0917,20.1538,20.0578,20.103,71100.0
2005-05-05 15:00:00,35.61,35.74,35.52,35.62,93600.0,20.1086,20.182,20.0578,20.1143,93600.0
2005-05-05 15:30:00,35.63,35.79,35.63,35.67,122700.0,20.1199,20.2103,20.1199,20.1425,122700.0
2005-05-06 09:30:00,35.86,36.0,35.8,36.0,130100.0,20.2498,20.3289,20.2159,20.3289,130100.0
2005-05-06 10:00:00,36.0,36.0,35.8,35.94,116300.0,20.3289,20.3289,20.2159,20.295,116300.0
2005-05-06 10:30:00,35.95,35.96,35.81,35.92,91000.0,20.3006,20.3063,20.2216,20.2837,91000.0
2005-05-06 11:00:00,35.93,36.0,35.88,35.93,133800.0,20.2893,20.3289,20.2611,20.2893,133800.0
2005-05-06 11:30:00,35.93,35.93,35.83,35.84,65800.0,20.2893,20.2893,20.2329,20.2385,65800.0
2005-05-06 12:00:00,35.85,35.86,35.8,35.83,59800.0,20.2442,20.2498,20.2159,20.2329,59800.0
2005-05-06 12:30:00,35.84,35.84,35.75,35.76,41000.0,20.2385,20.2385,20.1877,20.1933,41000.0
2005-05-06 13:00:00,35.76,35.8,35.71,35.79,76100.0,20.1933,20.2159,20.1651,20.2103,76100.0
2005-05-06 13:30:00,35.8,35.81,35.69,35.73,54900.0,20.2159,20.2216,20.1538,20.1764,54900.0
2005-05-06 14:00:00,35.74,35.83,35.74,35.79,101600.0,20.182,20.2329,20.182,20.2103,101600.0
2005-05-06 14:30:00,35.79,35.83,35.77,35.78,57500.0,20.2103,20.2329,20.199,20.2046,57500.0
2005-05-06 15:00:00,35.79,35.82,35.74,35.76,73200.0,20.2103,20.2272,20.182,20.1933,73200.0
2005-05-06 15:30:00,35.76,35.8,35.7,35.72,108000.0,20.1933,20.2159,20.1595,20.1707,108000.0
2005-05-09 09:30:00,35.75,35.78,35.55,35.71,109000.0,20.1877,20.2046,20.0747,20.1651,109000.0
2005-05-09 10:00:00,35.71,35.77,35.61,35.69,73300.0,20.1651,20.199,20.1086,20.1538,73300.0
2005-05-09 10:30:00,35.69,35.75,35.69,35.71,289900.0,20.1538,20.1877,20.1538,20.1651,289900.0
2005-05-09 11:00:00,35.71,35.79,35.69,35.78,49900.0,20.1651,20.2103,20.1538,20.2046,49900.0
2005-05-09 11:30:00,35.79,35.89,35.67,35.68,161500.0,20.2103,20.2667,20.1425,20.1482,161500.0
2005-05-09 12:00:00,35.67,35.77,35.64,35.74,120000.0,20.1425,20.199,20.1256,20.182,120000.0
2005-05-09 12:30:00,35.74,35.8,35.73,35.77,53500.0,20.182,20.2159,20.1764,20.199,53500.0
2005-05-09 13:00:00,35.77,35.78,35.71,35.71,49900.0,20.199,20.2046,20.1651,20.1651,49900.0
2005-05-09 13:30:00,35.71,35.84,35.71,35.81,64100.0,20.1651,20.2385,20.1651,20.2216,64100.0
2005-05-09 14:00:00,35.8,35.81,35.67,35.8,95800.0,20.2159,20.2216,20.1425,20.2159,95800.0
2005-05-09 14:30:00,35.8,35.82,35.78,35.79,64100.0,20.2159,20.2272,20.2046,20.2103,64100.0
2005-05-09 15:00:00,35.79,35.82,35.69,35.81,71700.0,20.2103,20.2272,20.1538,20.2216,71700.0
2005-05-09 15:30:00,35.81,35.94,35.79,35.9,154400.0,20.2216,20.295,20.2103,20.2724,154400.0
2005-05-10 09:30:00,35.7,35.81,35.57,35.7,111400.0,20.1595,20.2216,20.086,20.1595,111400.0
2005-05-10 10:00:00,35.7,35.87,35.68,35.85,88400.0,20.1595,20.2555,20.1482,20.2442,88400.0
2005-05-10 10:30:00,35.86,35.87,35.78,35.83,80800.0,20.2498,20.2555,20.2046,20.2329,80800.0
2005-05-10 11:00:00,35.83,36.0,35.83,35.98,70000.0,20.2329,20.3289,20.2329,20.3176,70000.0
2005-05-10 11:30:00,35.98,35.98,35.78,35.83,77500.0,20.3176,20.3176,20.2046,20.2329,77500.0
2005-05-10 12:00:00,35.84,35.94,35.83,35.94,52000.0,20.2385,20.295,20.2329,20.295,52000.0
2005-05-10 12:30:00,35.93,36.03,35.93,36.03,71600.0,20.2893,20.3458,20.2893,20.3458,71600.0
2005-05-10 13:00:00,36.02,36.08,35.95,36.08,66200.0,20.3402,20.374,20.3006,20.374,66200.0
2005-05-10 13:30:00,36.08,36.14,36.07,36.1,96300.0,20.374,20.4079,20.3684,20.3853,96300.0
2005-05-10 14:00:00,36.12,36.15,36.06,36.07,78000.0,20.3966,20.4136,20.3627,20.3684,78000.0
2005-05-10 14:30:00,36.07,36.08,35.87,36.01,197000.0,20.3684,20.374,20.2555,20.3345,197000.0
2005-05-10 15:00:00,36.01,36.03,35.93,36.01,151300.0,20.3345,20.3458,20.2893,20.3345,151300.0
2005-05-10 15:30:00,36.0,36.06,35.95,36.03,199600.0,20.3289,20.3627,20.3006,20.3458,199600.0
2005-05-11 09:30:00,36.02,36.15,35.88,35.91,100800.0,20.3402,20.4136,20.2611,20.278,100800.0
2005-05-11 10:00:00,35.9,36.03,35.89,36.02,78400.0,20.2724,20.3458,20.2667,20.3402,78400.0
2005-05-11 10:30:00,36.04,36.17,35.9,36.02,93700.0,20.3514,20.4249,20.2724,20.3402,93700.0
2005-05-11 11:00:00,36.01,36.11,36.0,36.08,84900.0,20.3345,20.391,20.3289,20.374,84900.0
2005-05-11 11:30:00,36.08,36.13,36.01,36.03,105200.0,20.374,20.4023,20.3345,20.3458,105200.0
2005-05-11 12:00:00,36.03,36.06,35.89,36.04,143000.0,20.3458,20.3627,20.2667,20.3514,143000.0
2005-05-11 12:30:00,36.04,36.05,36.0,36.01,77000.0,20.3514,20.3571,20.3289,20.3345,77000.0
2005-05-11 13:00:00,36.01,36.12,36.01,36.1,160400.0,20.3345,20.3966,20.3345,20.3853,160400.0
2005-05-11 13:30:00,36.1,36.1,35.97,36.02,75400.0,20.3853,20.3853,20.3119,20.3402,75400.0
2005-05-11 14:00:00,36.02,36.27,36.0,36.24,168000.0,20.3402,20.4813,20.3289,20.4644,168000.0
2005-05-11 14:30:00,36.24,36.34,36.23,36.29,123400.0,20.4644,20.5209,20.4587,20.4926,123400.0
2005-05-11 15:00:00,36.29,36.38,36.25,36.33,148400.0,20.4926,20.5434,20.47,20.5152,148400.0
2005-05-11 15:30:00,36.33,36.35,36.26,36.28,168100.0,20.5152,20.5265,20.4757,20.487,168100.0
2005-05-12 09:30:00,36.45,36.45,36.25,36.35,120100.0,20.583,20.583,20.47,20.5265,120100.0
2005-05-12 10:00:00,36.36,36.5,36.36,36.39,111600.0,20.5321,20.6112,20.5321,20.5491,111600.0
2005-05-12 10:30:00,36.4,36.47,36.33,36.44,84800.0,20.5547,20.5943,20.5152,20.5773,84800.0
2005-05-12 11:00:00,36.43,36.5,36.39,36.5,122100.0,20.5717,20.6112,20.5491,20.6112,122100.0
2005-05-12 11:30:00,36.48,36.5,36.42,36.5,79600.0,20.5999,20.6112,20.566,20.6112,79600.0
2005-05-12 12:00:00,36.5,36.55,36.45,36.51,83600.0,20.6112,20.6394,20.583,20.6169,83600.0
2005-05-12 12:30:00,36.5,36.55,36.46,36.46,48500.0,20.6112,20.6394,20.5886,20.5886,48500.0
2005-05-12 13:00:00,36.46,36.47,36.33,36.35,69400.0,20.5886,20.5943,20.5152,20.5265,69400.0
2005-05-12 13:30:00,36.35,36.35,36.11,36.21,94500.0,20.5265,20.5265,20.391,20.4474,94500.0
2005-05-12 14:00:00,36.21,36.27,36.06,36.13,59800.0,20.4474,20.4813,20.3627,20.4023,59800.0
2005-05-12 14:30:00,36.11,36.16,36.01,36.05,93200.0,20.391,20.4192,20.3345,20.3571,93200.0
2005-05-12 15:00:00,36.05,36.11,35.9,35.99,128500.0,20.3571,20.391,20.2724,20.3232,128500.0
2005-05-12 15:30:00,35.99,36.04,35.85,35.88,356200.0,20.3232,20.3514,20.2442,20.2611,356200.0
2005-05-13 09:30:00,35.82,35.84,35.56,35.61,150700.0,20.2272,20.2385,20.0804,20.1086,150700.0
2005-05-13 10:00:00,35.61,35.62,35.45,35.62,136300.0,20.1086,20.1143,20.0183,20.1143,136300.0
2005-05-13 10:30:00,35.62,35.76,35.52,35.76,133400.0,20.1143,20.1933,20.0578,20.1933,133400.0
2005-05-13 11:00:00,35.77,35.8,35.68,35.75,83600.0,20.199,20.2159,20.1482,20.1877,83600.0
2005-05-13 11:30:00,35.76,35.76,35.66,35.68,80100.0,20.1933,20.1933,20.1369,20.1482,80100.0
2005-05-13 12:00:00,35.68,35.72,35.61,35.69,64100.0,20.1482,20.1707,20.1086,20.1538,64100.0
2005-05-13 12:30:00,35.69,35.69,35.53,35.62,62100.0,20.1538,20.1538,20.0635,20.1143,62100.0
2005-05-13 13:00:00,35.63,35.7,35.5,35.58,50100.0,20.1199,20.1595,20.0465,20.0917,50100.0
2005-05-13 13:30:00,35.59,35.67,35.44,35.52,56800.0,20.0973,20.1425,20.0126,20.0578,56800.0
2005-05-13 14:00:00,35.52,35.6,35.43,35.53,68000.0,20.0578,20.103,20.007,20.0635,68000.0
2005-05-13 14:30:00,35.53,35.53,35.15,35.33,119800.0,20.0635,20.0635,19.8489,19.9505,119800.0
2005-05-13 15:00:00,35.33,35.59,35.28,35.4,143300.0,19.9505,20.0973,19.9223,19.99,143300.0
2005-05-13 15:30:00,35.4,35.56,35.39,35.45,150600.0,19.99,20.0804,19.9844,20.0183,150600.0
2005-05-16 09:30:00,35.59,35.82,35.5,35.77,132500.0,20.0973,20.2272,20.0465,20.199,132500.0
2005-05-16 10:00:00,35.76,36.0,35.72,36.0,111100.0,20.1933,20.3289,20.1707,20.3289,111100.0
2005-05-16 10:30:00,35.98,36.24,35.98,36.22,132400.0,20.3176,20.4644,20.3176,20.4531,132400.0
2005-05-16 11:00:00,36.24,36.3,36.14,36.23,84400.0,20.4644,20.4983,20.4079,20.4587,84400.0
2005-05-16 11:30:00,36.23,36.27,36.13,36.22,60600.0,20.4587,20.4813,20.4023,20.4531,60600.0
2005-05-16 12:00:00,36.21,36.28,36.17,36.18,42200.0,20.4474,20.487,20.4249,20.4305,42200.0
2005-05-16 12:30:00,36.19,36.19,36.09,36.12,50200.0,20.4362,20.4362,20.3797,20.3966,50200.0
2005-05-16 13:00:00,36.12,36.14,36.0,36.01,65500.0,20.3966,20.4079,20.3289,20.3345,65500.0
2005-05-16 13:30:00,36.07,36.19,36.01,36.19,62000.0,20.3684,20.4362,20.3345,20.4362,62000.0
2005-05-16 14:00:00,36.16,36.22,36.05,36.08,72000.0,20.4192,20.4531,20.3571,20.374,72000.0
2005-05-16 14:30:00,36.08,36.25,36.08,36.13,62400.0,20.374,20.47,20.374,20.4023,62400.0
2005-05-16 15:00:00,36.14,36.28,36.09,36.21,104500.0,20.4079,20.487,20.3797,20.4474,104500.0
2005-05-16 15:30:00,36.23,36.34,36.21,36.31,200000.0,20.4587,20.5209,20.4474,20.5039,200000.0
2005-05-17 09:30:00,36.11,36.14,35.95,36.02,85400.0,20.391,20.4079,20.3006,20.3402,85400.0
2005-05-17 10:00:00,36.02,36.12,36.0,36.0,59700.0,20.3402,20.3966,20.3289,20.3289,59700.0
2005-05-17 10:30:00,36.0,36.12,35.95,36.04,54800.0,20.3289,20.3966,20.3006,20.3514,54800.0
2005-05-17 11:00:00,36.04,36.12,36.03,36.06,90000.0,20.3514,20.3966,20.3458,20.3627,90000.0
2005-05-17 11:30:00,36.06,36.19,36.06,36.09,66200.0,20.3627,20.4362,20.3627,20.3797,66200.0
2005-05-17 12:00:00,36.08,36.1,36.05,36.1,33500.0,20.374,20.3853,20.3571,20.3853,33500.0
2005-05-17 12:30:00,36.1,36.11,35.99,36.04,42700.0,20.3853,20.391,20.3232,20.3514,42700.0
2005-05-17 13:00:00,36.03,36.16,36.0,36.12,37600.0,20.3458,20.4192,20.3289,20.3966,37600.0
2005-05-17 13:30:00,36.13,36.14,36.01,36.06,105000.0,20.4023,20.4079,20.3345,20.3627,105000.0
2005-05-17 14:00:00,36.06,36.11,35.98,36.09,93200.0,20.3627,20.391,20.3176,20.3797,93200.0
2005-05-17 14:30:00,36.08,36.48,36.08,36.47,198100.0,20.374,20.5999,20.374,20.5943,198100.0
2005-05-17 15:00:00,36.48,36.48,36.38,36.43,106600.0,20.5999,20.5999,20.5434,20.5717,106600.0
2005-05-17 15:30:00,36.47,36.57,36.45,36.55,189500.0,20.5943,20.6507,20.583,20.6394,189500.0
2005-05-18 09:30:00,36.6,36.97,36.58,36.82,135600.0,20.6677,20.8766,20.6564,20.7919,135600.0
2005-05-18 10:00:00,36.83,36.95,36.77,36.88,132900.0,20.7976,20.8653,20.7637,20.8258,132900.0
2005-05-18 10:30:00,36.89,36.95,36.71,36.77,187500.0,20.8314,20.8653,20.7298,20.7637,187500.0
2005-05-18 11:00:00,36.75,36.91,36.73,36.87,82800.0,20.7524,20.8427,20.7411,20.8201,82800.0
2005-05-18 11:30:00,36.87,36.94,36.82,36.94,60000.0,20.8201,20.8597,20.7919,20.8597,60000.0
2005-05-18 12:00:00,36.95,37.1,36.92,36.95,134600.0,20.8653,20.95,20.8484,20.8653,134600.0
2005-05-18 12:30:00,36.95,37.02,36.89,36.9,80200.0,20.8653,20.9048,20.8314,20.8371,80200.0
2005-05-18 13:00:00,36.9,36.95,36.84,36.88,72200.0,20.8371,20.8653,20.8032,20.8258,72200.0
2005-05-18 13:30:00,36.88,36.95,36.85,36.85,56500.0,20.8258,20.8653,20.8088,20.8088,56500.0
2005-05-18 14:00:00,36.84,36.89,36.75,36.76,87700.0,20.8032,20.8314,20.7524,20.758,87700.0
2005-05-18 14:30:00,36.76,36.87,36.76,36.85,95600.0,20.758,20.8201,20.758,20.8088,95600.0
2005-05-18 15:00:00,36.83,36.91,36.74,36.84,110000.0,20.7976,20.8427,20.7467,20.8032,110000.0
2005-05-18 15:30:00,36.85,37.09,36.85,37.05,314000.0,20.8088,20.9444,20.8088,20.9218,314000.0
2005-05-19 09:30:00,36.97,37.07,36.84,36.84,113200.0,20.8766,20.9331,20.8032,20.8032,113200.0
2005-05-19 10:00:00,36.86,37.0,36.75,36.91,68900.0,20.8145,20.8936,20.7524,20.8427,68900.0
2005-05-19 10:30:00,36.9,36.9,36.57,36.67,142100.0,20.8371,20.8371,20.6507,20.7072,142100.0
2005-05-19 11:00:00,36.67,36.8,36.66,36.77,97100.0,20.7072,20.7806,20.7016,20.7637,97100.0
2005-05-19 11:30:00,36.74,36.84,36.72,36.82,70700.0,20.7467,20.8032,20.7354,20.7919,70700.0
2005-05-19 12:00:00,36.83,36.85,36.77,36.8,65500.0,20.7976,20.8088,20.7637,20.7806,65500.0
2005-05-19 12:30:00,36.8,36.86,36.79,36.85,29800.0,20.7806,20.8145,20.775,20.8088,29800.0
2005-05-19 13:00:00,36.85,36.9,36.84,36.84,37100.0,20.8088,20.8371,20.8032,20.8032,37100.0
2005-05-19 13:30:00,36.85,36.85,36.69,36.69,62000.0,20.8088,20.8088,20.7185,20.7185,62000.0
2005-05-19 14:00:00,36.71,36.9,36.7,36.88,64300.0,20.7298,20.8371,20.7241,20.8258,64300.0
2005-05-19 14:30:00,36.89,36.9,36.7,36.84,80800.0,20.8314,20.8371,20.7241,20.8032,80800.0
2005-05-19 15:00:00,36.85,36.95,36.81,36.95,101000.0,20.8088,20.8653,20.7863,20.8653,101000.0
2005-05-19 15:30:00,36.95,37.03,36.95,37.03,203200.0,20.8653,20.9105,20.8653,20.9105,203200.0
2005-05-20 09:30:00,36.95,36.96,36.8,36.86,224500.0,20.8653,20.871,20.7806,20.8145,224500.0
2005-05-20 10:00:00,36.84,36.88,36.75,36.78,70200.0,20.8032,20.8258,20.7524,20.7693,70200.0
2005-05-20 10:30:00,36.78,36.98,36.78,36.94,86900.0,20.7693,20.8823,20.7693,20.8597,86900.0
2005-05-20 11:00:00,36.94,37.0,36.9,36.95,101900.0,20.8597,20.8936,20.8371,20.8653,101900.0
2005-05-20 11:30:00,36.96,37.0,36.91,36.98,52300.0,20.871,20.8936,20.8427,20.8823,52300.0
2005-05-20 12:00:00,36.97,37.12,36.96,37.12,56900.0,20.8766,20.9613,20.871,20.9613,56900.0
2005-05-20 12:30:00,37.11,37.22,37.03,37.17,86000.0,20.9557,21.0178,20.9105,20.9895,86000.0
2005-05-20 13:00:00,37.19,37.23,37.09,37.14,141700.0,21.0008,21.0234,20.9444,20.9726,141700.0
2005-05-20 13:30:00,37.14,37.24,37.13,37.2,102200.0,20.9726,21.0291,20.967,21.0065,102200.0
2005-05-20 14:00:00,37.21,37.34,37.18,37.21,100800.0,21.0121,21.0855,20.9952,21.0121,100800.0
2005-05-20 14:30:00,37.21,37.24,37.15,37.16,63800.0,21.0121,21.0291,20.9783,20.9839,63800.0
2005-05-20 15:00:00,37.17,37.23,37.14,37.2,77400.0,20.9895,21.0234,20.9726,21.0065,77400.0
2005-05-20 15:30:00,37.2,37.24,37.16,37.19,112300.0,21.0065,21.0291,20.9839,21.0008,112300.0
2005-05-23 09:30:00,37.68,37.72,37.45,37.59,317800.0,21.2775,21.3001,21.1477,21.2267,317800.0
2005-05-23 10:00:00,37.59,37.7,37.59,37.69,124900.0,21.2267,21.2888,21.2267,21.2832,124900.0
2005-05-23 10:30:00,37.69,37.75,37.62,37.64,126700.0,21.2832,21.3171,21.2437,21.255,126700.0
2005-05-23 11:00:00,37.64,37.65,37.43,37.51,94500.0,21.255,21.2606,21.1364,21.1815,94500.0
2005-05-23 11:30:00,37.51,37.54,37.41,37.52,48400.0,21.1815,21.1985,21.1251,21.1872,48400.0
2005-05-23 12:00:00,37.54,37.57,37.48,37.52,36100.0,21.1985,21.2154,21.1646,21.1872,36100.0
2005-05-23 12:30:00,37.49,37.67,37.47,37.51,56400.0,21.1702,21.2719,21.159,21.1815,56400.0
2005-05-23 13:00:00,37.5,37.58,37.47,37.49,56400.0,21.1759,21.2211,21.159,21.1702,56400.0
2005-05-23 13:30:00,37.48,37.59,37.48,37.57,65900.0,21.1646,21.2267,21.1646,21.2154,65900.0
2005-05-23 14:00:00,37.56,37.71,37.48,37.59,69000.0,21.2098,21.2945,21.1646,21.2267,69000.0
2005-05-23 14:30:00,37.59,37.64,37.53,37.55,83100.0,21.2267,21.255,21.1928,21.2041,83100.0
2005-05-23 15:00:00,37.55,37.58,37.44,37.46,97400.0,21.2041,21.2211,21.142,21.1533,97400.0
2005-05-23 15:30:00,37.46,37.55,37.37,37.38,246400.0,21.1533,21.2041,21.1025,21.1081,246400.0
2005-05-24 09:30:00,37.25,37.29,37.12,37.18,102700.0,21.0347,21.0573,20.9613,20.9952,102700.0
2005-05-24 10:00:00,37.19,37.25,37.08,37.22,96000.0,21.0008,21.0347,20.9387,21.0178,96000.0
2005-05-24 10:30:00,37.23,37.31,37.18,37.31,130600.0,21.0234,21.0686,20.9952,21.0686,130600.0
2005-05-24 11:00:00,37.31,37.43,37.28,37.31,137100.0,21.0686,21.1364,21.0517,21.0686,137100.0
2005-05-24 11:30:00,37.3,37.4,37.27,37.32,73600.0,21.063,21.1194,21.046,21.0743,73600.0
2005-05-24 12:00:00,37.32,37.47,37.32,37.41,77700.0,21.0743,21.159,21.0743,21.1251,77700.0
2005-05-24 12:30:00,37.39,37.51,37.34,37.48,86500.0,21.1138,21.1815,21.0855,21.1646,86500.0
2005-05-24 13:00:00,37.45,37.5,37.41,37.47,59800.0,21.1477,21.1759,21.1251,21.159,59800.0
2005-05-24 13:30:00,37.48,37.49,37.41,37.49,81500.0,21.1646,21.1702,21.1251,21.1702,81500.0
2005-05-24 14:00:00,37.48,37.64,37.45,37.59,124800.0,21.1646,21.255,21.1477,21.2267,124800.0
2005-05-24 14:30:00,37.6,37.63,37.5,37.62,134800.0,21.2324,21.2493,21.1759,21.2437,134800.0
2005-05-24 15:00:00,37.6,37.76,37.58,37.74,114400.0,21.2324,21.3227,21.2211,21.3114,114400.0
2005-05-24 15:30:00,37.75,37.86,37.65,37.68,253400.0,21.3171,21.3792,21.2606,21.2775,253400.0
2005-05-25 09:30:00,37.65,37.68,37.5,37.64,128500.0,21.2606,21.2775,21.1759,21.255,128500.0
2005-05-25 10:00:00,37.6,37.65,37.52,37.53,151000.0,21.2324,21.2606,21.1872,21.1928,151000.0
2005-05-25 10:30:00,37.55,37.55,37.32,37.35,69800.0,21.2041,21.2041,21.0743,21.0912,69800.0
2005-05-25 11:00:00,37.35,37.38,37.25,37.26,79700.0,21.0912,21.1081,21.0347,21.0404,79700.0
2005-05-25 11:30:00,37.26,37.33,37.22,37.23,58800.0,21.0404,21.0799,21.0178,21.0234,58800.0
2005-05-25 12:00:00,37.23,37.23,37.15,37.18,47300.0,21.0234,21.0234,20.9783,20.9952,47300.0
2005-05-25 12:30:00,37.18,37.2,37.15,37.16,48300.0,20.9952,21.0065,20.9783,20.9839,48300.0
2005-05-25 13:00:00,37.15,37.21,37.11,37.11,60400.0,20.9783,21.0121,20.9557,20.9557,60400.0
2005-05-25 13:30:00,37.11,37.18,37.11,37.14,60700.0,20.9557,20.9952,20.9557,20.9726,60700.0
2005-05-25 14:00:00,37.14,37.22,37.14,37.22,56000.0,20.9726,21.0178,20.9726,21.0178,56000.0
2005-05-25 14:30:00,37.25,37.35,37.22,37.3,111200.0,21.0347,21.0912,21.0178,21.063,111200.0
2005-05-25 15:00:00,37.29,37.46,37.24,37.34,107000.0,21.0573,21.1533,21.0291,21.0855,107000.0
2005-05-25 15:30:00,37.35,37.41,37.32,37.37,199400.0,21.0912,21.1251,21.0743,21.1025,199400.0
2005-05-26 09:30:00,37.34,37.45,37.2,37.33,101500.0,21.0855,21.1477,21.0065,21.0799,101500.0
2005-05-26 10:00:00,37.34,37.61,37.34,37.5,95300.0,21.0855,21.238,21.0855,21.1759,95300.0
2005-05-26 10:30:00,37.49,37.58,37.36,37.55,84500.0,21.1702,21.2211,21.0968,21.2041,84500.0
2005-05-26 11:00:00,37.54,37.59,37.48,37.53,79800.0,21.1985,21.2267,21.1646,21.1928,79800.0
2005-05-26 11:30:00,37.53,37.6,37.45,37.46,48500.0,21.1928,21.2324,21.1477,21.1533,48500.0
2005-05-26 12:00:00,37.46,37.53,37.42,37.48,36800.0,21.1533,21.1928,21.1307,21.1646,36800.0
2005-05-26 12:30:00,37.49,37.6,37.46,37.47,39100.0,21.1702,21.2324,21.1533,21.159,39100.0
2005-05-26 13:00:00,37.47,37.5,37.41,37.46,51900.0,21.159,21.1759,21.1251,21.1533,51900.0
2005-05-26 13:30:00,37.47,37.57,37.43,37.44,82900.0,21.159,21.2154,21.1364,21.142,82900.0
2005-05-26 14:00:00,37.44,37.5,37.4,37.49,105700.0,21.142,21.1759,21.1194,21.1702,105700.0
2005-05-26 14:30:00,37.49,37.5,37.45,37.45,39700.0,21.1702,21.1759,21.1477,21.1477,39700.0
2005-05-26 15:00:00,37.45,37.53,37.39,37.5,75900.0,21.1477,21.1928,21.1138,21.1759,75900.0
2005-05-26 15:30:00,37.5,37.62,37.48,37.48,126700.0,21.1759,21.2437,21.1646,21.1646,126700.0
2005-05-27 09:30:00,37.34,37.45,37.24,37.25,105300.0,21.0855,21.1477,21.0291,21.0347,105300.0
2005-05-27 10:00:00,37.23,37.34,37.11,37.22,74400.0,21.0234,21.0855,20.9557,21.0178,74400.0
2005-05-27 10:30:00,37.22,37.23,37.17,37.17,55700.0,21.0178,21.0234,20.9895,20.9895,55700.0
2005-05-27 11:00:00,37.17,37.42,37.17,37.35,93900.0,20.9895,21.1307,20.9895,21.0912,93900.0
2005-05-27 11:30:00,37.35,37.45,37.35,37.37,52300.0,21.0912,21.1477,21.0912,21.1025,52300.0
2005-05-27 12:00:00,37.37,37.43,37.31,37.4,55200.0,21.1025,21.1364,21.0686,21.1194,55200.0
2005-05-27 12:30:00,37.39,37.41,37.35,37.38,32000.0,21.1138,21.1251,21.0912,21.1081,32000.0
2005-05-27 13:00:00,37.36,37.46,37.33,37.43,61500.0,21.0968,21.1533,21.0799,21.1364,61500.0
2005-05-27 13:30:00,37.43,37.45,37.28,37.29,62600.0,21.1364,21.1477,21.0517,21.0573,62600.0
2005-05-27 14:00:00,37.28,37.33,37.26,37.29,46700.0,21.0517,21.0799,21.0404,21.0573,46700.0
2005-05-27 14:30:00,37.29,37.29,37.23,37.26,45300.0,21.0573,21.0573,21.0234,21.0404,45300.0
2005-05-27 15:00:00,37.25,37.32,37.24,37.32,50500.0,21.0347,21.0743,21.0291,21.0743,50500.0
2005-05-27 15:30:00,37.31,37.43,37.3,37.35,85200.0,21.0686,21.1364,21.063,21.0912,85200.0
2005-05-31 09:30:00,37.25,37.43,37.21,37.3,111300.0,21.0347,21.1364,21.0121,21.063,111300.0
2005-05-31 10:00:00,37.34,37.41,37.18,37.22,66800.0,21.0855,21.1251,20.9952,21.0178,66800.0
2005-05-31 10:30:00,37.2,37.22,36.99,37.0,117800.0,21.0065,21.0178,20.8879,20.8936,117800.0
2005-05-31 11:00:00,37.0,37.05,36.95,36.97,58500.0,20.8936,20.9218,20.8653,20.8766,58500.0
2005-05-31 11:30:00,36.99,37.0,36.95,36.99,59400.0,20.8879,20.8936,20.8653,20.8879,59400.0
2005-05-31 12:00:00,36.99,37.07,36.99,37.04,61200.0,20.8879,20.9331,20.8879,20.9161,61200.0
2005-05-31 12:30:00,37.04,37.11,36.99,37.1,77400.0,20.9161,20.9557,20.8879,20.95,77400.0
2005-05-31 13:00:00,37.1,37.11,37.06,37.09,31500.0,20.95,20.9557,20.9274,20.9444,31500.0
2005-05-31 13:30:00,37.09,37.3,37.09,37.19,87300.0,20.9444,21.063,20.9444,21.0008,87300.0
2005-05-31 14:00:00,37.21,37.26,37.15,37.17,76300.0,21.0121,21.0404,20.9783,20.9895,76300.0
2005-05-31 14:30:00,37.16,37.3,37.16,37.26,96300.0,20.9839,21.063,20.9839,21.0404,96300.0
2005-05-31 15:00:00,37.26,37.39,37.23,37.3,113900.0,21.0404,21.1138,21.0234,21.063,113900.0
2005-05-31 15:30:00,37.3,37.3,37.13,37.16,195700.0,21.063,21.063,20.967,20.9839,195700.0
2005-06-01 09:30:00,37.11,37.52,37.02,37.52,145200.0,20.9557,21.1872,20.9048,21.1872,145200.0
2005-06-01 10:00:00,37.51,37.94,37.49,37.8,258000.0,21.1815,21.4244,21.1702,21.3453,258000.0
2005-06-01 10:30:00,37.82,37.88,37.63,37.7,83300.0,21.3566,21.3905,21.2493,21.2888,83300.0
2005-06-01 11:00:00,37.71,38.0,37.7,37.95,231200.0,21.2945,21.4582,21.2888,21.43,231200.0
2005-06-01 11:30:00,37.94,37.97,37.87,37.96,95700.0,21.4244,21.4413,21.3848,21.4357,95700.0
2005-06-01 12:00:00,37.96,37.97,37.83,37.88,76000.0,21.4357,21.4413,21.3622,21.3905,76000.0
2005-06-01 12:30:00,37.89,37.94,37.81,37.92,85000.0,21.3961,21.4244,21.351,21.4131,85000.0
2005-06-01 13:00:00,37.91,37.94,37.88,37.9,59600.0,21.4074,21.4244,21.3905,21.4018,59600.0
2005-06-01 13:30:00,37.91,37.95,37.81,37.88,107200.0,21.4074,21.43,21.351,21.3905,107200.0
2005-06-01 14:00:00,37.88,37.93,37.73,37.78,105200.0,21.3905,21.4187,21.3058,21.334,105200.0
2005-06-01 14:30:00,37.78,37.82,37.55,37.64,114900.0,21.334,21.3566,21.2041,21.255,114900.0
2005-06-01 15:00:00,37.65,37.74,37.62,37.65,108600.0,21.2606,21.3114,21.2437,21.2606,108600.0
2005-06-01 15:30:00,37.62,37.79,37.62,37.77,129700.0,21.2437,21.3397,21.2437,21.3284,129700.0
2005-06-02 09:30:00,37.72,37.84,37.55,37.77,174000.0,21.3001,21.3679,21.2041,21.3284,174000.0
2005-06-02 10:00:00,37.77,37.82,37.66,37.7,95500.0,21.3284,21.3566,21.2662,21.2888,95500.0
2005-06-02 10:30:00,37.7,37.77,37.61,37.62,56500.0,21.2888,21.3284,21.238,21.2437,56500.0
2005-06-02 11:00:00,37.62,37.64,37.52,37.58,44600.0,21.2437,21.255,21.1872,21.2211,44600.0
2005-06-02 11:30:00,37.58,37.72,37.57,37.67,45900.0,21.2211,21.3001,21.2154,21.2719,45900.0
2005-06-02 12:00:00,37.65,37.68,37.58,37.61,39600.0,21.2606,21.2775,21.2211,21.238,39600.0
2005-06-02 12:30:00,37.58,37.64,37.57,37.64,27800.0,21.2211,21.255,21.2154,21.255,27800.0
2005-06-02 13:00:00,37.64,37.64,37.55,37.56,40000.0,21.255,21.255,21.2041,21.2098,40000.0
2005-06-02 13:30:00,37.57,37.57,37.44,37.5,61900.0,21.2154,21.2154,21.142,21.1759,61900.0
2005-06-02 14:00:00,37.49,37.65,37.49,37.64,50900.0,21.1702,21.2606,21.1702,21.255,50900.0
2005-06-02 14:30:00,37.65,37.75,37.63,37.74,39900.0,21.2606,21.3171,21.2493,21.3114,39900.0
2005-06-02 15:00:00,37.73,37.75,37.63,37.68,55700.0,21.3058,21.3171,21.2493,21.2775,55700.0
2005-06-02 15:30:00,37.68,37.8,37.66,37.73,104700.0,21.2775,21.3453,21.2662,21.3058,104700.0
2005-06-03 09:30:00,37.65,37.9,37.55,37.75,93600.0,21.2606,21.4018,21.2041,21.3171,93600.0
2005-06-03 10:00:00,37.76,37.84,37.64,37.71,65600.0,21.3227,21.3679,21.255,21.2945,65600.0
2005-06-03 10:30:00,37.72,37.78,37.66,37.73,58900.0,21.3001,21.334,21.2662,21.3058,58900.0
2005-06-03 11:00:00,37.72,37.81,37.66,37.75,96000.0,21.3001,21.351,21.2662,21.3171,96000.0
2005-06-03 11:30:00,37.74,37.75,37.41,37.49,63300.0,21.3114,21.3171,21.1251,21.1702,63300.0
2005-06-03 12:00:00,37.49,37.52,37.35,37.44,62300.0,21.1702,21.1872,21.0912,21.142,62300.0
2005-06-03 12:30:00,37.42,37.47,37.35,37.42,33400.0,21.1307,21.159,21.0912,21.1307,33400.0
2005-06-03 13:00:00,37.43,37.53,37.4,37.53,40800.0,21.1364,21.1928,21.1194,21.1928,40800.0
2005-06-03 13:30:00,37.54,37.55,37.4,37.42,42200.0,21.1985,21.2041,21.1194,21.1307,42200.0
2005-06-03 14:00:00,37.4,37.46,37.31,37.4,40200.0,21.1194,21.1533,21.0686,21.1194,40200.0
2005-06-03 14:30:00,37.4,37.48,37.27,37.29,70000.0,21.1194,21.1646,21.046,21.0573,70000.0
2005-06-03 15:00:00,37.29,37.44,37.28,37.36,83900.0,21.0573,21.142,21.0517,21.0968,83900.0
2005-06-03 15:30:00,37.39,37.52,37.38,37.43,116200.0,21.1138,21.1872,21.1081,21.1364,116200.0
2005-06-06 09:30:00,37.24,37.45,37.24,37.4,81900.0,21.0291,21.1477,21.0291,21.1194,81900.0
2005-06-06 10:00:00,37.4,37.59,37.29,37.4,70900.0,21.1194,21.2267,21.0573,21.1194,70900.0
2005-06-06 10:30:00,37.4,37.43,37.31,37.39,61700.0,21.1194,21.1364,21.0686,21.1138,61700.0
2005-06-06 11:00:00,37.36,37.39,37.3,37.37,42500.0,21.0968,21.1138,21.063,21.1025,42500.0
2005-06-06 11:30:00,37.37,37.38,37.29,37.29,29000.0,21.1025,21.1081,21.0573,21.0573,29000.0
2005-06-06 12:00:00,37.3,37.54,37.3,37.39,48400.0,21.063,21.1985,21.063,21.1138,48400.0
2005-06-06 12:30:00,37.39,37.44,37.36,37.42,25200.0,21.1138,21.142,21.0968,21.1307,25200.0
2005-06-06 13:00:00,37.41,37.42,37.32,37.34,27700.0,21.1251,21.1307,21.0743,21.0855,27700.0
2005-06-06 13:30:00,37.33,37.42,37.28,37.36,62800.0,21.0799,21.1307,21.0517,21.0968,62800.0
2005-06-06 14:00:00,37.34,37.44,37.33,37.33,71400.0,21.0855,21.142,21.0799,21.0799,71400.0
2005-06-06 14:30:00,37.33,37.4,37.26,37.32,64200.0,21.0799,21.1194,21.0404,21.0743,64200.0
2005-06-06 15:00:00,37.31,37.31,37.24,37.3,103300.0,21.0686,21.0686,21.0291,21.063,103300.0
2005-06-06 15:30:00,37.3,37.45,37.3,37.38,100500.0,21.063,21.1477,21.063,21.1081,100500.0
2005-06-07 09:30:00,37.32,37.49,37.25,37.36,100700.0,21.0743,21.1702,21.0347,21.0968,100700.0
2005-06-07 10:00:00,37.35,37.57,37.35,37.51,91100.0,21.0912,21.2154,21.0912,21.1815,91100.0
2005-06-07 10:30:00,37.51,37.65,37.51,37.56,59800.0,21.1815,21.2606,21.1815,21.2098,59800.0
2005-06-07 11:00:00,37.58,37.69,37.56,37.68,62200.0,21.2211,21.2832,21.2098,21.2775,62200.0
2005-06-07 11:30:00,37.67,37.81,37.65,37.8,71100.0,21.2719,21.351,21.2606,21.3453,71100.0
2005-06-07 12:00:00,37.8,37.9,37.75,37.81,43300.0,21.3453,21.4018,21.3171,21.351,43300.0
2005-06-07 12:30:00,37.81,37.96,37.78,37.93,58100.0,21.351,21.4357,21.334,21.4187,58100.0
2005-06-07 13:00:00,37.94,37.95,37.88,37.91,63600.0,21.4244,21.43,21.3905,21.4074,63600.0
2005-06-07 13:30:00,37.93,37.98,37.81,37.81,74400.0,21.4187,21.4469,21.351,21.351,74400.0
2005-06-07 14:00:00,37.93,37.93,37.69,37.71,92700.0,21.4187,21.4187,21.2832,21.2945,92700.0
2005-06-07 14:30:00,37.71,37.83,37.71,37.8,87600.0,21.2945,21.3622,21.2945,21.3453,87600.0
2005-06-07 15:00:00,37.8,37.81,37.66,37.7,76300.0,21.3453,21.351,21.2662,21.2888,76300.0
2005-06-07 15:30:00,37.69,37.69,37.52,37.55,149100.0,21.2832,21.2832,21.1872,21.2041,149100.0
2005-06-08 09:30:00,37.4,37.54,37.4,37.47,89200.0,21.1194,21.1985,21.1194,21.159,89200.0
2005-06-08 10:00:00,37.46,37.5,37.37,37.44,59900.0,21.1533,21.1759,21.1025,21.142,59900.0
2005-06-08 10:30:00,37.44,37.47,37.27,37.45,53200.0,21.142,21.159,21.046,21.1477,53200.0
2005-06-08 11:00:00,37.45,37.48,37.4,37.44,41700.0,21.1477,21.1646,21.1194,21.142,41700.0
2005-06-08 11:30:00,37.44,37.49,37.44,37.47,42500.0,21.142,21.1702,21.142,21.159,42500.0
2005-06-08 12:00:00,37.47,37.47,37.35,37.47,84000.0,21.159,21.159,21.0912,21.159,84000.0
2005-06-08 12:30:00,37.47,37.5,37.43,37.45,50000.0,21.159,21.1759,21.1364,21.1477,50000.0
2005-06-08 13:00:00,37.45,37.45,37.38,37.38,41200.0,21.1477,21.1477,21.1081,21.1081,41200.0
2005-06-08 13:30:00,37.38,37.38,37.19,37.24,73100.0,21.1081,21.1081,21.0008,21.0291,73100.0
2005-06-08 14:00:00,37.23,37.3,37.2,37.28,43100.0,21.0234,21.063,21.0065,21.0517,43100.0
2005-06-08 14:30:00,37.27,37.29,37.22,37.22,45200.0,21.046,21.0573,21.0178,21.0178,45200.0
2005-06-08 15:00:00,37.22,37.3,37.2,37.24,63300.0,21.0178,21.063,21.0065,21.0291,63300.0
2005-06-08 15:30:00,37.26,37.32,37.23,37.28,138200.0,21.0404,21.0743,21.0234,21.0517,138200.0
2005-06-09 09:30:00,37.1,37.17,36.89,36.91,138900.0,20.95,20.9895,20.8314,20.8427,138900.0
2005-06-09 10:00:00,36.91,37.02,36.78,36.96,209600.0,20.8427,20.9048,20.7693,20.871,209600.0
2005-06-09 10:30:00,36.96,37.2,36.94,37.2,79900.0,20.871,21.0065,20.8597,21.0065,79900.0
2005-06-09 11:00:00,37.2,37.24,37.09,37.09,76200.0,21.0065,21.0291,20.9444,20.9444,76200.0
2005-06-09 11:30:00,37.1,37.37,37.1,37.27,88100.0,20.95,21.1025,20.95,21.046,88100.0
2005-06-09 12:00:00,37.28,37.35,37.23,37.26,122200.0,21.0517,21.0912,21.0234,21.0404,122200.0
2005-06-09 12:30:00,37.27,37.3,37.26,37.28,62900.0,21.046,21.063,21.0404,21.0517,62900.0
2005-06-09 13:00:00,37.28,37.29,37.14,37.16,83400.0,21.0517,21.0573,20.9726,20.9839,83400.0
2005-06-09 13:30:00,37.16,37.3,37.16,37.26,58500.0,20.9839,21.063,20.9839,21.0404,58500.0
2005-06-09 14:00:00,37.26,37.3,37.15,37.21,65900.0,21.0404,21.063,20.9783,21.0121,65900.0
2005-06-09 14:30:00,37.21,37.3,37.15,37.28,64100.0,21.0121,21.063,20.9783,21.0517,64100.0
2005-06-09 15:00:00,37.27,37.3,37.14,37.14,84600.0,21.046,21.063,20.9726,20.9726,84600.0
2005-06-09 15:30:00,37.15,37.25,37.14,37.21,143000.0,20.9783,21.0347,20.9726,21.0121,143000.0
2005-06-10 09:30:00,37.75,37.75,37.01,37.01,89900.0,21.3171,21.3171,20.8992,20.8992,89900.0
2005-06-10 10:00:00,37.0,37.06,36.95,36.95,92900.0,20.8936,20.9274,20.8653,20.8653,92900.0
2005-06-10 10:30:00,36.95,37.03,36.89,36.96,81600.0,20.8653,20.9105,20.8314,20.871,81600.0
2005-06-10 11:00:00,36.93,36.99,36.9,36.92,63500.0,20.854,20.8879,20.8371,20.8484,63500.0
2005-06-10 11:30:00,36.92,36.98,36.9,36.91,54300.0,20.8484,20.8823,20.8371,20.8427,54300.0
2005-06-10 12:00:00,36.93,36.99,36.9,36.93,54200.0,20.854,20.8879,20.8371,20.854,54200.0
2005-06-10 12:30:00,36.93,36.94,36.84,36.86,52200.0,20.854,20.8597,20.8032,20.8145,52200.0
2005-06-10 13:00:00,36.86,36.89,36.84,36.87,42500.0,20.8145,20.8314,20.8032,20.8201,42500.0
2005-06-10 13:30:00,36.87,36.97,36.85,36.91,54500.0,20.8201,20.8766,20.8088,20.8427,54500.0
2005-06-10 14:00:00,36.9,36.97,36.88,36.94,86600.0,20.8371,20.8766,20.8258,20.8597,86600.0
2005-06-10 14:30:00,36.94,36.94,36.86,36.94,74100.0,20.8597,20.8597,20.8145,20.8597,74100.0
2005-06-10 15:00:00,36.94,37.0,36.93,36.97,55200.0,20.8597,20.8936,20.854,20.8766,55200.0
2005-06-10 15:30:00,36.97,37.04,36.93,37.01,169500.0,20.8766,20.9161,20.854,20.8992,169500.0
2005-06-13 09:30:00,36.8,37.0,36.72,36.8,115000.0,20.7806,20.8936,20.7354,20.7806,115000.0
2005-06-13 10:00:00,36.82,36.88,36.72,36.84,64600.0,20.7919,20.8258,20.7354,20.8032,64600.0
2005-06-13 10:30:00,36.87,37.42,36.85,37.19,90600.0,20.8201,21.1307,20.8088,21.0008,90600.0
2005-06-13 11:00:00,37.19,37.47,37.19,37.41,111100.0,21.0008,21.159,21.0008,21.1251,111100.0
2005-06-13 11:30:00,37.41,37.5,37.38,37.49,122400.0,21.1251,21.1759,21.1081,21.1702,122400.0
2005-06-13 12:00:00,37.49,37.54,37.45,37.52,62700.0,21.1702,21.1985,21.1477,21.1872,62700.0
2005-06-13 12:30:00,37.52,37.54,37.45,37.49,77900.0,21.1872,21.1985,21.1477,21.1702,77900.0
2005-06-13 13:00:00,37.48,37.54,37.43,37.46,53200.0,21.1646,21.1985,21.1364,21.1533,53200.0
2005-06-13 13:30:00,37.46,37.46,37.33,37.37,86500.0,21.1533,21.1533,21.0799,21.1025,86500.0
2005-06-13 14:00:00,37.37,37.53,37.36,37.44,96700.0,21.1025,21.1928,21.0968,21.142,96700.0
2005-06-13 14:30:00,37.44,37.54,37.41,37.49,114400.0,21.142,21.1985,21.1251,21.1702,114400.0
2005-06-13 15:00:00,37.48,37.5,37.37,37.44,128000.0,21.1646,21.1759,21.1025,21.142,128000.0
2005-06-13 15:30:00,37.44,37.5,37.4,37.49,162000.0,21.142,21.1759,21.1194,21.1702,162000.0
2005-06-14 09:30:00,37.39,37.68,37.38,37.66,113900.0,21.1138,21.2775,21.1081,21.2662,113900.0
2005-06-14 10:00:00,37.65,37.83,37.57,37.8,189500.0,21.2606,21.3622,21.2154,21.3453,189500.0
2005-06-14 10:30:00,37.8,38.04,37.74,37.74,254800.0,21.3453,21.4808,21.3114,21.3114,254800.0
2005-06-14 11:00:00,37.75,37.77,37.68,37.68,109900.0,21.3171,21.3284,21.2775,21.2775,109900.0
2005-06-14 11:30:00,37.7,37.74,37.63,37.68,84300.0,21.2888,21.3114,21.2493,21.2775,84300.0
2005-06-14 12:00:00,37.69,37.73,37.65,37.69,82800.0,21.2832,21.3058,21.2606,21.2832,82800.0
2005-06-14 12:30:00,37.7,37.75,37.6,37.62,59200.0,21.2888,21.3171,21.2324,21.2437,59200.0
2005-06-14 13:00:00,37.62,37.66,37.58,37.65,66000.0,21.2437,21.2662,21.2211,21.2606,66000.0
2005-06-14 13:30:00,37.64,37.85,37.6,37.84,107900.0,21.255,21.3735,21.2324,21.3679,107900.0
2005-06-14 14:00:00,37.85,37.86,37.71,37.78,106800.0,21.3735,21.3792,21.2945,21.334,106800.0
2005-06-14 14:30:00,37.77,37.85,37.72,37.8,112300.0,21.3284,21.3735,21.3001,21.3453,112300.0
2005-06-14 15:00:00,37.83,37.83,37.75,37.76,130000.0,21.3622,21.3622,21.3171,21.3227,130000.0
2005-06-14 15:30:00,37.75,37.8,37.67,37.79,317700.0,21.3171,21.3453,21.2719,21.3397,317700.0
2005-06-15 09:30:00,36.9,37.09,36.75,36.75,577100.0,20.8371,20.9444,20.7524,20.7524,577100.0
2005-06-15 10:00:00,36.78,36.78,36.47,36.55,404600.0,20.7693,20.7693,20.5943,20.6394,404600.0
2005-06-15 10:30:00,36.57,36.6,36.5,36.51,261700.0,20.6507,20.6677,20.6112,20.6169,261700.0
2005-06-15 11:00:00,36.51,36.63,36.45,36.47,352800.0,20.6169,20.6846,20.583,20.5943,352800.0
2005-06-15 11:30:00,36.48,36.5,36.21,36.37,153600.0,20.5999,20.6112,20.4474,20.5378,153600.0
2005-06-15 12:00:00,36.38,36.53,36.36,36.36,157400.0,20.5434,20.6281,20.5321,20.5321,157400.0
2005-06-15 12:30:00,36.36,36.47,36.36,36.41,133600.0,20.5321,20.5943,20.5321,20.5604,133600.0
2005-06-15 13:00:00,36.41,36.41,36.37,36.39,133300.0,20.5604,20.5604,20.5378,20.5491,133300.0
2005-06-15 13:30:00,36.39,36.42,36.35,36.41,126300.0,20.5491,20.566,20.5265,20.5604,126300.0
2005-06-15 14:00:00,36.41,36.49,36.34,36.43,161000.0,20.5604,20.6056,20.5209,20.5717,161000.0
2005-06-15 14:30:00,36.44,36.52,36.43,36.51,226400.0,20.5773,20.6225,20.5717,20.6169,226400.0
2005-06-15 15:00:00,36.51,36.6,36.5,36.56,192300.0,20.6169,20.6677,20.6112,20.6451,192300.0
2005-06-15 15:30:00,36.56,36.99,36.54,36.9,433300.0,20.6451,20.8879,20.6338,20.8371,433300.0
2005-06-16 09:30:00,36.71,36.75,36.46,36.52,239700.0,20.7298,20.7524,20.5886,20.6225,239700.0
2005-06-16 10:00:00,36.52,36.82,36.5,36.79,111200.0,20.6225,20.7919,20.6112,20.775,111200.0
2005-06-16 10:30:00,36.78,37.0,36.72,36.88,151100.0,20.7693,20.8936,20.7354,20.8258,151100.0
2005-06-16 11:00:00,36.89,37.0,36.87,36.93,105500.0,20.8314,20.8936,20.8201,20.854,105500.0
2005-06-16 11:30:00,36.93,36.96,36.9,36.92,94200.0,20.854,20.871,20.8371,20.8484,94200.0
2005-06-16 12:00:00,36.91,36.91,36.73,36.8,135000.0,20.8427,20.8427,20.7411,20.7806,135000.0
2005-06-16 12:30:00,36.81,36.93,36.72,36.87,118600.0,20.7863,20.854,20.7354,20.8201,118600.0
2005-06-16 13:00:00,36.87,36.93,36.81,36.82,132200.0,20.8201,20.854,20.7863,20.7919,132200.0
2005-06-16 13:30:00,36.82,36.95,36.82,36.88,182900.0,20.7919,20.8653,20.7919,20.8258,182900.0
2005-06-16 14:00:00,36.89,36.95,36.84,36.85,112700.0,20.8314,20.8653,20.8032,20.8088,112700.0
2005-06-16 14:30:00,36.85,37.03,36.85,37.02,99700.0,20.8088,20.9105,20.8088,20.9048,99700.0
2005-06-16 15:00:00,37.02,37.04,36.84,36.85,160100.0,20.9048,20.9161,20.8032,20.8088,160100.0
2005-06-16 15:30:00,36.84,36.93,36.81,36.82,176800.0,20.8032,20.854,20.7863,20.7919,176800.0
2005-06-17 09:30:00,37.28,37.28,36.95,37.19,913800.0,21.0517,21.0517,20.8653,21.0008,913800.0
2005-06-17 10:00:00,37.17,37.18,36.99,37.1,180600.0,20.9895,20.9952,20.8879,20.95,180600.0
2005-06-17 10:30:00,37.09,37.18,37.05,37.09,97700.0,20.9444,20.9952,20.9218,20.9444,97700.0
2005-06-17 11:00:00,37.1,37.15,37.04,37.08,83700.0,20.95,20.9783,20.9161,20.9387,83700.0
2005-06-17 11:30:00,37.09,37.12,37.04,37.09,66800.0,20.9444,20.9613,20.9161,20.9444,66800.0
2005-06-17 12:00:00,37.09,37.11,37.07,37.07,59300.0,20.9444,20.9557,20.9331,20.9331,59300.0
2005-06-17 12:30:00,37.07,37.08,37.01,37.02,65800.0,20.9331,20.9387,20.8992,20.9048,65800.0
2005-06-17 13:00:00,37.01,37.05,36.98,37.01,73900.0,20.8992,20.9218,20.8823,20.8992,73900.0
2005-06-17 13:30:00,37.01,37.01,36.94,36.97,68400.0,20.8992,20.8992,20.8597,20.8766,68400.0
2005-06-17 14:00:00,36.97,37.05,36.96,36.96,82700.0,20.8766,20.9218,20.871,20.871,82700.0
2005-06-17 14:30:00,36.96,37.0,36.93,36.94,83600.0,20.871,20.8936,20.854,20.8597,83600.0
2005-06-17 15:00:00,36.94,37.05,36.94,37.02,141300.0,20.8597,20.9218,20.8597,20.9048,141300.0
2005-06-17 15:30:00,37.01,37.07,37.0,37.05,210700.0,20.8992,20.9331,20.8936,20.9218,210700.0
2005-06-20 09:30:00,36.8,36.82,36.11,36.65,119900.0,20.7806,20.7919,20.391,20.6959,119900.0
2005-06-20 10:00:00,36.65,36.71,36.54,36.7,73800.0,20.6959,20.7298,20.6338,20.7241,73800.0
2005-06-20 10:30:00,36.71,36.81,36.67,36.72,76700.0,20.7298,20.7863,20.7072,20.7354,76700.0
2005-06-20 11:00:00,36.72,36.77,36.69,36.72,54300.0,20.7354,20.7637,20.7185,20.7354,54300.0
2005-06-20 11:30:00,36.72,36.8,36.64,36.78,89800.0,20.7354,20.7806,20.6903,20.7693,89800.0
2005-06-20 12:00:00,36.79,36.89,36.76,36.86,35000.0,20.775,20.8314,20.758,20.8145,35000.0
2005-06-20 12:30:00,36.85,36.9,36.83,36.85,40400.0,20.8088,20.8371,20.7976,20.8088,40400.0
2005-06-20 13:00:00,36.86,36.9,36.81,36.88,52400.0,20.8145,20.8371,20.7863,20.8258,52400.0
2005-06-20 13:30:00,36.88,36.9,36.74,36.82,60400.0,20.8258,20.8371,20.7467,20.7919,60400.0
2005-06-20 14:00:00,36.81,36.86,36.75,36.83,97700.0,20.7863,20.8145,20.7524,20.7976,97700.0
2005-06-20 14:30:00,36.84,36.91,36.8,36.87,41000.0,20.8032,20.8427,20.7806,20.8201,41000.0
2005-06-20 15:00:00,36.87,37.06,36.86,37.05,99400.0,20.8201,20.9274,20.8145,20.9218,99400.0
2005-06-20 15:30:00,37.04,37.06,36.97,37.02,127000.0,20.9161,20.9274,20.8766,20.9048,127000.0
2005-06-21 09:30:00,36.9,37.0,36.59,36.68,180800.0,20.8371,20.8936,20.662,20.7129,180800.0
2005-06-21 10:00:00,36.63,36.64,36.46,36.49,177200.0,20.6846,20.6903,20.5886,20.6056,177200.0
2005-06-21 10:30:00,36.5,36.68,36.48,36.56,119300.0,20.6112,20.7129,20.5999,20.6451,119300.0
2005-06-21 11:00:00,36.55,36.63,36.51,36.51,107600.0,20.6394,20.6846,20.6169,20.6169,107600.0
2005-06-21 11:30:00,36.51,36.57,36.49,36.54,55300.0,20.6169,20.6507,20.6056,20.6338,55300.0
2005-06-21 12:00:00,36.54,36.67,36.51,36.51,81600.0,20.6338,20.7072,20.6169,20.6169,81600.0
2005-06-21 12:30:00,36.52,36.57,36.48,36.5,94400.0,20.6225,20.6507,20.5999,20.6112,94400.0
2005-06-21 13:00:00,36.5,36.57,36.46,36.55,73500.0,20.6112,20.6507,20.5886,20.6394,73500.0
2005-06-21 13:30:00,36.55,36.56,36.45,36.5,63000.0,20.6394,20.6451,20.583,20.6112,63000.0
2005-06-21 14:00:00,36.5,36.54,36.44,36.48,114300.0,20.6112,20.6338,20.5773,20.5999,114300.0
2005-06-21 14:30:00,36.48,36.52,36.45,36.47,119900.0,20.5999,20.6225,20.583,20.5943,119900.0
2005-06-21 15:00:00,36.47,36.49,36.36,36.38,165000.0,20.5943,20.6056,20.5321,20.5434,165000.0
2005-06-21 15:30:00,36.39,36.52,36.37,36.51,295200.0,20.5491,20.6225,20.5378,20.6169,295200.0
2005-06-22 09:30:00,36.67,36.67,36.35,36.36,155600.0,20.7072,20.7072,20.5265,20.5321,155600.0
2005-06-22 10:00:00,36.36,36.5,36.31,36.46,124100.0,20.5321,20.6112,20.5039,20.5886,124100.0
2005-06-22 10:30:00,36.46,36.56,36.43,36.5,160300.0,20.5886,20.6451,20.5717,20.6112,160300.0
2005-06-22 11:00:00,36.54,36.63,36.49,36.59,155800.0,20.6338,20.6846,20.6056,20.662,155800.0
2005-06-22 11:30:00,36.58,36.62,36.46,36.56,75400.0,20.6564,20.679,20.5886,20.6451,75400.0
2005-06-22 12:00:00,36.56,36.68,36.5,36.6,111600.0,20.6451,20.7129,20.6112,20.6677,111600.0
2005-06-22 12:30:00,36.6,36.69,36.57,36.63,76000.0,20.6677,20.7185,20.6507,20.6846,76000.0
2005-06-22 13:00:00,36.64,36.72,36.61,36.61,70200.0,20.6903,20.7354,20.6733,20.6733,70200.0
2005-06-22 13:30:00,36.61,36.61,36.46,36.55,52800.0,20.6733,20.6733,20.5886,20.6394,52800.0
2005-06-22 14:00:00,36.54,36.64,36.5,36.61,74000.0,20.6338,20.6903,20.6112,20.6733,74000.0
2005-06-22 14:30:00,36.61,36.72,36.53,36.65,76600.0,20.6733,20.7354,20.6281,20.6959,76600.0
2005-06-22 15:00:00,36.67,36.69,36.5,36.54,118100.0,20.7072,20.7185,20.6112,20.6338,118100.0
2005-06-22 15:30:00,36.55,36.64,36.5,36.61,140600.0,20.6394,20.6903,20.6112,20.6733,140600.0
2005-06-23 09:30:00,36.49,36.55,36.26,36.27,84800.0,20.6056,20.6394,20.4757,20.4813,84800.0
2005-06-23 10:00:00,36.28,36.36,36.24,36.31,91700.0,20.487,20.5321,20.4644,20.5039,91700.0
2005-06-23 10:30:00,36.3,36.36,36.26,36.31,126000.0,20.4983,20.5321,20.4757,20.5039,126000.0
2005-06-23 11:00:00,36.31,36.43,36.28,36.37,121800.0,20.5039,20.5717,20.487,20.5378,121800.0
2005-06-23 11:30:00,36.38,36.44,36.31,36.4,43600.0,20.5434,20.5773,20.5039,20.5547,43600.0
2005-06-23 12:00:00,36.39,36.48,36.37,36.42,58400.0,20.5491,20.5999,20.5378,20.566,58400.0
2005-06-23 12:30:00,36.42,36.53,36.4,36.42,52700.0,20.566,20.6281,20.5547,20.566,52700.0
2005-06-23 13:00:00,36.41,36.45,36.36,36.44,45300.0,20.5604,20.583,20.5321,20.5773,45300.0
2005-06-23 13:30:00,36.44,36.44,36.09,36.11,106700.0,20.5773,20.5773,20.3797,20.391,106700.0
2005-06-23 14:00:00,36.11,36.26,36.05,36.16,91000.0,20.391,20.4757,20.3571,20.4192,91000.0
2005-06-23 14:30:00,36.16,36.27,36.13,36.24,64600.0,20.4192,20.4813,20.4023,20.4644,64600.0
2005-06-23 15:00:00,36.24,36.28,36.01,36.05,169100.0,20.4644,20.487,20.3345,20.3571,169100.0
2005-06-23 15:30:00,36.05,36.1,35.99,35.99,342500.0,20.3571,20.3853,20.3232,20.3232,342500.0
2005-06-24 09:30:00,35.86,36.03,35.85,36.02,98800.0,20.2498,20.3458,20.2442,20.3402,98800.0
2005-06-24 10:00:00,36.02,36.1,35.85,35.87,193400.0,20.3402,20.3853,20.2442,20.2555,193400.0
2005-06-24 10:30:00,35.87,36.13,35.87,36.05,78600.0,20.2555,20.4023,20.2555,20.3571,78600.0
2005-06-24 11:00:00,36.05,36.11,35.99,36.0,73900.0,20.3571,20.391,20.3232,20.3289,73900.0
2005-06-24 11:30:00,35.99,36.03,35.83,36.0,92000.0,20.3232,20.3458,20.2329,20.3289,92000.0
2005-06-24 12:00:00,35.99,36.09,35.92,36.01,59600.0,20.3232,20.3797,20.2837,20.3345,59600.0
2005-06-24 12:30:00,36.01,36.03,35.95,36.0,68700.0,20.3345,20.3458,20.3006,20.3289,68700.0
2005-06-24 13:00:00,36.0,36.02,35.93,35.93,73200.0,20.3289,20.3402,20.2893,20.2893,73200.0
2005-06-24 13:30:00,35.92,35.94,35.85,35.93,46300.0,20.2837,20.295,20.2442,20.2893,46300.0
2005-06-24 14:00:00,35.94,35.96,35.85,35.93,147100.0,20.295,20.3063,20.2442,20.2893,147100.0
2005-06-24 14:30:00,35.93,36.08,35.93,35.98,145200.0,20.2893,20.374,20.2893,20.3176,145200.0
2005-06-24 15:00:00,35.99,36.02,35.9,35.97,112200.0,20.3232,20.3402,20.2724,20.3119,112200.0
2005-06-24 15:30:00,35.97,36.03,35.88,35.95,223700.0,20.3119,20.3458,20.2611,20.3006,223700.0
2005-06-27 09:30:00,35.88,35.94,35.76,35.8,110300.0,20.2611,20.295,20.1933,20.2159,110300.0
2005-06-27 10:00:00,35.78,35.81,35.6,35.73,70000.0,20.2046,20.2216,20.103,20.1764,70000.0
2005-06-27 10:30:00,35.72,35.8,35.7,35.75,73700.0,20.1707,20.2159,20.1595,20.1877,73700.0
2005-06-27 11:00:00,35.73,35.75,35.65,35.74,57300.0,20.1764,20.1877,20.1312,20.182,57300.0
2005-06-27 11:30:00,35.71,35.76,35.67,35.71,82100.0,20.1651,20.1933,20.1425,20.1651,82100.0
2005-06-27 12:00:00,35.72,35.8,35.66,35.79,94600.0,20.1707,20.2159,20.1369,20.2103,94600.0
2005-06-27 12:30:00,35.78,35.8,35.68,35.71,65500.0,20.2046,20.2159,20.1482,20.1651,65500.0
2005-06-27 13:00:00,35.69,35.73,35.67,35.73,50300.0,20.1538,20.1764,20.1425,20.1764,50300.0
2005-06-27 13:30:00,35.73,35.74,35.47,35.51,173100.0,20.1764,20.182,20.0296,20.0522,173100.0
2005-06-27 14:00:00,35.51,35.72,35.5,35.71,126500.0,20.0522,20.1707,20.0465,20.1651,126500.0
2005-06-27 14:30:00,35.71,35.83,35.69,35.8,140900.0,20.1651,20.2329,20.1538,20.2159,140900.0
2005-06-27 15:00:00,35.8,35.82,35.7,35.75,174300.0,20.2159,20.2272,20.1595,20.1877,174300.0
2005-06-27 15:30:00,35.75,35.8,35.71,35.77,258000.0,20.1877,20.2159,20.1651,20.199,258000.0
2005-06-28 09:30:00,35.85,36.02,35.84,36.01,67700.0,20.2442,20.3402,20.2385,20.3345,67700.0
2005-06-28 10:00:00,36.01,36.05,35.91,36.04,58200.0,20.3345,20.3571,20.278,20.3514,58200.0
2005-06-28 10:30:00,36.04,36.05,35.93,36.05,77600.0,20.3514,20.3571,20.2893,20.3571,77600.0
2005-06-28 11:00:00,36.04,36.09,35.99,36.06,54000.0,20.3514,20.3797,20.3232,20.3627,54000.0
2005-06-28 11:30:00,36.07,36.18,36.06,36.15,81600.0,20.3684,20.4305,20.3627,20.4136,81600.0
2005-06-28 12:00:00,36.15,36.21,36.05,36.18,57900.0,20.4136,20.4474,20.3571,20.4305,57900.0
2005-06-28 12:30:00,36.18,36.27,36.15,36.2,58500.0,20.4305,20.4813,20.4136,20.4418,58500.0
2005-06-28 13:00:00,36.2,36.43,36.2,36.43,116300.0,20.4418,20.5717,20.4418,20.5717,116300.0
2005-06-28 13:30:00,36.43,36.43,36.25,36.29,85700.0,20.5717,20.5717,20.47,20.4926,85700.0
2005-06-28 14:00:00,36.3,36.32,36.23,36.27,101600.0,20.4983,20.5096,20.4587,20.4813,101600.0
2005-06-28 14:30:00,36.27,36.37,36.25,36.3,98900.0,20.4813,20.5378,20.47,20.4983,98900.0
2005-06-28 15:00:00,36.29,36.32,36.28,36.28,117800.0,20.4926,20.5096,20.487,20.487,117800.0
2005-06-28 15:30:00,36.28,36.31,36.23,36.24,253200.0,20.487,20.5039,20.4587,20.4644,253200.0
2005-06-29 09:30:00,36.05,36.2,35.94,35.94,95200.0,20.4423,20.5273,20.3799,20.3799,95200.0
2005-06-29 10:00:00,35.95,35.99,35.77,35.93,57900.0,20.3856,20.4082,20.2835,20.3742,57900.0
2005-06-29 10:30:00,35.92,35.99,35.84,35.85,82800.0,20.3686,20.4082,20.3232,20.3289,82800.0
2005-06-29 11:00:00,35.84,35.94,35.83,35.92,63000.0,20.3232,20.3799,20.3175,20.3686,63000.0
2005-06-29 11:30:00,35.93,35.99,35.92,35.94,70100.0,20.3742,20.4082,20.3686,20.3799,70100.0
2005-06-29 12:00:00,35.94,35.94,35.86,35.9,93800.0,20.3799,20.3799,20.3345,20.3572,93800.0
2005-06-29 12:30:00,35.9,35.96,35.9,35.94,32600.0,20.3572,20.3912,20.3572,20.3799,32600.0
2005-06-29 13:00:00,35.92,35.96,35.9,35.92,44500.0,20.3686,20.3912,20.3572,20.3686,44500.0
2005-06-29 13:30:00,35.91,35.95,35.84,35.85,70800.0,20.3629,20.3856,20.3232,20.3289,70800.0
2005-06-29 14:00:00,35.83,35.92,35.83,35.88,102000.0,20.3175,20.3686,20.3175,20.3459,102000.0
2005-06-29 14:30:00,35.88,35.92,35.82,35.84,71800.0,20.3459,20.3686,20.3118,20.3232,71800.0
2005-06-29 15:00:00,35.84,35.84,35.78,35.79,93200.0,20.3232,20.3232,20.2892,20.2948,93200.0
2005-06-29 15:30:00,35.78,35.94,35.78,35.86,120700.0,20.2892,20.3799,20.2892,20.3345,120700.0
2005-06-30 09:30:00,35.74,36.1,35.74,36.0,159100.0,20.2665,20.4706,20.2665,20.4139,159100.0
2005-06-30 10:00:00,36.0,36.19,35.96,36.13,80200.0,20.4139,20.5217,20.3912,20.4876,80200.0
2005-06-30 10:30:00,36.15,36.29,36.1,36.17,106400.0,20.499,20.5784,20.4706,20.5103,106400.0
2005-06-30 11:00:00,36.18,36.22,36.12,36.21,123900.0,20.516,20.5387,20.482,20.533,123900.0
2005-06-30 11:30:00,36.22,36.24,36.12,36.16,84900.0,20.5387,20.55,20.482,20.5046,84900.0
2005-06-30 12:00:00,36.17,36.2,36.15,36.16,48500.0,20.5103,20.5273,20.499,20.5046,48500.0
2005-06-30 12:30:00,36.16,36.18,36.12,36.13,58800.0,20.5046,20.516,20.482,20.4876,58800.0
2005-06-30 13:00:00,36.15,36.26,36.13,36.26,64900.0,20.499,20.5614,20.4876,20.5614,64900.0
2005-06-30 13:30:00,36.26,36.36,36.22,36.36,64100.0,20.5614,20.6181,20.5387,20.6181,64100.0
2005-06-30 14:00:00,36.38,36.53,36.28,36.43,231700.0,20.6294,20.7145,20.5727,20.6578,231700.0
2005-06-30 14:30:00,36.42,36.44,36.27,36.42,244800.0,20.6521,20.6634,20.567,20.6521,244800.0
2005-06-30 15:00:00,36.42,36.49,36.38,36.46,203200.0,20.6521,20.6918,20.6294,20.6748,203200.0
2005-06-30 15:30:00,36.46,36.46,36.09,36.18,282800.0,20.6748,20.6748,20.465,20.516,282800.0
2005-07-01 09:30:00,36.35,36.49,36.22,36.34,131800.0,20.6124,20.6918,20.5387,20.6067,131800.0
2005-07-01 10:00:00,36.35,36.47,36.26,36.43,123000.0,20.6124,20.6804,20.5614,20.6578,123000.0
2005-07-01 10:30:00,36.43,36.48,36.32,36.35,89500.0,20.6578,20.6861,20.5954,20.6124,89500.0
2005-07-01 11:00:00,36.37,36.38,36.21,36.27,123800.0,20.6237,20.6294,20.533,20.567,123800.0
2005-07-01 11:30:00,36.27,36.3,36.15,36.16,75100.0,20.567,20.584,20.499,20.5046,75100.0
2005-07-01 12:00:00,36.16,36.27,36.12,36.18,83800.0,20.5046,20.567,20.482,20.516,83800.0
2005-07-01 12:30:00,36.18,36.2,36.12,36.2,46300.0,20.516,20.5273,20.482,20.5273,46300.0
2005-07-01 13:00:00,36.19,36.24,36.14,36.2,42700.0,20.5217,20.55,20.4933,20.5273,42700.0
2005-07-01 13:30:00,36.2,36.3,36.16,36.3,75800.0,20.5273,20.584,20.5046,20.584,75800.0
2005-07-01 14:00:00,36.28,36.31,36.14,36.19,118100.0,20.5727,20.5897,20.4933,20.5217,118100.0
2005-07-01 14:30:00,36.2,36.27,36.17,36.27,56900.0,20.5273,20.567,20.5103,20.567,56900.0
2005-07-01 15:00:00,36.27,36.27,36.19,36.2,118200.0,20.567,20.567,20.5217,20.5273,118200.0
2005-07-01 15:30:00,36.2,36.26,36.17,36.25,154500.0,20.5273,20.5614,20.5103,20.5557,154500.0
2005-07-05 09:30:00,36.32,36.48,36.26,36.41,220200.0,20.5954,20.6861,20.5614,20.6464,220200.0
2005-07-05 10:00:00,36.4,36.45,36.27,36.43,100500.0,20.6407,20.6691,20.567,20.6578,100500.0
2005-07-05 10:30:00,36.42,36.51,36.42,36.48,123700.0,20.6521,20.7031,20.6521,20.6861,123700.0
2005-07-05 11:00:00,36.49,36.57,36.47,36.5,94900.0,20.6918,20.7371,20.6804,20.6974,94900.0
2005-07-05 11:30:00,36.5,36.61,36.47,36.58,88500.0,20.6974,20.7598,20.6804,20.7428,88500.0
2005-07-05 12:00:00,36.59,36.83,36.59,36.82,155400.0,20.7485,20.8846,20.7485,20.8789,155400.0
2005-07-05 12:30:00,36.82,36.87,36.78,36.79,149600.0,20.8789,20.9073,20.8562,20.8619,149600.0
2005-07-05 13:00:00,36.8,36.84,36.71,36.83,100500.0,20.8676,20.8902,20.8165,20.8846,100500.0
2005-07-05 13:30:00,36.82,36.91,36.8,36.87,105500.0,20.8789,20.9299,20.8676,20.9073,105500.0
2005-07-05 14:00:00,36.89,36.9,36.8,36.88,107000.0,20.9186,20.9243,20.8676,20.9129,107000.0
2005-07-05 14:30:00,36.88,36.96,36.84,36.89,124300.0,20.9129,20.9583,20.8902,20.9186,124300.0
2005-07-05 15:00:00,36.88,36.93,36.87,36.93,164100.0,20.9129,20.9413,20.9073,20.9413,164100.0
2005-07-05 15:30:00,36.92,37.02,36.87,36.9,294300.0,20.9356,20.9923,20.9073,20.9243,294300.0
2005-07-06 09:30:00,36.74,36.74,36.45,36.64,199200.0,20.8335,20.8335,20.6691,20.7768,199200.0
2005-07-06 10:00:00,36.64,36.8,36.48,36.51,98800.0,20.7768,20.8676,20.6861,20.7031,98800.0
2005-07-06 10:30:00,36.52,36.97,36.5,36.94,137100.0,20.7088,20.964,20.6974,20.9469,137100.0
2005-07-06 11:00:00,36.94,36.95,36.82,36.88,112600.0,20.9469,20.9526,20.8789,20.9129,112600.0
2005-07-06 11:30:00,36.88,36.95,36.76,36.84,349100.0,20.9129,20.9526,20.8449,20.8902,349100.0
2005-07-06 12:00:00,36.85,36.85,36.7,36.73,57500.0,20.8959,20.8959,20.8109,20.8279,57500.0
2005-07-06 12:30:00,36.73,36.73,36.56,36.61,51300.0,20.8279,20.8279,20.7315,20.7598,51300.0
2005-07-06 13:00:00,36.61,36.69,36.6,36.64,40200.0,20.7598,20.8052,20.7542,20.7768,40200.0
2005-07-06 13:30:00,36.63,36.7,36.61,36.63,37500.0,20.7712,20.8109,20.7598,20.7712,37500.0
2005-07-06 14:00:00,36.62,36.69,36.39,36.41,96800.0,20.7655,20.8052,20.6351,20.6464,96800.0
2005-07-06 14:30:00,36.42,36.45,36.32,36.42,85000.0,20.6521,20.6691,20.5954,20.6521,85000.0
2005-07-06 15:00:00,36.41,36.46,36.36,36.41,106200.0,20.6464,20.6748,20.6181,20.6464,106200.0
2005-07-06 15:30:00,36.42,36.49,36.31,36.43,254100.0,20.6521,20.6918,20.5897,20.6578,254100.0
2005-07-07 09:30:00,36.0,36.26,35.7,35.95,194800.0,20.4139,20.5614,20.2438,20.3856,194800.0
2005-07-07 10:00:00,35.94,36.09,35.85,35.95,138000.0,20.3799,20.465,20.3289,20.3856,138000.0
2005-07-07 10:30:00,35.95,35.97,35.77,35.83,118500.0,20.3856,20.3969,20.2835,20.3175,118500.0
2005-07-07 11:00:00,35.81,36.2,35.7,36.17,105800.0,20.3062,20.5273,20.2438,20.5103,105800.0
2005-07-07 11:30:00,36.17,36.31,36.08,36.3,79800.0,20.5103,20.5897,20.4593,20.584,79800.0
2005-07-07 12:00:00,36.29,36.34,36.17,36.23,68800.0,20.5784,20.6067,20.5103,20.5443,68800.0
2005-07-07 12:30:00,36.23,36.23,36.14,36.17,76900.0,20.5443,20.5443,20.4933,20.5103,76900.0
2005-07-07 13:00:00,36.16,36.21,36.08,36.18,57200.0,20.5046,20.533,20.4593,20.516,57200.0
2005-07-07 13:30:00,36.18,36.24,36.1,36.19,84900.0,20.516,20.55,20.4706,20.5217,84900.0
2005-07-07 14:00:00,36.18,36.2,35.98,35.99,58800.0,20.516,20.5273,20.4026,20.4082,58800.0
2005-07-07 14:30:00,36.0,36.11,35.94,36.1,96000.0,20.4139,20.4763,20.3799,20.4706,96000.0
2005-07-07 15:00:00,36.11,36.24,36.08,36.2,132700.0,20.4763,20.55,20.4593,20.5273,132700.0
2005-07-07 15:30:00,36.19,36.25,36.12,36.19,123800.0,20.5217,20.5557,20.482,20.5217,123800.0
2005-07-08 09:30:00,36.1,36.31,36.01,36.23,131400.0,20.4706,20.5897,20.4196,20.5443,131400.0
2005-07-08 10:00:00,36.24,36.35,36.14,36.3,138900.0,20.55,20.6124,20.4933,20.584,138900.0
2005-07-08 10:30:00,36.3,36.36,36.17,36.22,88300.0,20.584,20.6181,20.5103,20.5387,88300.0
2005-07-08 11:00:00,36.22,36.46,36.17,36.41,153300.0,20.5387,20.6748,20.5103,20.6464,153300.0
2005-07-08 11:30:00,36.42,36.6,36.4,36.6,193100.0,20.6521,20.7542,20.6407,20.7542,193100.0
2005-07-08 12:00:00,36.6,37.0,36.6,36.96,212100.0,20.7542,20.981,20.7542,20.9583,212100.0
2005-07-08 12:30:00,36.95,36.98,36.86,36.87,87500.0,20.9526,20.9696,20.9016,20.9073,87500.0
2005-07-08 13:00:00,36.86,36.88,36.61,36.66,113800.0,20.9016,20.9129,20.7598,20.7882,113800.0
2005-07-08 13:30:00,36.65,36.69,36.6,36.69,62400.0,20.7825,20.8052,20.7542,20.8052,62400.0
2005-07-08 14:00:00,36.69,36.78,36.67,36.75,237800.0,20.8052,20.8562,20.7938,20.8392,237800.0
2005-07-08 14:30:00,36.74,36.75,36.65,36.72,68100.0,20.8335,20.8392,20.7825,20.8222,68100.0
2005-07-08 15:00:00,36.71,36.74,36.61,36.64,172100.0,20.8165,20.8335,20.7598,20.7768,172100.0
2005-07-08 15:30:00,36.6,36.67,36.31,36.51,449600.0,20.7542,20.7938,20.5897,20.7031,449600.0
2005-07-11 09:30:00,36.82,36.92,36.5,36.53,211500.0,20.8789,20.9356,20.6974,20.7145,211500.0
2005-07-11 10:00:00,36.52,36.56,36.44,36.5,179100.0,20.7088,20.7315,20.6634,20.6974,179100.0
2005-07-11 10:30:00,36.5,36.55,36.48,36.52,167300.0,20.6974,20.7258,20.6861,20.7088,167300.0
2005-07-11 11:00:00,36.53,36.6,36.52,36.57,188300.0,20.7145,20.7542,20.7088,20.7371,188300.0
2005-07-11 11:30:00,36.58,36.71,36.56,36.71,109100.0,20.7428,20.8165,20.7315,20.8165,109100.0
2005-07-11 12:00:00,36.71,36.81,36.62,36.62,91200.0,20.8165,20.8732,20.7655,20.7655,91200.0
2005-07-11 12:30:00,36.64,36.67,36.57,36.61,77300.0,20.7768,20.7938,20.7371,20.7598,77300.0
2005-07-11 13:00:00,36.61,36.64,36.57,36.61,63800.0,20.7598,20.7768,20.7371,20.7598,63800.0
2005-07-11 13:30:00,36.61,36.63,36.55,36.59,66400.0,20.7598,20.7712,20.7258,20.7485,66400.0
2005-07-11 14:00:00,36.6,36.65,36.54,36.57,115400.0,20.7542,20.7825,20.7201,20.7371,115400.0
2005-07-11 14:30:00,36.58,36.64,36.53,36.61,120100.0,20.7428,20.7768,20.7145,20.7598,120100.0
2005-07-11 15:00:00,36.61,36.65,36.55,36.64,125300.0,20.7598,20.7825,20.7258,20.7768,125300.0
2005-07-11 15:30:00,36.64,36.69,36.57,36.62,207400.0,20.7768,20.8052,20.7371,20.7655,207400.0
2005-07-12 09:30:00,36.69,37.0,36.54,36.91,167300.0,20.8052,20.981,20.7201,20.9299,167300.0
2005-07-12 10:00:00,36.94,36.96,36.79,36.84,180500.0,20.9469,20.9583,20.8619,20.8902,180500.0
2005-07-12 10:30:00,36.83,36.85,36.66,36.76,162300.0,20.8846,20.8959,20.7882,20.8449,162300.0
2005-07-12 11:00:00,36.76,36.79,36.64,36.75,169700.0,20.8449,20.8619,20.7768,20.8392,169700.0
2005-07-12 11:30:00,36.74,36.9,36.72,36.75,160700.0,20.8335,20.9243,20.8222,20.8392,160700.0
2005-07-12 12:00:00,36.75,36.8,36.72,36.8,70300.0,20.8392,20.8676,20.8222,20.8676,70300.0
2005-07-12 12:30:00,36.79,36.79,36.74,36.75,123500.0,20.8619,20.8619,20.8335,20.8392,123500.0
2005-07-12 13:00:00,36.75,36.82,36.73,36.77,116000.0,20.8392,20.8789,20.8279,20.8505,116000.0
2005-07-12 13:30:00,36.76,36.84,36.73,36.81,69000.0,20.8449,20.8902,20.8279,20.8732,69000.0
2005-07-12 14:00:00,36.8,36.81,36.74,36.77,106300.0,20.8676,20.8732,20.8335,20.8505,106300.0
2005-07-12 14:30:00,36.74,36.78,36.68,36.71,121200.0,20.8335,20.8562,20.7995,20.8165,121200.0
2005-07-12 15:00:00,36.72,36.82,36.72,36.8,145900.0,20.8222,20.8789,20.8222,20.8676,145900.0
2005-07-12 15:30:00,36.8,36.81,36.7,36.75,136700.0,20.8676,20.8732,20.8109,20.8392,136700.0
2005-07-13 09:30:00,36.65,36.76,36.5,36.57,183900.0,20.7825,20.8449,20.6974,20.7371,183900.0
2005-07-13 10:00:00,36.58,36.64,36.41,36.48,63000.0,20.7428,20.7768,20.6464,20.6861,63000.0
2005-07-13 10:30:00,36.48,36.55,36.36,36.45,119600.0,20.6861,20.7258,20.6181,20.6691,119600.0
2005-07-13 11:00:00,36.45,36.59,36.44,36.57,58500.0,20.6691,20.7485,20.6634,20.7371,58500.0
2005-07-13 11:30:00,36.56,36.61,36.45,36.49,73100.0,20.7315,20.7598,20.6691,20.6918,73100.0
2005-07-13 12:00:00,36.49,36.5,36.43,36.47,58300.0,20.6918,20.6974,20.6578,20.6804,58300.0
2005-07-13 12:30:00,36.47,36.47,36.35,36.41,159300.0,20.6804,20.6804,20.6124,20.6464,159300.0
2005-07-13 13:00:00,36.4,36.45,36.39,36.42,50500.0,20.6407,20.6691,20.6351,20.6521,50500.0
2005-07-13 13:30:00,36.4,36.45,36.4,36.42,56700.0,20.6407,20.6691,20.6407,20.6521,56700.0
2005-07-13 14:00:00,36.42,36.45,36.37,36.45,141700.0,20.6521,20.6691,20.6237,20.6691,141700.0
2005-07-13 14:30:00,36.45,36.53,36.43,36.46,72100.0,20.6691,20.7145,20.6578,20.6748,72100.0
2005-07-13 15:00:00,36.45,36.61,36.39,36.61,98900.0,20.6691,20.7598,20.6351,20.7598,98900.0
2005-07-13 15:30:00,36.62,36.63,36.49,36.54,174000.0,20.7655,20.7712,20.6918,20.7201,174000.0
2005-07-14 09:30:00,36.61,36.82,36.51,36.75,140000.0,20.7598,20.8789,20.7031,20.8392,140000.0
2005-07-14 10:00:00,36.75,36.85,36.6,36.85,77200.0,20.8392,20.8959,20.7542,20.8959,77200.0
2005-07-14 10:30:00,36.86,36.89,36.77,36.79,66800.0,20.9016,20.9186,20.8505,20.8619,66800.0
2005-07-14 11:00:00,36.79,36.81,36.69,36.71,100800.0,20.8619,20.8732,20.8052,20.8165,100800.0
2005-07-14 11:30:00,36.71,36.76,36.7,36.73,56200.0,20.8165,20.8449,20.8109,20.8279,56200.0
2005-07-14 12:00:00,36.72,36.85,36.7,36.76,70900.0,20.8222,20.8959,20.8109,20.8449,70900.0
2005-07-14 12:30:00,36.76,36.79,36.67,36.68,35300.0,20.8449,20.8619,20.7938,20.7995,35300.0
2005-07-14 13:00:00,36.67,36.8,36.67,36.75,62200.0,20.7938,20.8676,20.7938,20.8392,62200.0
2005-07-14 13:30:00,36.73,36.74,36.61,36.66,59700.0,20.8279,20.8335,20.7598,20.7882,59700.0
2005-07-14 14:00:00,36.66,36.71,36.57,36.59,75800.0,20.7882,20.8165,20.7371,20.7485,75800.0
2005-07-14 14:30:00,36.6,36.7,36.55,36.64,73000.0,20.7542,20.8109,20.7258,20.7768,73000.0
2005-07-14 15:00:00,36.64,36.7,36.63,36.68,70000.0,20.7768,20.8109,20.7712,20.7995,70000.0
2005-07-14 15:30:00,36.69,36.71,36.61,36.65,108800.0,20.8052,20.8165,20.7598,20.7825,108800.0
2005-07-15 09:30:00,36.52,36.73,36.52,36.69,242400.0,20.7088,20.8279,20.7088,20.8052,242400.0
2005-07-15 10:00:00,36.69,36.73,36.65,36.73,72100.0,20.8052,20.8279,20.7825,20.8279,72100.0
2005-07-15 10:30:00,36.73,36.78,36.6,36.64,71600.0,20.8279,20.8562,20.7542,20.7768,71600.0
2005-07-15 11:00:00,36.64,36.66,36.61,36.61,62300.0,20.7768,20.7882,20.7598,20.7598,62300.0
2005-07-15 11:30:00,36.6,36.65,36.53,36.65,80900.0,20.7542,20.7825,20.7145,20.7825,80900.0
2005-07-15 12:00:00,36.67,36.68,36.52,36.57,53700.0,20.7938,20.7995,20.7088,20.7371,53700.0
2005-07-15 12:30:00,36.56,36.58,36.47,36.53,59900.0,20.7315,20.7428,20.6804,20.7145,59900.0
2005-07-15 13:00:00,36.53,36.58,36.5,36.5,30400.0,20.7145,20.7428,20.6974,20.6974,30400.0
2005-07-15 13:30:00,36.5,36.57,36.5,36.57,34900.0,20.6974,20.7371,20.6974,20.7371,34900.0
2005-07-15 14:00:00,36.56,36.73,36.55,36.73,59000.0,20.7315,20.8279,20.7258,20.8279,59000.0
2005-07-15 14:30:00,36.74,36.86,36.73,36.8,84400.0,20.8335,20.9016,20.8279,20.8676,84400.0
2005-07-15 15:00:00,36.8,36.84,36.8,36.82,75900.0,20.8676,20.8902,20.8676,20.8789,75900.0
2005-07-15 15:30:00,36.83,36.84,36.76,36.78,83800.0,20.8846,20.8902,20.8449,20.8562,83800.0
2005-07-18 09:30:00,36.72,36.8,36.43,36.5,116200.0,20.8222,20.8676,20.6578,20.6974,116200.0
2005-07-18 10:00:00,36.51,36.73,36.45,36.73,68600.0,20.7031,20.8279,20.6691,20.8279,68600.0
2005-07-18 10:30:00,36.73,36.73,36.46,36.5,45900.0,20.8279,20.8279,20.6748,20.6974,45900.0
2005-07-18 11:00:00,36.51,36.7,36.5,36.61,65900.0,20.7031,20.8109,20.6974,20.7598,65900.0
2005-07-18 11:30:00,36.62,36.67,36.58,36.65,52200.0,20.7655,20.7938,20.7428,20.7825,52200.0
2005-07-18 12:00:00,36.64,36.75,36.62,36.71,76100.0,20.7768,20.8392,20.7655,20.8165,76100.0
2005-07-18 12:30:00,36.73,36.82,36.73,36.78,74800.0,20.8279,20.8789,20.8279,20.8562,74800.0
2005-07-18 13:00:00,36.79,36.8,36.71,36.74,49900.0,20.8619,20.8676,20.8165,20.8335,49900.0
2005-07-18 13:30:00,36.75,36.79,36.72,36.78,28600.0,20.8392,20.8619,20.8222,20.8562,28600.0
2005-07-18 14:00:00,36.77,36.78,36.72,36.73,45000.0,20.8505,20.8562,20.8222,20.8279,45000.0
2005-07-18 14:30:00,36.73,36.74,36.61,36.69,84200.0,20.8279,20.8335,20.7598,20.8052,84200.0
2005-07-18 15:00:00,36.7,36.83,36.62,36.82,116500.0,20.8109,20.8846,20.7655,20.8789,116500.0
2005-07-18 15:30:00,36.82,36.87,36.74,36.74,135300.0,20.8789,20.9073,20.8335,20.8335,135300.0
2005-07-19 09:30:00,36.72,37.0,36.72,37.0,182200.0,20.8222,20.981,20.8222,20.981,182200.0
2005-07-19 10:00:00,37.0,37.1,36.83,36.97,165900.0,20.981,21.0377,20.8846,20.964,165900.0
2005-07-19 10:30:00,37.0,37.15,36.98,37.15,106300.0,20.981,21.066,20.9696,21.066,106300.0
2005-07-19 11:00:00,37.16,37.17,37.05,37.15,159700.0,21.0717,21.0774,21.0093,21.066,159700.0
2005-07-19 11:30:00,37.14,37.18,37.04,37.18,68400.0,21.0604,21.083,21.0037,21.083,68400.0
2005-07-19 12:00:00,37.18,37.21,37.08,37.2,108700.0,21.083,21.1001,21.0263,21.0944,108700.0
2005-07-19 12:30:00,37.2,37.22,37.16,37.22,90000.0,21.0944,21.1057,21.0717,21.1057,90000.0
2005-07-19 13:00:00,37.21,37.25,37.08,37.09,102600.0,21.1001,21.1227,21.0263,21.032,102600.0
2005-07-19 13:30:00,37.07,37.19,37.07,37.15,117500.0,21.0207,21.0887,21.0207,21.066,117500.0
2005-07-19 14:00:00,37.15,37.18,37.1,37.14,138800.0,21.066,21.083,21.0377,21.0604,138800.0
2005-07-19 14:30:00,37.14,37.22,37.13,37.18,130100.0,21.0604,21.1057,21.0547,21.083,130100.0
2005-07-19 15:00:00,37.19,37.24,37.13,37.23,139200.0,21.0887,21.1171,21.0547,21.1114,139200.0
2005-07-19 15:30:00,37.23,37.3,37.15,37.2,202700.0,21.1114,21.1511,21.066,21.0944,202700.0
2005-07-20 09:30:00,37.02,37.13,36.9,36.96,128300.0,20.9923,21.0547,20.9243,20.9583,128300.0
2005-07-20 10:00:00,36.96,37.01,36.75,36.75,111300.0,20.9583,20.9866,20.8392,20.8392,111300.0
2005-07-20 10:30:00,36.77,36.89,36.67,36.75,107500.0,20.8505,20.9186,20.7938,20.8392,107500.0
2005-07-20 11:00:00,36.75,36.99,36.72,36.93,99800.0,20.8392,20.9753,20.8222,20.9413,99800.0
2005-07-20 11:30:00,36.92,37.0,36.92,36.99,71100.0,20.9356,20.981,20.9356,20.9753,71100.0
2005-07-20 12:00:00,36.99,37.0,36.81,36.83,57700.0,20.9753,20.981,20.8732,20.8846,57700.0
2005-07-20 12:30:00,36.83,36.84,36.75,36.77,60700.0,20.8846,20.8902,20.8392,20.8505,60700.0
2005-07-20 13:00:00,36.76,36.95,36.76,36.87,118300.0,20.8449,20.9526,20.8449,20.9073,118300.0
2005-07-20 13:30:00,36.86,36.93,36.83,36.84,111100.0,20.9016,20.9413,20.8846,20.8902,111100.0
2005-07-20 14:00:00,36.84,36.95,36.83,36.95,41600.0,20.8902,20.9526,20.8846,20.9526,41600.0
2005-07-20 14:30:00,36.95,36.98,36.79,36.82,84800.0,20.9526,20.9696,20.8619,20.8789,84800.0
2005-07-20 15:00:00,36.82,36.9,36.8,36.86,85300.0,20.8789,20.9243,20.8676,20.9016,85300.0
2005-07-20 15:30:00,36.86,36.94,36.84,36.91,155900.0,20.9016,20.9469,20.8902,20.9299,155900.0
2005-07-21 09:30:00,37.02,37.06,36.9,36.93,143100.0,20.9923,21.015,20.9243,20.9413,143100.0
2005-07-21 10:00:00,36.93,37.0,36.83,36.94,112400.0,20.9413,20.981,20.8846,20.9469,112400.0
2005-07-21 10:30:00,36.94,36.96,36.73,36.81,60100.0,20.9469,20.9583,20.8279,20.8732,60100.0
2005-07-21 11:00:00,36.8,36.81,36.6,36.64,61100.0,20.8676,20.8732,20.7542,20.7768,61100.0
2005-07-21 11:30:00,36.64,36.79,36.58,36.68,102500.0,20.7768,20.8619,20.7428,20.7995,102500.0
2005-07-21 12:00:00,36.67,36.72,36.6,36.71,70300.0,20.7938,20.8222,20.7542,20.8165,70300.0
2005-07-21 12:30:00,36.71,36.8,36.68,36.71,118000.0,20.8165,20.8676,20.7995,20.8165,118000.0
2005-07-21 13:00:00,36.71,36.84,36.69,36.81,77400.0,20.8165,20.8902,20.8052,20.8732,77400.0
2005-07-21 13:30:00,36.82,36.85,36.72,36.72,73900.0,20.8789,20.8959,20.8222,20.8222,73900.0
2005-07-21 14:00:00,36.73,36.74,36.51,36.55,129500.0,20.8279,20.8335,20.7031,20.7258,129500.0
2005-07-21 14:30:00,36.54,36.6,36.42,36.54,99200.0,20.7201,20.7542,20.6521,20.7201,99200.0
2005-07-21 15:00:00,36.54,36.6,36.49,36.58,121600.0,20.7201,20.7542,20.6918,20.7428,121600.0
2005-07-21 15:30:00,36.58,36.62,36.51,36.51,166900.0,20.7428,20.7655,20.7031,20.7031,166900.0
2005-07-22 09:30:00,36.51,36.83,36.5,36.69,123500.0,20.7031,20.8846,20.6974,20.8052,123500.0
2005-07-22 10:00:00,36.69,36.82,36.69,36.79,84800.0,20.8052,20.8789,20.8052,20.8619,84800.0
2005-07-22 10:30:00,36.78,36.8,36.54,36.63,84200.0,20.8562,20.8676,20.7201,20.7712,84200.0
2005-07-22 11:00:00,36.65,36.7,36.62,36.67,58400.0,20.7825,20.8109,20.7655,20.7938,58400.0
2005-07-22 11:30:00,36.68,36.74,36.6,36.68,61800.0,20.7995,20.8335,20.7542,20.7995,61800.0
2005-07-22 12:00:00,36.69,36.8,36.67,36.75,96700.0,20.8052,20.8676,20.7938,20.8392,96700.0
2005-07-22 12:30:00,36.75,36.75,36.47,36.51,90400.0,20.8392,20.8392,20.6804,20.7031,90400.0
2005-07-22 13:00:00,36.53,36.54,36.5,36.52,39500.0,20.7145,20.7201,20.6974,20.7088,39500.0
2005-07-22 13:30:00,36.51,36.63,36.51,36.61,79600.0,20.7031,20.7712,20.7031,20.7598,79600.0
2005-07-22 14:00:00,36.61,36.62,36.54,36.54,51400.0,20.7598,20.7655,20.7201,20.7201,51400.0
2005-07-22 14:30:00,36.54,36.7,36.5,36.66,105800.0,20.7201,20.8109,20.6974,20.7882,105800.0
2005-07-22 15:00:00,36.66,36.68,36.6,36.63,113500.0,20.7882,20.7995,20.7542,20.7712,113500.0
2005-07-22 15:30:00,36.63,36.75,36.6,36.65,131400.0,20.7712,20.8392,20.7542,20.7825,131400.0
2005-07-25 09:30:00,36.4,36.5,36.07,36.2,208900.0,20.6407,20.6974,20.4536,20.5273,208900.0
2005-07-25 10:00:00,36.2,36.41,36.2,36.26,116300.0,20.5273,20.6464,20.5273,20.5614,116300.0
2005-07-25 10:30:00,36.26,36.27,36.13,36.26,172000.0,20.5614,20.567,20.4876,20.5614,172000.0
2005-07-25 11:00:00,36.24,36.32,36.24,36.25,85000.0,20.55,20.5954,20.55,20.5557,85000.0
2005-07-25 11:30:00,36.26,36.29,36.21,36.28,82400.0,20.5614,20.5784,20.533,20.5727,82400.0
2005-07-25 12:00:00,36.26,36.3,36.2,36.22,79200.0,20.5614,20.584,20.5273,20.5387,79200.0
2005-07-25 12:30:00,36.21,36.24,36.12,36.19,75900.0,20.533,20.55,20.482,20.5217,75900.0
2005-07-25 13:00:00,36.19,36.24,36.12,36.24,61400.0,20.5217,20.55,20.482,20.55,61400.0
2005-07-25 13:30:00,36.24,36.27,36.16,36.24,65400.0,20.55,20.567,20.5046,20.55,65400.0
2005-07-25 14:00:00,36.23,36.29,36.19,36.25,68000.0,20.5443,20.5784,20.5217,20.5557,68000.0
2005-07-25 14:30:00,36.26,36.27,36.05,36.11,108700.0,20.5614,20.567,20.4423,20.4763,108700.0
2005-07-25 15:00:00,36.1,36.21,36.1,36.17,110300.0,20.4706,20.533,20.4706,20.5103,110300.0
2005-07-25 15:30:00,36.17,36.32,36.15,36.28,194000.0,20.5103,20.5954,20.499,20.5727,194000.0
2005-07-26 09:30:00,36.0,36.02,35.31,35.38,440200.0,20.4139,20.4253,20.0227,20.0623,440200.0
2005-07-26 10:00:00,35.4,35.75,35.36,35.63,193000.0,20.0737,20.2722,20.051,20.2041,193000.0
2005-07-26 10:30:00,35.63,35.81,35.63,35.81,276800.0,20.2041,20.3062,20.2041,20.3062,276800.0
2005-07-26 11:00:00,35.81,35.91,35.81,35.87,157600.0,20.3062,20.3629,20.3062,20.3402,157600.0
2005-07-26 11:30:00,35.85,35.9,35.75,35.79,125700.0,20.3289,20.3572,20.2722,20.2948,125700.0
2005-07-26 12:00:00,35.8,35.8,35.7,35.72,71200.0,20.3005,20.3005,20.2438,20.2551,71200.0
2005-07-26 12:30:00,35.72,35.82,35.71,35.77,54500.0,20.2551,20.3118,20.2495,20.2835,54500.0
2005-07-26 13:00:00,35.77,35.89,35.76,35.87,98000.0,20.2835,20.3515,20.2778,20.3402,98000.0
2005-07-26 13:30:00,35.85,35.9,35.79,35.89,132800.0,20.3289,20.3572,20.2948,20.3515,132800.0
2005-07-26 14:00:00,35.89,35.94,35.82,35.88,85900.0,20.3515,20.3799,20.3118,20.3459,85900.0
2005-07-26 14:30:00,35.88,35.91,35.81,35.88,156000.0,20.3459,20.3629,20.3062,20.3459,156000.0
2005-07-26 15:00:00,35.89,36.0,35.86,35.97,176800.0,20.3515,20.4139,20.3345,20.3969,176800.0
2005-07-26 15:30:00,35.95,36.02,35.95,35.95,279700.0,20.3856,20.4253,20.3856,20.3856,279700.0
2005-07-27 09:30:00,35.9,36.18,35.55,35.67,194900.0,20.3572,20.516,20.1587,20.2268,194900.0
2005-07-27 10:00:00,35.65,35.76,35.61,35.73,149100.0,20.2154,20.2778,20.1928,20.2608,149100.0
2005-07-27 10:30:00,35.74,35.8,35.67,35.73,120600.0,20.2665,20.3005,20.2268,20.2608,120600.0
2005-07-27 11:00:00,35.73,35.76,35.68,35.73,181600.0,20.2608,20.2778,20.2325,20.2608,181600.0
2005-07-27 11:30:00,35.73,35.8,35.72,35.73,97200.0,20.2608,20.3005,20.2551,20.2608,97200.0
2005-07-27 12:00:00,35.73,35.77,35.72,35.75,113700.0,20.2608,20.2835,20.2551,20.2722,113700.0
2005-07-27 12:30:00,35.75,35.78,35.7,35.74,106100.0,20.2722,20.2892,20.2438,20.2665,106100.0
2005-07-27 13:00:00,35.73,35.79,35.72,35.77,73000.0,20.2608,20.2948,20.2551,20.2835,73000.0
2005-07-27 13:30:00,35.75,35.78,35.71,35.73,62800.0,20.2722,20.2892,20.2495,20.2608,62800.0
2005-07-27 14:00:00,35.75,35.85,35.74,35.76,81000.0,20.2722,20.3289,20.2665,20.2778,81000.0
2005-07-27 14:30:00,35.77,35.91,35.76,35.91,105500.0,20.2835,20.3629,20.2778,20.3629,105500.0
2005-07-27 15:00:00,35.91,36.0,35.87,35.95,150600.0,20.3629,20.4139,20.3402,20.3856,150600.0
2005-07-27 15:30:00,35.96,36.0,35.87,35.91,230800.0,20.3912,20.4139,20.3402,20.3629,230800.0
2005-07-28 09:30:00,35.87,36.11,35.87,36.11,91600.0,20.3402,20.4763,20.3402,20.4763,91600.0
2005-07-28 10:00:00,36.11,36.11,35.85,35.91,102400.0,20.4763,20.4763,20.3289,20.3629,102400.0
2005-07-28 10:30:00,35.91,36.05,35.9,36.03,77100.0,20.3629,20.4423,20.3572,20.4309,77100.0
2005-07-28 11:00:00,36.03,36.04,35.97,36.03,102800.0,20.4309,20.4366,20.3969,20.4309,102800.0
2005-07-28 11:30:00,36.03,36.06,35.94,36.03,98900.0,20.4309,20.4479,20.3799,20.4309,98900.0
2005-07-28 12:00:00,36.04,36.1,36.03,36.05,60200.0,20.4366,20.4706,20.4309,20.4423,60200.0
2005-07-28 12:30:00,36.04,36.07,36.03,36.03,62700.0,20.4366,20.4536,20.4309,20.4309,62700.0
2005-07-28 13:00:00,36.03,36.07,36.0,36.05,79200.0,20.4309,20.4536,20.4139,20.4423,79200.0
2005-07-28 13:30:00,36.05,36.15,36.01,36.05,56300.0,20.4423,20.499,20.4196,20.4423,56300.0
2005-07-28 14:00:00,36.08,36.23,36.05,36.23,94400.0,20.4593,20.5443,20.4423,20.5443,94400.0
2005-07-28 14:30:00,36.22,36.27,36.19,36.25,110500.0,20.5387,20.567,20.5217,20.5557,110500.0
2005-07-28 15:00:00,36.24,36.25,36.21,36.24,66800.0,20.55,20.5557,20.533,20.55,66800.0
2005-07-28 15:30:00,36.25,36.36,36.22,36.25,286900.0,20.5557,20.6181,20.5387,20.5557,286900.0
2005-07-29 09:30:00,36.12,36.31,36.1,36.27,102100.0,20.482,20.5897,20.4706,20.567,102100.0
2005-07-29 10:00:00,36.26,36.31,35.99,36.0,89000.0,20.5614,20.5897,20.4082,20.4139,89000.0
2005-07-29 10:30:00,36.0,36.01,35.86,35.97,146700.0,20.4139,20.4196,20.3345,20.3969,146700.0
2005-07-29 11:00:00,35.97,36.17,35.96,36.15,67700.0,20.3969,20.5103,20.3912,20.499,67700.0
2005-07-29 11:30:00,36.14,36.15,35.96,36.08,60100.0,20.4933,20.499,20.3912,20.4593,60100.0
2005-07-29 12:00:00,36.08,36.18,36.08,36.17,100400.0,20.4593,20.516,20.4593,20.5103,100400.0
2005-07-29 12:30:00,36.17,36.25,36.14,36.25,130800.0,20.5103,20.5557,20.4933,20.5557,130800.0
2005-07-29 13:00:00,36.25,36.25,36.12,36.15,38900.0,20.5557,20.5557,20.482,20.499,38900.0
2005-07-29 13:30:00,36.13,36.26,36.05,36.24,62600.0,20.4876,20.5614,20.4423,20.55,62600.0
2005-07-29 14:00:00,36.23,36.37,36.23,36.26,91500.0,20.5443,20.6237,20.5443,20.5614,91500.0
2005-07-29 14:30:00,36.26,36.29,36.19,36.22,70700.0,20.5614,20.5784,20.5217,20.5387,70700.0
2005-07-29 15:00:00,36.22,36.24,36.09,36.13,133100.0,20.5387,20.55,20.465,20.4876,133100.0
2005-07-29 15:30:00,36.13,36.17,36.06,36.09,194100.0,20.4876,20.5103,20.4479,20.465,194100.0
2005-08-01 09:30:00,35.99,36.31,35.95,36.17,126900.0,20.4082,20.5897,20.3856,20.5103,126900.0
2005-08-01 10:00:00,36.18,36.25,36.0,36.22,143000.0,20.516,20.5557,20.4139,20.5387,143000.0
2005-08-01 10:30:00,36.25,36.25,36.04,36.12,87800.0,20.5557,20.5557,20.4366,20.482,87800.0
2005-08-01 11:00:00,36.12,36.16,36.04,36.04,118900.0,20.482,20.5046,20.4366,20.4366,118900.0
2005-08-01 11:30:00,36.05,36.12,36.03,36.03,66800.0,20.4423,20.482,20.4309,20.4309,66800.0
2005-08-01 12:00:00,36.04,36.06,35.88,35.91,169100.0,20.4366,20.4479,20.3459,20.3629,169100.0
2005-08-01 12:30:00,35.92,36.0,35.92,35.97,41600.0,20.3686,20.4139,20.3686,20.3969,41600.0
2005-08-01 13:00:00,35.98,35.98,35.85,35.85,93300.0,20.4026,20.4026,20.3289,20.3289,93300.0
2005-08-01 13:30:00,35.85,35.86,35.8,35.8,81800.0,20.3289,20.3345,20.3005,20.3005,81800.0
2005-08-01 14:00:00,35.8,35.88,35.79,35.86,93900.0,20.3005,20.3459,20.2948,20.3345,93900.0
2005-08-01 14:30:00,35.86,35.88,35.75,35.78,123200.0,20.3345,20.3459,20.2722,20.2892,123200.0
2005-08-01 15:00:00,35.78,35.84,35.76,35.78,145900.0,20.2892,20.3232,20.2778,20.2892,145900.0
2005-08-01 15:30:00,35.79,35.83,35.76,35.77,197900.0,20.2948,20.3175,20.2778,20.2835,197900.0
2005-08-02 09:30:00,35.76,35.94,35.68,35.83,99900.0,20.2778,20.3799,20.2325,20.3175,99900.0
2005-08-02 10:00:00,35.83,35.98,35.78,35.83,70800.0,20.3175,20.4026,20.2892,20.3175,70800.0
2005-08-02 10:30:00,35.83,35.96,35.82,35.88,85700.0,20.3175,20.3912,20.3118,20.3459,85700.0
2005-08-02 11:00:00,35.89,35.92,35.87,35.88,86700.0,20.3515,20.3686,20.3402,20.3459,86700.0
2005-08-02 11:30:00,35.88,35.9,35.81,35.81,107800.0,20.3459,20.3572,20.3062,20.3062,107800.0
2005-08-02 12:00:00,35.81,35.84,35.75,35.76,69700.0,20.3062,20.3232,20.2722,20.2778,69700.0
2005-08-02 12:30:00,35.77,35.83,35.77,35.8,84000.0,20.2835,20.3175,20.2835,20.3005,84000.0
2005-08-02 13:00:00,35.81,35.91,35.78,35.9,69400.0,20.3062,20.3629,20.2892,20.3572,69400.0
2005-08-02 13:30:00,35.9,35.91,35.79,35.81,124500.0,20.3572,20.3629,20.2948,20.3062,124500.0
2005-08-02 14:00:00,35.81,35.88,35.8,35.87,75500.0,20.3062,20.3459,20.3005,20.3402,75500.0
2005-08-02 14:30:00,35.86,35.87,35.78,35.8,71600.0,20.3345,20.3402,20.2892,20.3005,71600.0
2005-08-02 15:00:00,35.8,35.8,35.72,35.74,122800.0,20.3005,20.3005,20.2551,20.2665,122800.0
2005-08-02 15:30:00,35.73,35.85,35.73,35.8,225000.0,20.2608,20.3289,20.2608,20.3005,225000.0
2005-08-03 09:30:00,35.62,35.83,35.62,35.65,142400.0,20.1984,20.3175,20.1984,20.2154,142400.0
2005-08-03 10:00:00,35.65,35.77,35.6,35.74,173000.0,20.2154,20.2835,20.1871,20.2665,173000.0
2005-08-03 10:30:00,35.74,35.76,35.7,35.71,110400.0,20.2665,20.2778,20.2438,20.2495,110400.0
2005-08-03 11:00:00,35.7,35.7,35.59,35.61,234700.0,20.2438,20.2438,20.1814,20.1928,234700.0
2005-08-03 11:30:00,35.59,35.68,35.59,35.67,57900.0,20.1814,20.2325,20.1814,20.2268,57900.0
2005-08-03 12:00:00,35.67,35.76,35.63,35.72,77300.0,20.2268,20.2778,20.2041,20.2551,77300.0
2005-08-03 12:30:00,35.71,35.72,35.58,35.58,99100.0,20.2495,20.2551,20.1758,20.1758,99100.0
2005-08-03 13:00:00,35.59,35.61,35.56,35.59,110700.0,20.1814,20.1928,20.1644,20.1814,110700.0
2005-08-03 13:30:00,35.6,35.61,35.5,35.51,149200.0,20.1871,20.1928,20.1304,20.1361,149200.0
2005-08-03 14:00:00,35.51,35.55,35.43,35.55,154900.0,20.1361,20.1587,20.0907,20.1587,154900.0
2005-08-03 14:30:00,35.55,35.57,35.35,35.39,299000.0,20.1587,20.1701,20.0453,20.068,299000.0
2005-08-03 15:00:00,35.39,35.42,35.35,35.38,251000.0,20.068,20.085,20.0453,20.0623,251000.0
2005-08-03 15:30:00,35.37,35.45,35.35,35.41,416200.0,20.0567,20.102,20.0453,20.0794,416200.0
2005-08-04 09:30:00,35.3,35.35,35.15,35.24,196200.0,20.017,20.0453,19.9319,19.983,196200.0
2005-08-04 10:00:00,35.22,35.26,35.14,35.23,100200.0,19.9716,19.9943,19.9263,19.9773,100200.0
2005-08-04 10:30:00,35.23,35.25,34.8,34.89,436200.0,19.9773,19.9886,19.7335,19.7845,436200.0
2005-08-04 11:00:00,34.88,35.1,34.87,35.0,348000.0,19.7788,19.9036,19.7731,19.8469,348000.0
2005-08-04 11:30:00,35.0,35.05,34.87,34.87,189100.0,19.8469,19.8752,19.7731,19.7731,189100.0
2005-08-04 12:00:00,34.87,34.92,34.7,34.82,303500.0,19.7731,19.8015,19.6767,19.7448,303500.0
2005-08-04 12:30:00,34.81,34.96,34.81,34.91,306400.0,19.7391,19.8242,19.7391,19.7958,306400.0
2005-08-04 13:00:00,34.92,34.93,34.84,34.91,284300.0,19.8015,19.8072,19.7561,19.7958,284300.0
2005-08-04 13:30:00,34.91,34.91,34.85,34.87,181400.0,19.7958,19.7958,19.7618,19.7731,181400.0
2005-08-04 14:00:00,34.87,34.9,34.78,34.79,226200.0,19.7731,19.7902,19.7221,19.7278,226200.0
2005-08-04 14:30:00,34.8,34.88,34.73,34.85,122600.0,19.7335,19.7788,19.6938,19.7618,122600.0
2005-08-04 15:00:00,34.85,34.88,34.67,34.72,403700.0,19.7618,19.7788,19.6597,19.6881,403700.0
2005-08-04 15:30:00,34.72,34.79,34.7,34.76,349300.0,19.6881,19.7278,19.6767,19.7108,349300.0
2005-08-05 09:30:00,34.62,34.68,34.25,34.46,255600.0,19.6314,19.6654,19.4216,19.5407,255600.0
2005-08-05 10:00:00,34.52,34.52,34.21,34.23,248000.0,19.5747,19.5747,19.3989,19.4102,248000.0
2005-08-05 10:30:00,34.23,34.33,34.22,34.27,137100.0,19.4102,19.4669,19.4046,19.4329,137100.0
2005-08-05 11:00:00,34.28,34.32,34.26,34.29,195400.0,19.4386,19.4613,19.4272,19.4443,195400.0
2005-08-05 11:30:00,34.28,34.4,34.28,34.35,190800.0,19.4386,19.5066,19.4386,19.4783,190800.0
2005-08-05 12:00:00,34.34,34.38,34.27,34.28,125800.0,19.4726,19.4953,19.4329,19.4386,125800.0
2005-08-05 12:30:00,34.27,34.36,34.26,34.32,98600.0,19.4329,19.484,19.4272,19.4613,98600.0
2005-08-05 13:00:00,34.32,34.4,34.3,34.31,124500.0,19.4613,19.5066,19.4499,19.4556,124500.0
2005-08-05 13:30:00,34.31,34.35,34.29,34.3,101800.0,19.4556,19.4783,19.4443,19.4499,101800.0
2005-08-05 14:00:00,34.29,34.3,34.16,34.18,205100.0,19.4443,19.4499,19.3705,19.3819,205100.0
2005-08-05 14:30:00,34.17,34.27,34.13,34.15,185400.0,19.3762,19.4329,19.3535,19.3649,185400.0
2005-08-05 15:00:00,34.15,34.2,34.14,34.15,209300.0,19.3649,19.3932,19.3592,19.3649,209300.0
2005-08-05 15:30:00,34.15,34.3,34.15,34.21,272900.0,19.3649,19.4499,19.3649,19.3989,272900.0
2005-08-08 09:30:00,34.05,34.1,33.9,34.02,578800.0,19.3082,19.3365,19.2231,19.2912,578800.0
2005-08-08 10:00:00,34.02,34.05,33.88,33.95,350100.0,19.2912,19.3082,19.2118,19.2515,350100.0
2005-08-08 10:30:00,33.94,33.96,33.8,33.87,212000.0,19.2458,19.2571,19.1664,19.2061,212000.0
2005-08-08 11:00:00,33.88,34.0,33.86,33.95,180600.0,19.2118,19.2798,19.2004,19.2515,180600.0
2005-08-08 11:30:00,33.95,34.0,33.95,33.98,171800.0,19.2515,19.2798,19.2515,19.2685,171800.0
2005-08-08 12:00:00,33.98,34.0,33.91,33.95,133000.0,19.2685,19.2798,19.2288,19.2515,133000.0
2005-08-08 12:30:00,33.94,33.96,33.92,33.94,123000.0,19.2458,19.2571,19.2344,19.2458,123000.0
2005-08-08 13:00:00,33.93,33.96,33.91,33.96,97100.0,19.2401,19.2571,19.2288,19.2571,97100.0
2005-08-08 13:30:00,33.96,34.0,33.9,34.0,130100.0,19.2571,19.2798,19.2231,19.2798,130100.0
2005-08-08 14:00:00,34.0,34.0,33.95,33.97,148600.0,19.2798,19.2798,19.2515,19.2628,148600.0
2005-08-08 14:30:00,33.97,34.03,33.95,34.03,118900.0,19.2628,19.2968,19.2515,19.2968,118900.0
2005-08-08 15:00:00,34.02,34.07,33.96,34.0,228000.0,19.2912,19.3195,19.2571,19.2798,228000.0
2005-08-08 15:30:00,33.99,34.04,33.93,33.95,248200.0,19.2741,19.3025,19.2401,19.2515,248200.0
2005-08-09 09:30:00,33.99,34.01,33.75,33.9,212500.0,19.2741,19.2855,19.138,19.2231,212500.0
2005-08-09 10:00:00,33.94,33.99,33.89,33.95,358400.0,19.2458,19.2741,19.2174,19.2515,358400.0
2005-08-09 10:30:00,33.95,33.97,33.86,33.9,269300.0,19.2515,19.2628,19.2004,19.2231,269300.0
2005-08-09 11:00:00,33.88,33.97,33.88,33.97,236500.0,19.2118,19.2628,19.2118,19.2628,236500.0
2005-08-09 11:30:00,33.96,34.0,33.92,34.0,131100.0,19.2571,19.2798,19.2344,19.2798,131100.0
2005-08-09 12:00:00,33.98,34.05,33.96,33.98,74600.0,19.2685,19.3082,19.2571,19.2685,74600.0
2005-08-09 12:30:00,33.98,34.0,33.9,33.92,99100.0,19.2685,19.2798,19.2231,19.2344,99100.0
2005-08-09 13:00:00,33.93,33.96,33.91,33.95,92500.0,19.2401,19.2571,19.2288,19.2515,92500.0
2005-08-09 13:30:00,33.94,33.99,33.92,33.95,105900.0,19.2458,19.2741,19.2344,19.2515,105900.0
2005-08-09 14:00:00,33.95,33.98,33.8,33.89,273000.0,19.2515,19.2685,19.1664,19.2174,273000.0
2005-08-09 14:30:00,33.86,33.98,33.78,33.86,166000.0,19.2004,19.2685,19.1551,19.2004,166000.0
2005-08-09 15:00:00,33.85,33.86,33.74,33.8,158200.0,19.1948,19.2004,19.1324,19.1664,158200.0
2005-08-09 15:30:00,33.78,33.98,33.74,33.94,504800.0,19.1551,19.2685,19.1324,19.2458,504800.0
2005-08-10 09:30:00,34.01,34.25,34.01,34.13,272300.0,19.2855,19.4216,19.2855,19.3535,272300.0
2005-08-10 10:00:00,34.12,34.22,34.1,34.18,155100.0,19.3479,19.4046,19.3365,19.3819,155100.0
2005-08-10 10:30:00,34.2,34.21,34.12,34.19,199800.0,19.3932,19.3989,19.3479,19.3876,199800.0
2005-08-10 11:00:00,34.18,34.25,34.17,34.24,264400.0,19.3819,19.4216,19.3762,19.4159,264400.0
2005-08-10 11:30:00,34.24,34.31,34.21,34.29,131200.0,19.4159,19.4556,19.3989,19.4443,131200.0
2005-08-10 12:00:00,34.29,34.34,34.11,34.33,176800.0,19.4443,19.4726,19.3422,19.4669,176800.0
2005-08-10 12:30:00,34.31,34.31,34.1,34.16,116500.0,19.4556,19.4556,19.3365,19.3705,116500.0
2005-08-10 13:00:00,34.16,34.22,34.15,34.19,108600.0,19.3705,19.4046,19.3649,19.3876,108600.0
2005-08-10 13:30:00,34.19,34.2,34.06,34.1,145800.0,19.3876,19.3932,19.3138,19.3365,145800.0
2005-08-10 14:00:00,34.08,34.11,33.97,34.03,92900.0,19.3252,19.3422,19.2628,19.2968,92900.0
2005-08-10 14:30:00,34.04,34.12,34.0,34.09,97100.0,19.3025,19.3479,19.2798,19.3308,97100.0
2005-08-10 15:00:00,34.08,34.08,33.95,33.97,99800.0,19.3252,19.3252,19.2515,19.2628,99800.0
2005-08-10 15:30:00,33.98,34.0,33.91,34.0,122700.0,19.2685,19.2798,19.2288,19.2798,122700.0
2005-08-11 09:30:00,33.99,34.1,33.89,34.03,138600.0,19.2741,19.3365,19.2174,19.2968,138600.0
2005-08-11 10:00:00,34.04,34.17,33.97,34.12,116600.0,19.3025,19.3762,19.2628,19.3479,116600.0
2005-08-11 10:30:00,34.12,34.14,33.98,34.04,168400.0,19.3479,19.3592,19.2685,19.3025,168400.0
2005-08-11 11:00:00,34.04,34.12,34.02,34.04,124200.0,19.3025,19.3479,19.2912,19.3025,124200.0
2005-08-11 11:30:00,34.04,34.04,33.95,34.02,104300.0,19.3025,19.3025,19.2515,19.2912,104300.0
2005-08-11 12:00:00,34.0,34.01,33.76,33.8,113000.0,19.2798,19.2855,19.1437,19.1664,113000.0
2005-08-11 12:30:00,33.79,33.87,33.77,33.85,105700.0,19.1607,19.2061,19.1494,19.1948,105700.0
2005-08-11 13:00:00,33.85,33.96,33.85,33.95,81800.0,19.1948,19.2571,19.1948,19.2515,81800.0
2005-08-11 13:30:00,33.96,33.99,33.9,33.96,57200.0,19.2571,19.2741,19.2231,19.2571,57200.0
2005-08-11 14:00:00,33.96,33.96,33.8,33.89,134800.0,19.2571,19.2571,19.1664,19.2174,134800.0
2005-08-11 14:30:00,33.89,33.96,33.88,33.89,119500.0,19.2174,19.2571,19.2118,19.2174,119500.0
2005-08-11 15:00:00,33.89,33.98,33.87,33.96,196100.0,19.2174,19.2685,19.2061,19.2571,196100.0
2005-08-11 15:30:00,33.96,34.04,33.94,34.04,245900.0,19.2571,19.3025,19.2458,19.3025,245900.0
2005-08-12 09:30:00,34.14,34.28,34.05,34.26,174000.0,19.3592,19.4386,19.3082,19.4272,174000.0
2005-08-12 10:00:00,34.25,34.34,34.23,34.26,182300.0,19.4216,19.4726,19.4102,19.4272,182300.0
2005-08-12 10:30:00,34.26,34.26,34.15,34.26,151300.0,19.4272,19.4272,19.3649,19.4272,151300.0
2005-08-12 11:00:00,34.26,34.3,34.23,34.28,253800.0,19.4272,19.4499,19.4102,19.4386,253800.0
2005-08-12 11:30:00,34.29,34.29,34.11,34.14,219900.0,19.4443,19.4443,19.3422,19.3592,219900.0
2005-08-12 12:00:00,34.15,34.25,34.14,34.23,136800.0,19.3649,19.4216,19.3592,19.4102,136800.0
2005-08-12 12:30:00,34.23,34.24,34.15,34.16,88600.0,19.4102,19.4159,19.3649,19.3705,88600.0
2005-08-12 13:00:00,34.16,34.22,34.15,34.2,156000.0,19.3705,19.4046,19.3649,19.3932,156000.0
2005-08-12 13:30:00,34.2,34.2,34.13,34.14,54200.0,19.3932,19.3932,19.3535,19.3592,54200.0
2005-08-12 14:00:00,34.14,34.21,34.12,34.13,152900.0,19.3592,19.3989,19.3479,19.3535,152900.0
2005-08-12 14:30:00,34.13,34.14,34.0,34.02,161000.0,19.3535,19.3592,19.2798,19.2912,161000.0
2005-08-12 15:00:00,34.0,34.1,33.91,34.1,231300.0,19.2798,19.3365,19.2288,19.3365,231300.0
2005-08-12 15:30:00,34.1,34.17,34.06,34.09,315900.0,19.3365,19.3762,19.3138,19.3308,315900.0
2005-08-15 09:30:00,35.05,35.23,34.62,34.88,512400.0,19.8752,19.9773,19.6314,19.7788,512400.0
2005-08-15 10:00:00,34.88,35.09,34.72,34.78,375100.0,19.7788,19.8979,19.6881,19.7221,375100.0
2005-08-15 10:30:00,34.78,34.85,34.66,34.85,221900.0,19.7221,19.7618,19.6541,19.7618,221900.0
2005-08-15 11:00:00,34.85,34.85,34.68,34.69,406500.0,19.7618,19.7618,19.6654,19.6711,406500.0
2005-08-15 11:30:00,34.69,34.76,34.65,34.7,200000.0,19.6711,19.7108,19.6484,19.6767,200000.0
2005-08-15 12:00:00,34.69,34.84,34.69,34.82,132700.0,19.6711,19.7561,19.6711,19.7448,132700.0
2005-08-15 12:30:00,34.82,34.84,34.7,34.71,140700.0,19.7448,19.7561,19.6767,19.6824,140700.0
2005-08-15 13:00:00,34.72,34.84,34.72,34.81,178700.0,19.6881,19.7561,19.6881,19.7391,178700.0
2005-08-15 13:30:00,34.82,34.89,34.8,34.85,216700.0,19.7448,19.7845,19.7335,19.7618,216700.0
2005-08-15 14:00:00,34.85,34.9,34.74,34.83,288600.0,19.7618,19.7902,19.6994,19.7505,288600.0
2005-08-15 14:30:00,34.84,34.93,34.75,34.93,352700.0,19.7561,19.8072,19.7051,19.8072,352700.0
2005-08-15 15:00:00,34.91,34.92,34.75,34.81,333200.0,19.7958,19.8015,19.7051,19.7391,333200.0
2005-08-15 15:30:00,34.82,34.83,34.73,34.8,398600.0,19.7448,19.7505,19.6938,19.7335,398600.0
2005-08-16 09:30:00,34.55,34.58,34.35,34.42,291900.0,19.5917,19.6087,19.4783,19.518,291900.0
2005-08-16 10:00:00,34.42,34.48,34.33,34.36,239200.0,19.518,19.552,19.4669,19.484,239200.0
2005-08-16 10:30:00,34.37,34.38,34.1,34.17,276100.0,19.4896,19.4953,19.3365,19.3762,276100.0
2005-08-16 11:00:00,34.16,34.25,34.13,34.24,109300.0,19.3705,19.4216,19.3535,19.4159,109300.0
2005-08-16 11:30:00,34.23,34.25,34.15,34.18,173300.0,19.4102,19.4216,19.3649,19.3819,173300.0
2005-08-16 12:00:00,34.18,34.22,34.15,34.22,192400.0,19.3819,19.4046,19.3649,19.4046,192400.0
2005-08-16 12:30:00,34.23,34.25,34.2,34.21,112500.0,19.4102,19.4216,19.3932,19.3989,112500.0
2005-08-16 13:00:00,34.22,34.29,34.21,34.23,139800.0,19.4046,19.4443,19.3989,19.4102,139800.0
2005-08-16 13:30:00,34.22,34.29,34.18,34.23,183500.0,19.4046,19.4443,19.3819,19.4102,183500.0
2005-08-16 14:00:00,34.23,34.26,34.15,34.2,235200.0,19.4102,19.4272,19.3649,19.3932,235200.0
2005-08-16 14:30:00,34.21,34.21,34.12,34.15,307200.0,19.3989,19.3989,19.3479,19.3649,307200.0
2005-08-16 15:00:00,34.14,34.2,34.07,34.08,261200.0,19.3592,19.3932,19.3195,19.3252,261200.0
2005-08-16 15:30:00,34.08,34.17,34.03,34.12,528900.0,19.3252,19.3762,19.2968,19.3479,528900.0
2005-08-17 09:30:00,34.05,34.22,34.05,34.17,233100.0,19.3082,19.4046,19.3082,19.3762,233100.0
2005-08-17 10:00:00,34.17,34.21,34.12,34.12,110000.0,19.3762,19.3989,19.3479,19.3479,110000.0
2005-08-17 10:30:00,34.11,34.19,33.99,34.1,173400.0,19.3422,19.3876,19.2741,19.3365,173400.0
2005-08-17 11:00:00,34.11,34.2,34.11,34.13,92800.0,19.3422,19.3932,19.3422,19.3535,92800.0
2005-08-17 11:30:00,34.13,34.14,34.09,34.12,67300.0,19.3535,19.3592,19.3308,19.3479,67300.0
2005-08-17 12:00:00,34.13,34.21,34.09,34.14,102600.0,19.3535,19.3989,19.3308,19.3592,102600.0
2005-08-17 12:30:00,34.13,34.14,34.09,34.13,77200.0,19.3535,19.3592,19.3308,19.3535,77200.0
2005-08-17 13:00:00,34.13,34.2,34.11,34.17,49400.0,19.3535,19.3932,19.3422,19.3762,49400.0
2005-08-17 13:30:00,34.18,34.24,34.17,34.24,69800.0,19.3819,19.4159,19.3762,19.4159,69800.0
2005-08-17 14:00:00,34.24,34.25,34.16,34.18,117600.0,19.4159,19.4216,19.3705,19.3819,117600.0
2005-08-17 14:30:00,34.19,34.2,34.14,34.17,93800.0,19.3876,19.3932,19.3592,19.3762,93800.0
2005-08-17 15:00:00,34.17,34.22,34.15,34.16,130900.0,19.3762,19.4046,19.3649,19.3705,130900.0
2005-08-17 15:30:00,34.15,34.22,34.12,34.13,160800.0,19.3649,19.4046,19.3479,19.3535,160800.0
2005-08-18 09:30:00,33.95,34.19,33.95,34.15,122000.0,19.2515,19.3876,19.2515,19.3649,122000.0
2005-08-18 10:00:00,34.15,34.21,34.1,34.17,82900.0,19.3649,19.3989,19.3365,19.3762,82900.0
2005-08-18 10:30:00,34.17,34.22,34.09,34.16,120700.0,19.3762,19.4046,19.3308,19.3705,120700.0
2005-08-18 11:00:00,34.16,34.2,34.11,34.15,84600.0,19.3705,19.3932,19.3422,19.3649,84600.0
2005-08-18 11:30:00,34.16,34.24,34.14,34.2,55200.0,19.3705,19.4159,19.3592,19.3932,55200.0
2005-08-18 12:00:00,34.21,34.3,34.16,34.27,198200.0,19.3989,19.4499,19.3705,19.4329,198200.0
2005-08-18 12:30:00,34.27,34.28,34.22,34.24,87900.0,19.4329,19.4386,19.4046,19.4159,87900.0
2005-08-18 13:00:00,34.25,34.32,34.24,34.3,73000.0,19.4216,19.4613,19.4159,19.4499,73000.0
2005-08-18 13:30:00,34.3,34.33,34.22,34.23,45100.0,19.4499,19.4669,19.4046,19.4102,45100.0
2005-08-18 14:00:00,34.22,34.25,34.17,34.17,78900.0,19.4046,19.4216,19.3762,19.3762,78900.0
2005-08-18 14:30:00,34.17,34.24,34.16,34.18,129400.0,19.3762,19.4159,19.3705,19.3819,129400.0
2005-08-18 15:00:00,34.17,34.22,34.12,34.13,123200.0,19.3762,19.4046,19.3479,19.3535,123200.0
2005-08-18 15:30:00,34.13,34.21,34.1,34.13,203800.0,19.3535,19.3989,19.3365,19.3535,203800.0
2005-08-19 09:30:00,34.25,34.31,34.17,34.21,242900.0,19.4216,19.4556,19.3762,19.3989,242900.0
2005-08-19 10:00:00,34.21,34.24,34.17,34.19,79100.0,19.3989,19.4159,19.3762,19.3876,79100.0
2005-08-19 10:30:00,34.2,34.23,34.18,34.21,47300.0,19.3932,19.4102,19.3819,19.3989,47300.0
2005-08-19 11:00:00,34.2,34.25,34.19,34.23,81400.0,19.3932,19.4216,19.3876,19.4102,81400.0
2005-08-19 11:30:00,34.22,34.26,34.2,34.2,65200.0,19.4046,19.4272,19.3932,19.3932,65200.0
2005-08-19 12:00:00,34.2,34.23,34.17,34.17,53100.0,19.3932,19.4102,19.3762,19.3762,53100.0
2005-08-19 12:30:00,34.17,34.26,34.15,34.25,80200.0,19.3762,19.4272,19.3649,19.4216,80200.0
2005-08-19 13:00:00,34.25,34.25,34.17,34.23,68700.0,19.4216,19.4216,19.3762,19.4102,68700.0
2005-08-19 13:30:00,34.23,34.23,34.18,34.2,52800.0,19.4102,19.4102,19.3819,19.3932,52800.0
2005-08-19 14:00:00,34.2,34.23,34.19,34.2,66400.0,19.3932,19.4102,19.3876,19.3932,66400.0
2005-08-19 14:30:00,34.2,34.26,34.2,34.25,233500.0,19.3932,19.4272,19.3932,19.4216,233500.0
2005-08-19 15:00:00,34.24,34.25,34.23,34.24,87100.0,19.4159,19.4216,19.4102,19.4159,87100.0
2005-08-19 15:30:00,34.24,34.24,34.12,34.17,179000.0,19.4159,19.4159,19.3479,19.3762,179000.0
2005-08-22 09:30:00,34.16,34.35,34.11,34.26,151200.0,19.3705,19.4783,19.3422,19.4272,151200.0
2005-08-22 10:00:00,34.26,34.28,34.2,34.21,141900.0,19.4272,19.4386,19.3932,19.3989,141900.0
2005-08-22 10:30:00,34.21,34.21,34.14,34.16,109100.0,19.3989,19.3989,19.3592,19.3705,109100.0
2005-08-22 11:00:00,34.16,34.2,34.13,34.19,121700.0,19.3705,19.3932,19.3535,19.3876,121700.0
2005-08-22 11:30:00,34.19,34.19,34.0,34.05,205200.0,19.3876,19.3876,19.2798,19.3082,205200.0
2005-08-22 12:00:00,34.05,34.06,34.0,34.03,95000.0,19.3082,19.3138,19.2798,19.2968,95000.0
2005-08-22 12:30:00,34.01,34.04,33.98,33.99,100300.0,19.2855,19.3025,19.2685,19.2741,100300.0
2005-08-22 13:00:00,34.0,34.0,33.77,33.86,98400.0,19.2798,19.2798,19.1494,19.2004,98400.0
2005-08-22 13:30:00,33.87,34.0,33.86,33.99,71400.0,19.2061,19.2798,19.2004,19.2741,71400.0
2005-08-22 14:00:00,33.99,34.0,33.95,34.0,114900.0,19.2741,19.2798,19.2515,19.2798,114900.0
2005-08-22 14:30:00,34.0,34.06,33.99,34.01,158900.0,19.2798,19.3138,19.2741,19.2855,158900.0
2005-08-22 15:00:00,34.01,34.02,33.96,33.98,135700.0,19.2855,19.2912,19.2571,19.2685,135700.0
2005-08-22 15:30:00,33.99,34.03,33.95,34.0,287400.0,19.2741,19.2968,19.2515,19.2798,287400.0
2005-08-23 09:30:00,33.75,33.8,33.53,33.64,373900.0,19.138,19.1664,19.0133,19.0757,373900.0
2005-08-23 10:00:00,33.64,33.64,33.4,33.55,310800.0,19.0757,19.0757,18.9396,19.0246,310800.0
2005-08-23 10:30:00,33.56,33.68,33.55,33.68,305500.0,19.0303,19.0984,19.0246,19.0984,305500.0
2005-08-23 11:00:00,33.68,33.83,33.64,33.81,165900.0,19.0984,19.1834,19.0757,19.1721,165900.0
2005-08-23 11:30:00,33.82,33.85,33.78,33.82,83300.0,19.1777,19.1948,19.1551,19.1777,83300.0
2005-08-23 12:00:00,33.82,33.85,33.74,33.84,113400.0,19.1777,19.1948,19.1324,19.1891,113400.0
2005-08-23 12:30:00,33.83,33.92,33.83,33.91,77800.0,19.1834,19.2344,19.1834,19.2288,77800.0
2005-08-23 13:00:00,33.9,33.92,33.81,33.82,89200.0,19.2231,19.2344,19.1721,19.1777,89200.0
2005-08-23 13:30:00,33.81,33.87,33.8,33.86,88500.0,19.1721,19.2061,19.1664,19.2004,88500.0
2005-08-23 14:00:00,33.87,33.96,33.86,33.93,111200.0,19.2061,19.2571,19.2004,19.2401,111200.0
2005-08-23 14:30:00,33.92,34.0,33.91,33.98,127100.0,19.2344,19.2798,19.2288,19.2685,127100.0
2005-08-23 15:00:00,33.98,33.98,33.85,33.9,145300.0,19.2685,19.2685,19.1948,19.2231,145300.0
2005-08-23 15:30:00,33.89,33.93,33.84,33.87,180200.0,19.2174,19.2401,19.1891,19.2061,180200.0
2005-08-24 09:30:00,33.81,33.81,33.55,33.7,139200.0,19.1721,19.1721,19.0246,19.1097,139200.0
2005-08-24 10:00:00,33.7,33.74,33.69,33.7,88600.0,19.1097,19.1324,19.104,19.1097,88600.0
2005-08-24 10:30:00,33.71,33.86,33.7,33.76,104000.0,19.1154,19.2004,19.1097,19.1437,104000.0
2005-08-24 11:00:00,33.76,33.77,33.67,33.75,67200.0,19.1437,19.1494,19.0927,19.138,67200.0
2005-08-24 11:30:00,33.76,33.79,33.73,33.73,71000.0,19.1437,19.1607,19.1267,19.1267,71000.0
2005-08-24 12:00:00,33.73,33.89,33.7,33.88,79400.0,19.1267,19.2174,19.1097,19.2118,79400.0
2005-08-24 12:30:00,33.89,33.89,33.81,33.87,63800.0,19.2174,19.2174,19.1721,19.2061,63800.0
2005-08-24 13:00:00,33.87,33.89,33.79,33.83,98200.0,19.2061,19.2174,19.1607,19.1834,98200.0
2005-08-24 13:30:00,33.83,33.93,33.82,33.87,123800.0,19.1834,19.2401,19.1777,19.2061,123800.0
2005-08-24 14:00:00,33.87,33.95,33.84,33.86,104300.0,19.2061,19.2515,19.1891,19.2004,104300.0
2005-08-24 14:30:00,33.86,33.87,33.67,33.68,150600.0,19.2004,19.2061,19.0927,19.0984,150600.0
2005-08-24 15:00:00,33.68,33.69,33.47,33.53,170100.0,19.0984,19.104,18.9793,19.0133,170100.0
2005-08-24 15:30:00,33.53,33.6,33.51,33.53,227400.0,19.0133,19.053,19.002,19.0133,227400.0
2005-08-25 09:30:00,33.51,33.64,33.47,33.49,132100.0,19.002,19.0757,18.9793,18.9906,132100.0
2005-08-25 10:00:00,33.49,33.49,33.31,33.4,100300.0,18.9906,18.9906,18.8885,18.9396,100300.0
2005-08-25 10:30:00,33.4,33.5,33.37,33.49,94400.0,18.9396,18.9963,18.9226,18.9906,94400.0
2005-08-25 11:00:00,33.5,33.65,33.5,33.61,91200.0,18.9963,19.0813,18.9963,19.0587,91200.0
2005-08-25 11:30:00,33.62,33.67,33.56,33.56,77300.0,19.0643,19.0927,19.0303,19.0303,77300.0
2005-08-25 12:00:00,33.56,33.58,33.51,33.53,62500.0,19.0303,19.0416,19.002,19.0133,62500.0
2005-08-25 12:30:00,33.53,33.62,33.53,33.6,66700.0,19.0133,19.0643,19.0133,19.053,66700.0
2005-08-25 13:00:00,33.6,33.65,33.57,33.64,93400.0,19.053,19.0813,19.036,19.0757,93400.0
2005-08-25 13:30:00,33.64,33.64,33.57,33.59,76500.0,19.0757,19.0757,19.036,19.0473,76500.0
2005-08-25 14:00:00,33.58,33.62,33.54,33.57,113100.0,19.0416,19.0643,19.019,19.036,113100.0
2005-08-25 14:30:00,33.57,33.62,33.5,33.55,141800.0,19.036,19.0643,18.9963,19.0246,141800.0
2005-08-25 15:00:00,33.55,33.56,33.47,33.48,178900.0,19.0246,19.0303,18.9793,18.9849,178900.0
2005-08-25 15:30:00,33.47,33.51,33.44,33.47,189100.0,18.9793,19.002,18.9623,18.9793,189100.0
2005-08-26 09:30:00,33.35,33.45,33.26,33.33,111200.0,18.9112,18.9679,18.8602,18.8999,111200.0
2005-08-26 10:00:00,33.33,33.43,33.15,33.41,195400.0,18.8999,18.9566,18.7978,18.9453,195400.0
2005-08-26 10:30:00,33.42,33.53,33.42,33.53,110400.0,18.9509,19.0133,18.9509,19.0133,110400.0
2005-08-26 11:00:00,33.54,33.59,33.49,33.5,98600.0,19.019,19.0473,18.9906,18.9963,98600.0
2005-08-26 11:30:00,33.49,33.52,33.4,33.46,140300.0,18.9906,19.0076,18.9396,18.9736,140300.0
2005-08-26 12:00:00,33.46,33.62,33.46,33.61,77900.0,18.9736,19.0643,18.9736,19.0587,77900.0
2005-08-26 12:30:00,33.62,33.65,33.57,33.6,58700.0,19.0643,19.0813,19.036,19.053,58700.0
2005-08-26 13:00:00,33.6,33.65,33.59,33.63,66700.0,19.053,19.0813,19.0473,19.07,66700.0
2005-08-26 13:30:00,33.61,33.62,33.51,33.57,91100.0,19.0587,19.0643,19.002,19.036,91100.0
2005-08-26 14:00:00,33.57,33.76,33.52,33.7,63100.0,19.036,19.1437,19.0076,19.1097,63100.0
2005-08-26 14:30:00,33.71,33.72,33.6,33.66,67800.0,19.1154,19.121,19.053,19.087,67800.0
2005-08-26 15:00:00,33.66,33.73,33.65,33.66,100500.0,19.087,19.1267,19.0813,19.087,100500.0
2005-08-26 15:30:00,33.66,33.66,33.5,33.55,240900.0,19.087,19.087,18.9963,19.0246,240900.0
2005-08-29 09:30:00,33.4,33.54,33.38,33.49,82100.0,18.9396,19.019,18.9282,18.9906,82100.0
2005-08-29 10:00:00,33.51,33.68,33.46,33.56,104800.0,19.002,19.0984,18.9736,19.0303,104800.0
2005-08-29 10:30:00,33.55,33.6,33.47,33.52,82300.0,19.0246,19.053,18.9793,19.0076,82300.0
2005-08-29 11:00:00,33.53,33.57,33.46,33.47,106200.0,19.0133,19.036,18.9736,18.9793,106200.0
2005-08-29 11:30:00,33.47,33.5,33.44,33.46,142100.0,18.9793,18.9963,18.9623,18.9736,142100.0
2005-08-29 12:00:00,33.47,33.54,33.43,33.5,109700.0,18.9793,19.019,18.9566,18.9963,109700.0
2005-08-29 12:30:00,33.5,33.53,33.49,33.5,110600.0,18.9963,19.0133,18.9906,18.9963,110600.0
2005-08-29 13:00:00,33.51,33.62,33.5,33.54,139100.0,19.002,19.0643,18.9963,19.019,139100.0
2005-08-29 13:30:00,33.54,33.71,33.54,33.64,125400.0,19.019,19.1154,19.019,19.0757,125400.0
2005-08-29 14:00:00,33.64,33.7,33.58,33.67,101700.0,19.0757,19.1097,19.0416,19.0927,101700.0
2005-08-29 14:30:00,33.69,33.75,33.63,33.75,109500.0,19.104,19.138,19.07,19.138,109500.0
2005-08-29 15:00:00,33.75,33.8,33.73,33.76,163700.0,19.138,19.1664,19.1267,19.1437,163700.0
2005-08-29 15:30:00,33.76,33.8,33.72,33.74,173300.0,19.1437,19.1664,19.121,19.1324,173300.0
2005-08-30 09:30:00,33.75,33.75,33.29,33.35,155100.0,19.138,19.138,18.8772,18.9112,155100.0
2005-08-30 10:00:00,33.31,33.47,33.25,33.35,221900.0,18.8885,18.9793,18.8545,18.9112,221900.0
2005-08-30 10:30:00,33.35,33.37,33.13,33.21,133700.0,18.9112,18.9226,18.7865,18.8318,133700.0
2005-08-30 11:00:00,33.21,33.22,33.07,33.2,125700.0,18.8318,18.8375,18.7525,18.8262,125700.0
2005-08-30 11:30:00,33.19,33.21,33.05,33.05,176100.0,18.8205,18.8318,18.7411,18.7411,176100.0
2005-08-30 12:00:00,33.05,33.18,33.04,33.1,261400.0,18.7411,18.8148,18.7354,18.7695,261400.0
2005-08-30 12:30:00,33.12,33.2,33.07,33.2,151300.0,18.7808,18.8262,18.7525,18.8262,151300.0
2005-08-30 13:00:00,33.2,33.21,33.13,33.17,159300.0,18.8262,18.8318,18.7865,18.8092,159300.0
2005-08-30 13:30:00,33.17,33.24,33.15,33.21,200200.0,18.8092,18.8489,18.7978,18.8318,200200.0
2005-08-30 14:00:00,33.23,33.23,33.08,33.12,117600.0,18.8432,18.8432,18.7581,18.7808,117600.0
2005-08-30 14:30:00,33.11,33.16,32.78,32.84,161700.0,18.7751,18.8035,18.588,18.622,161700.0
2005-08-30 15:00:00,32.98,33.01,32.9,32.99,357200.0,18.7014,18.7184,18.6561,18.7071,357200.0
2005-08-30 15:30:00,32.99,33.1,32.97,33.04,487700.0,18.7071,18.7695,18.6957,18.7354,487700.0
2005-08-31 09:30:00,32.75,32.97,32.5,32.84,199900.0,18.571,18.6957,18.4292,18.622,199900.0
2005-08-31 10:00:00,32.82,32.92,32.7,32.88,135500.0,18.6107,18.6674,18.5426,18.6447,135500.0
2005-08-31 10:30:00,32.89,33.05,32.76,32.94,159400.0,18.6504,18.7411,18.5767,18.6787,159400.0
2005-08-31 11:00:00,32.95,33.18,32.91,33.11,128800.0,18.6844,18.8148,18.6617,18.7751,128800.0
2005-08-31 11:30:00,33.11,33.18,33.1,33.14,114000.0,18.7751,18.8148,18.7695,18.7921,114000.0
2005-08-31 12:00:00,33.14,33.15,33.0,33.01,104000.0,18.7921,18.7978,18.7128,18.7184,104000.0
2005-08-31 12:30:00,33.0,33.08,33.0,33.04,69500.0,18.7128,18.7581,18.7128,18.7354,69500.0
2005-08-31 13:00:00,33.03,33.18,33.01,33.15,67300.0,18.7298,18.8148,18.7184,18.7978,67300.0
2005-08-31 13:30:00,33.15,33.24,33.11,33.2,78400.0,18.7978,18.8489,18.7751,18.8262,78400.0
2005-08-31 14:00:00,33.21,33.21,33.07,33.19,96200.0,18.8318,18.8318,18.7525,18.8205,96200.0
2005-08-31 14:30:00,33.19,33.24,33.14,33.23,108600.0,18.8205,18.8489,18.7921,18.8432,108600.0
2005-08-31 15:00:00,33.23,33.3,33.21,33.3,108000.0,18.8432,18.8829,18.8318,18.8829,108000.0
2005-08-31 15:30:00,33.3,33.39,33.26,33.38,202200.0,18.8829,18.9339,18.8602,18.9282,202200.0
2005-09-01 09:30:00,33.38,33.65,33.25,33.55,169900.0,18.9282,19.0813,18.8545,19.0246,169900.0
2005-09-01 10:00:00,33.52,33.56,33.08,33.18,193000.0,19.0076,19.0303,18.7581,18.8148,193000.0
2005-09-01 10:30:00,33.19,33.19,33.0,33.08,240800.0,18.8205,18.8205,18.7128,18.7581,240800.0
2005-09-01 11:00:00,33.08,33.23,33.02,33.1,266500.0,18.7581,18.8432,18.7241,18.7695,266500.0
2005-09-01 11:30:00,33.09,33.11,32.95,33.05,294700.0,18.7638,18.7751,18.6844,18.7411,294700.0
2005-09-01 12:00:00,33.05,33.13,33.0,33.13,356500.0,18.7411,18.7865,18.7128,18.7865,356500.0
2005-09-01 12:30:00,33.13,33.13,32.91,32.92,182000.0,18.7865,18.7865,18.6617,18.6674,182000.0
2005-09-01 13:00:00,32.91,32.93,32.65,32.71,294300.0,18.6617,18.6731,18.5143,18.5483,294300.0
2005-09-01 13:30:00,32.71,32.77,32.65,32.68,225600.0,18.5483,18.5823,18.5143,18.5313,225600.0
2005-09-01 14:00:00,32.68,32.75,32.63,32.68,264700.0,18.5313,18.571,18.5029,18.5313,264700.0
2005-09-01 14:30:00,32.69,32.8,32.55,32.68,283500.0,18.537,18.5993,18.4576,18.5313,283500.0
2005-09-01 15:00:00,32.69,32.8,32.5,32.53,341400.0,18.537,18.5993,18.4292,18.4462,341400.0
2005-09-01 15:30:00,32.48,32.59,32.28,32.32,634600.0,18.4179,18.4803,18.3045,18.3272,634600.0
2005-09-02 09:30:00,32.2,32.2,31.75,31.94,588200.0,18.2591,18.2591,18.0039,18.1117,588200.0
2005-09-02 10:00:00,31.95,32.02,31.92,32.01,333300.0,18.1174,18.157,18.1003,18.1514,333300.0
2005-09-02 10:30:00,32.01,32.08,32.0,32.05,220200.0,18.1514,18.1911,18.1457,18.1741,220200.0
2005-09-02 11:00:00,32.05,32.07,32.0,32.06,223100.0,18.1741,18.1854,18.1457,18.1797,223100.0
2005-09-02 11:30:00,32.06,32.1,32.0,32.01,232000.0,18.1797,18.2024,18.1457,18.1514,232000.0
2005-09-02 12:00:00,32.01,32.17,32.0,32.1,230400.0,18.1514,18.2421,18.1457,18.2024,230400.0
2005-09-02 12:30:00,32.12,32.22,32.1,32.18,137800.0,18.2138,18.2705,18.2024,18.2478,137800.0
2005-09-02 13:00:00,32.18,32.31,32.17,32.3,147300.0,18.2478,18.3215,18.2421,18.3158,147300.0
2005-09-02 13:30:00,32.29,32.4,32.29,32.4,126500.0,18.3102,18.3725,18.3102,18.3725,126500.0
2005-09-02 14:00:00,32.39,32.46,32.37,32.46,175000.0,18.3669,18.4065,18.3555,18.4065,175000.0
2005-09-02 14:30:00,32.46,32.5,32.42,32.49,174900.0,18.4065,18.4292,18.3839,18.4236,174900.0
2005-09-02 15:00:00,32.48,32.52,32.45,32.5,313100.0,18.4179,18.4406,18.4009,18.4292,313100.0
2005-09-02 15:30:00,32.5,32.55,32.4,32.43,386800.0,18.4292,18.4576,18.3725,18.3895,386800.0
2005-09-06 09:30:00,32.55,32.71,32.51,32.64,327700.0,18.4576,18.5483,18.4349,18.5086,327700.0
2005-09-06 10:00:00,32.63,32.92,32.61,32.92,196500.0,18.5029,18.6674,18.4916,18.6674,196500.0
2005-09-06 10:30:00,32.92,33.01,32.91,32.98,247100.0,18.6674,18.7184,18.6617,18.7014,247100.0
2005-09-06 11:00:00,32.97,32.98,32.91,32.93,180900.0,18.6957,18.7014,18.6617,18.6731,180900.0
2005-09-06 11:30:00,32.92,32.93,32.85,32.89,114600.0,18.6674,18.6731,18.6277,18.6504,114600.0
2005-09-06 12:00:00,32.89,32.94,32.88,32.91,133300.0,18.6504,18.6787,18.6447,18.6617,133300.0
2005-09-06 12:30:00,32.92,32.95,32.89,32.93,221300.0,18.6674,18.6844,18.6504,18.6731,221300.0
2005-09-06 13:00:00,32.94,33.02,32.93,32.98,193900.0,18.6787,18.7241,18.6731,18.7014,193900.0
2005-09-06 13:30:00,32.99,32.99,32.88,32.94,151700.0,18.7071,18.7071,18.6447,18.6787,151700.0
2005-09-06 14:00:00,32.94,32.95,32.89,32.92,130600.0,18.6787,18.6844,18.6504,18.6674,130600.0
2005-09-06 14:30:00,32.91,32.92,32.86,32.89,184800.0,18.6617,18.6674,18.6334,18.6504,184800.0
2005-09-06 15:00:00,32.89,33.0,32.87,33.0,195300.0,18.6504,18.7128,18.639,18.7128,195300.0
2005-09-06 15:30:00,33.0,33.0,32.89,32.97,334700.0,18.7128,18.7128,18.6504,18.6957,334700.0
2005-09-07 09:30:00,32.65,32.92,32.6,32.82,190100.0,18.5143,18.6674,18.4859,18.6107,190100.0
2005-09-07 10:00:00,32.82,32.85,32.74,32.75,139500.0,18.6107,18.6277,18.5653,18.571,139500.0
2005-09-07 10:30:00,32.74,32.8,32.74,32.78,81900.0,18.5653,18.5993,18.5653,18.588,81900.0
2005-09-07 11:00:00,32.78,32.9,32.77,32.82,184200.0,18.588,18.6561,18.5823,18.6107,184200.0
2005-09-07 11:30:00,32.81,32.83,32.75,32.75,97700.0,18.605,18.6164,18.571,18.571,97700.0
2005-09-07 12:00:00,32.75,32.76,32.7,32.7,86800.0,18.571,18.5767,18.5426,18.5426,86800.0
2005-09-07 12:30:00,32.7,32.79,32.69,32.78,78600.0,18.5426,18.5937,18.537,18.588,78600.0
2005-09-07 13:00:00,32.78,32.93,32.75,32.88,175100.0,18.588,18.6731,18.571,18.6447,175100.0
2005-09-07 13:30:00,32.87,32.95,32.84,32.91,162800.0,18.639,18.6844,18.622,18.6617,162800.0
2005-09-07 14:00:00,32.92,33.09,32.91,33.06,250100.0,18.6674,18.7638,18.6617,18.7468,250100.0
2005-09-07 14:30:00,33.06,33.06,32.97,33.02,156600.0,18.7468,18.7468,18.6957,18.7241,156600.0
2005-09-07 15:00:00,33.01,33.05,32.96,32.98,144500.0,18.7184,18.7411,18.6901,18.7014,144500.0
2005-09-07 15:30:00,32.98,33.05,32.97,33.02,179700.0,18.7014,18.7411,18.6957,18.7241,179700.0
2005-09-08 09:30:00,32.75,32.84,32.65,32.71,181800.0,18.571,18.622,18.5143,18.5483,181800.0
2005-09-08 10:00:00,32.72,32.74,32.6,32.62,145000.0,18.554,18.5653,18.4859,18.4973,145000.0
2005-09-08 10:30:00,32.63,32.79,32.6,32.6,164500.0,18.5029,18.5937,18.4859,18.4859,164500.0
2005-09-08 11:00:00,32.6,32.66,32.58,32.61,144700.0,18.4859,18.52,18.4746,18.4916,144700.0
2005-09-08 11:30:00,32.62,32.69,32.6,32.66,129500.0,18.4973,18.537,18.4859,18.52,129500.0
2005-09-08 12:00:00,32.65,32.69,32.63,32.64,112500.0,18.5143,18.537,18.5029,18.5086,112500.0
2005-09-08 12:30:00,32.64,32.65,32.61,32.64,80500.0,18.5086,18.5143,18.4916,18.5086,80500.0
2005-09-08 13:00:00,32.64,32.67,32.61,32.62,71100.0,18.5086,18.5256,18.4916,18.4973,71100.0
2005-09-08 13:30:00,32.64,32.69,32.63,32.67,116200.0,18.5086,18.537,18.5029,18.5256,116200.0
2005-09-08 14:00:00,32.67,32.71,32.65,32.66,128200.0,18.5256,18.5483,18.5143,18.52,128200.0
2005-09-08 14:30:00,32.66,32.7,32.65,32.67,165200.0,18.52,18.5426,18.5143,18.5256,165200.0
2005-09-08 15:00:00,32.65,32.68,32.6,32.63,169800.0,18.5143,18.5313,18.4859,18.5029,169800.0
2005-09-08 15:30:00,32.64,32.67,32.58,32.61,241500.0,18.5086,18.5256,18.4746,18.4916,241500.0
2005-09-09 09:30:00,32.42,32.57,32.42,32.47,209800.0,18.3839,18.4689,18.3839,18.4122,209800.0
2005-09-09 10:00:00,32.46,32.46,32.25,32.32,211400.0,18.4065,18.4065,18.2875,18.3272,211400.0
2005-09-09 10:30:00,32.3,32.35,32.29,32.34,238900.0,18.3158,18.3442,18.3102,18.3385,238900.0
2005-09-09 11:00:00,32.34,32.34,32.11,32.29,394600.0,18.3385,18.3385,18.2081,18.3102,394600.0
2005-09-09 11:30:00,32.25,32.4,32.25,32.39,243800.0,18.2875,18.3725,18.2875,18.3669,243800.0
2005-09-09 12:00:00,32.39,32.4,32.34,32.35,150500.0,18.3669,18.3725,18.3385,18.3442,150500.0
2005-09-09 12:30:00,32.36,32.36,32.32,32.34,118400.0,18.3498,18.3498,18.3272,18.3385,118400.0
2005-09-09 13:00:00,32.34,32.37,32.33,32.35,180000.0,18.3385,18.3555,18.3328,18.3442,180000.0
2005-09-09 13:30:00,32.35,32.4,32.32,32.38,199800.0,18.3442,18.3725,18.3272,18.3612,199800.0
2005-09-09 14:00:00,32.38,32.42,32.36,32.42,129500.0,18.3612,18.3839,18.3498,18.3839,129500.0
2005-09-09 14:30:00,32.41,32.42,32.39,32.39,126500.0,18.3782,18.3839,18.3669,18.3669,126500.0
2005-09-09 15:00:00,32.4,32.4,32.33,32.35,217200.0,18.3725,18.3725,18.3328,18.3442,217200.0
2005-09-09 15:30:00,32.34,32.4,32.33,32.35,284900.0,18.3385,18.3725,18.3328,18.3442,284900.0
2005-09-12 09:30:00,32.57,32.76,32.51,32.53,271900.0,18.4689,18.5767,18.4349,18.4462,271900.0
2005-09-12 10:00:00,32.53,32.58,32.45,32.45,150400.0,18.4462,18.4746,18.4009,18.4009,150400.0
2005-09-12 10:30:00,32.46,32.56,32.46,32.52,170200.0,18.4065,18.4633,18.4065,18.4406,170200.0
2005-09-12 11:00:00,32.52,32.54,32.49,32.51,124800.0,18.4406,18.4519,18.4236,18.4349,124800.0
2005-09-12 11:30:00,32.51,32.52,32.49,32.5,100800.0,18.4349,18.4406,18.4236,18.4292,100800.0
2005-09-12 12:00:00,32.5,32.55,32.49,32.52,177800.0,18.4292,18.4576,18.4236,18.4406,177800.0
2005-09-12 12:30:00,32.52,32.55,32.5,32.52,154500.0,18.4406,18.4576,18.4292,18.4406,154500.0
2005-09-12 13:00:00,32.51,32.6,32.5,32.55,163200.0,18.4349,18.4859,18.4292,18.4576,163200.0
2005-09-12 13:30:00,32.56,32.61,32.53,32.56,129300.0,18.4633,18.4916,18.4462,18.4633,129300.0
2005-09-12 14:00:00,32.55,32.64,32.53,32.6,162800.0,18.4576,18.5086,18.4462,18.4859,162800.0
2005-09-12 14:30:00,32.6,32.6,32.53,32.55,97300.0,18.4859,18.4859,18.4462,18.4576,97300.0
2005-09-12 15:00:00,32.55,32.55,32.5,32.54,115200.0,18.4576,18.4576,18.4292,18.4519,115200.0
2005-09-12 15:30:00,32.54,32.54,32.48,32.52,283400.0,18.4519,18.4519,18.4179,18.4406,283400.0
2005-09-13 09:30:00,32.67,32.73,32.5,32.5,282300.0,18.5256,18.5597,18.4292,18.4292,282300.0
2005-09-13 10:00:00,32.51,32.66,32.49,32.55,123500.0,18.4349,18.52,18.4236,18.4576,123500.0
2005-09-13 10:30:00,32.54,32.62,32.51,32.56,115200.0,18.4519,18.4973,18.4349,18.4633,115200.0
2005-09-13 11:00:00,32.55,32.57,32.5,32.57,168600.0,18.4576,18.4689,18.4292,18.4689,168600.0
2005-09-13 11:30:00,32.57,32.6,32.53,32.54,97100.0,18.4689,18.4859,18.4462,18.4519,97100.0
2005-09-13 12:00:00,32.54,32.59,32.54,32.58,64500.0,18.4519,18.4803,18.4519,18.4746,64500.0
2005-09-13 12:30:00,32.58,32.63,32.57,32.6,99600.0,18.4746,18.5029,18.4689,18.4859,99600.0
2005-09-13 13:00:00,32.58,32.62,32.53,32.55,231600.0,18.4746,18.4973,18.4462,18.4576,231600.0
2005-09-13 13:30:00,32.56,32.56,32.51,32.53,122100.0,18.4633,18.4633,18.4349,18.4462,122100.0
2005-09-13 14:00:00,32.52,32.58,32.5,32.54,316100.0,18.4406,18.4746,18.4292,18.4519,316100.0
2005-09-13 14:30:00,32.54,32.55,32.51,32.52,71500.0,18.4519,18.4576,18.4349,18.4406,71500.0
2005-09-13 15:00:00,32.52,32.54,32.49,32.5,257300.0,18.4406,18.4519,18.4236,18.4292,257300.0
2005-09-13 15:30:00,32.51,32.52,32.4,32.42,451000.0,18.4349,18.4406,18.3725,18.3839,451000.0
2005-09-14 09:30:00,32.52,32.62,32.5,32.54,151600.0,18.4406,18.4973,18.4292,18.4519,151600.0
2005-09-14 10:00:00,32.54,32.61,32.5,32.57,189100.0,18.4519,18.4916,18.4292,18.4689,189100.0
2005-09-14 10:30:00,32.58,32.62,32.56,32.57,120000.0,18.4746,18.4973,18.4633,18.4689,120000.0
2005-09-14 11:00:00,32.57,32.61,32.55,32.56,139200.0,18.4689,18.4916,18.4576,18.4633,139200.0
2005-09-14 11:30:00,32.56,32.62,32.54,32.61,119900.0,18.4633,18.4973,18.4519,18.4916,119900.0
2005-09-14 12:00:00,32.6,32.65,32.58,32.62,102800.0,18.4859,18.5143,18.4746,18.4973,102800.0
2005-09-14 12:30:00,32.61,32.72,32.59,32.7,102600.0,18.4916,18.554,18.4803,18.5426,102600.0
2005-09-14 13:00:00,32.7,32.74,32.64,32.72,184900.0,18.5426,18.5653,18.5086,18.554,184900.0
2005-09-14 13:30:00,32.72,32.72,32.57,32.7,158300.0,18.554,18.554,18.4689,18.5426,158300.0
2005-09-14 14:00:00,32.71,32.72,32.51,32.53,221300.0,18.5483,18.554,18.4349,18.4462,221300.0
2005-09-14 14:30:00,32.54,32.54,32.48,32.49,191200.0,18.4519,18.4519,18.4179,18.4236,191200.0
2005-09-14 15:00:00,32.49,32.51,32.46,32.5,258100.0,18.4236,18.4349,18.4065,18.4292,258100.0
2005-09-14 15:30:00,32.5,32.51,32.35,32.39,630800.0,18.4292,18.4349,18.3442,18.3669,630800.0
2005-09-15 09:30:00,32.41,32.55,32.4,32.48,143600.0,18.3782,18.4576,18.3725,18.4179,143600.0
2005-09-15 10:00:00,32.49,32.5,32.38,32.38,103700.0,18.4236,18.4292,18.3612,18.3612,103700.0
2005-09-15 10:30:00,32.38,32.42,32.25,32.31,188200.0,18.3612,18.3839,18.2875,18.3215,188200.0
2005-09-15 11:00:00,32.31,32.36,32.22,32.25,166100.0,18.3215,18.3498,18.2705,18.2875,166100.0
2005-09-15 11:30:00,32.24,32.31,32.2,32.28,94700.0,18.2818,18.3215,18.2591,18.3045,94700.0
2005-09-15 12:00:00,32.27,32.28,32.17,32.2,100800.0,18.2988,18.3045,18.2421,18.2591,100800.0
2005-09-15 12:30:00,32.2,32.26,32.18,32.26,87600.0,18.2591,18.2931,18.2478,18.2931,87600.0
2005-09-15 13:00:00,32.26,32.39,32.25,32.26,139500.0,18.2931,18.3669,18.2875,18.2931,139500.0
2005-09-15 13:30:00,32.26,32.32,32.25,32.28,92000.0,18.2931,18.3272,18.2875,18.3045,92000.0
2005-09-15 14:00:00,32.27,32.27,32.15,32.21,169800.0,18.2988,18.2988,18.2308,18.2648,169800.0
2005-09-15 14:30:00,32.21,32.27,32.21,32.21,108500.0,18.2648,18.2988,18.2648,18.2648,108500.0
2005-09-15 15:00:00,32.2,32.22,32.15,32.17,163800.0,18.2591,18.2705,18.2308,18.2421,163800.0
2005-09-15 15:30:00,32.16,32.22,32.09,32.16,301600.0,18.2364,18.2705,18.1967,18.2364,301600.0
2005-09-16 09:30:00,32.37,32.57,32.36,32.5,1029200.0,18.3555,18.4689,18.3498,18.4292,1029200.0
2005-09-16 10:00:00,32.5,32.56,32.49,32.49,192900.0,18.4292,18.4633,18.4236,18.4236,192900.0
2005-09-16 10:30:00,32.5,32.52,32.49,32.5,149200.0,18.4292,18.4406,18.4236,18.4292,149200.0
2005-09-16 11:00:00,32.5,32.59,32.5,32.56,114400.0,18.4292,18.4803,18.4292,18.4633,114400.0
2005-09-16 11:30:00,32.57,32.62,32.52,32.56,141700.0,18.4689,18.4973,18.4406,18.4633,141700.0
2005-09-16 12:00:00,32.57,32.65,32.56,32.57,137500.0,18.4689,18.5143,18.4633,18.4689,137500.0
2005-09-16 12:30:00,32.57,32.61,32.54,32.57,71800.0,18.4689,18.4916,18.4519,18.4689,71800.0
2005-09-16 13:00:00,32.58,32.58,32.51,32.52,92000.0,18.4746,18.4746,18.4349,18.4406,92000.0
2005-09-16 13:30:00,32.52,32.62,32.5,32.55,135600.0,18.4406,18.4973,18.4292,18.4576,135600.0
2005-09-16 14:00:00,32.55,32.6,32.5,32.5,158900.0,18.4576,18.4859,18.4292,18.4292,158900.0
2005-09-16 14:30:00,32.51,32.55,32.49,32.51,168300.0,18.4349,18.4576,18.4236,18.4349,168300.0
2005-09-16 15:00:00,32.52,32.65,32.51,32.59,158000.0,18.4406,18.5143,18.4349,18.4803,158000.0
2005-09-16 15:30:00,32.59,32.67,32.58,32.64,400100.0,18.4803,18.5256,18.4746,18.5086,400100.0
2005-09-19 09:30:00,32.63,32.63,32.4,32.52,123500.0,18.5029,18.5029,18.3725,18.4406,123500.0
2005-09-19 10:00:00,32.52,32.55,32.46,32.51,96100.0,18.4406,18.4576,18.4065,18.4349,96100.0
2005-09-19 10:30:00,32.51,32.67,32.51,32.6,166700.0,18.4349,18.5256,18.4349,18.4859,166700.0
2005-09-19 11:00:00,32.6,32.62,32.51,32.55,131600.0,18.4859,18.4973,18.4349,18.4576,131600.0
2005-09-19 11:30:00,32.55,32.58,32.5,32.55,66500.0,18.4576,18.4746,18.4292,18.4576,66500.0
2005-09-19 12:00:00,32.55,32.6,32.52,32.57,72100.0,18.4576,18.4859,18.4406,18.4689,72100.0
2005-09-19 12:30:00,32.57,32.57,32.5,32.52,87300.0,18.4689,18.4689,18.4292,18.4406,87300.0
2005-09-19 13:00:00,32.52,32.53,32.49,32.5,110600.0,18.4406,18.4462,18.4236,18.4292,110600.0
2005-09-19 13:30:00,32.5,32.55,32.49,32.55,92800.0,18.4292,18.4576,18.4236,18.4576,92800.0
2005-09-19 14:00:00,32.55,32.56,32.49,32.5,112500.0,18.4576,18.4633,18.4236,18.4292,112500.0
2005-09-19 14:30:00,32.5,32.53,32.48,32.52,121400.0,18.4292,18.4462,18.4179,18.4406,121400.0
2005-09-19 15:00:00,32.52,32.53,32.49,32.51,108700.0,18.4406,18.4462,18.4236,18.4349,108700.0
2005-09-19 15:30:00,32.5,32.53,32.48,32.52,241200.0,18.4292,18.4462,18.4179,18.4406,241200.0
2005-09-20 09:30:00,32.5,32.57,32.32,32.36,88800.0,18.4292,18.4689,18.3272,18.3498,88800.0
2005-09-20 10:00:00,32.37,32.44,32.35,32.37,97600.0,18.3555,18.3952,18.3442,18.3555,97600.0
2005-09-20 10:30:00,32.37,32.43,32.37,32.41,95000.0,18.3555,18.3895,18.3555,18.3782,95000.0
2005-09-20 11:00:00,32.41,32.41,32.35,32.4,70600.0,18.3782,18.3782,18.3442,18.3725,70600.0
2005-09-20 11:30:00,32.4,32.46,32.29,32.3,271100.0,18.3725,18.4065,18.3102,18.3158,271100.0
2005-09-20 12:00:00,32.3,32.32,32.25,32.26,165000.0,18.3158,18.3272,18.2875,18.2931,165000.0
2005-09-20 12:30:00,32.26,32.26,32.2,32.22,78000.0,18.2931,18.2931,18.2591,18.2705,78000.0
2005-09-20 13:00:00,32.22,32.25,32.2,32.23,172300.0,18.2705,18.2875,18.2591,18.2761,172300.0
2005-09-20 13:30:00,32.23,32.24,32.15,32.17,143700.0,18.2761,18.2818,18.2308,18.2421,143700.0
2005-09-20 14:00:00,32.16,32.18,32.05,32.06,189100.0,18.2364,18.2478,18.1741,18.1797,189100.0
2005-09-20 14:30:00,32.06,32.19,32.0,32.01,240800.0,18.1797,18.2534,18.1457,18.1514,240800.0
2005-09-20 15:00:00,32.0,32.02,31.81,32.02,315600.0,18.1457,18.157,18.038,18.157,315600.0
2005-09-20 15:30:00,32.02,32.04,31.86,31.88,324100.0,18.157,18.1684,18.0663,18.0777,324100.0
2005-09-21 09:30:00,31.15,31.53,31.07,31.21,891700.0,17.6637,17.8792,17.6183,17.6977,891700.0
2005-09-21 10:00:00,31.23,31.32,31.21,31.29,254700.0,17.7091,17.7601,17.6977,17.7431,254700.0
2005-09-21 10:30:00,31.28,31.55,31.28,31.49,303500.0,17.7374,17.8905,17.7374,17.8565,303500.0
2005-09-21 11:00:00,31.48,31.48,31.39,31.43,248000.0,17.8508,17.8508,17.7998,17.8225,248000.0
2005-09-21 11:30:00,31.44,31.44,31.39,31.44,190000.0,17.8282,17.8282,17.7998,17.8282,190000.0
2005-09-21 12:00:00,31.44,31.56,31.43,31.54,241800.0,17.8282,17.8962,17.8225,17.8849,241800.0
2005-09-21 12:30:00,31.55,31.62,31.5,31.57,265000.0,17.8905,17.9302,17.8622,17.9019,265000.0
2005-09-21 13:00:00,31.56,31.65,31.55,31.56,213000.0,17.8962,17.9472,17.8905,17.8962,213000.0
2005-09-21 13:30:00,31.57,31.58,31.47,31.52,183300.0,17.9019,17.9075,17.8452,17.8735,183300.0
2005-09-21 14:00:00,31.52,31.53,31.46,31.48,175800.0,17.8735,17.8792,17.8395,17.8508,175800.0
2005-09-21 14:30:00,31.48,31.58,31.47,31.52,217300.0,17.8508,17.9075,17.8452,17.8735,217300.0
2005-09-21 15:00:00,31.53,31.55,31.42,31.45,248100.0,17.8792,17.8905,17.8168,17.8338,248100.0
2005-09-21 15:30:00,31.45,31.54,31.39,31.44,487500.0,17.8338,17.8849,17.7998,17.8282,487500.0
2005-09-22 09:30:00,31.33,31.39,31.16,31.3,377200.0,17.7658,17.7998,17.6694,17.7488,377200.0
2005-09-22 10:00:00,31.3,31.35,31.19,31.19,299000.0,17.7488,17.7771,17.6864,17.6864,299000.0
2005-09-22 10:30:00,31.2,31.22,31.02,31.02,391600.0,17.6921,17.7034,17.59,17.59,391600.0
2005-09-22 11:00:00,31.02,31.05,30.96,31.01,728900.0,17.59,17.607,17.556,17.5843,728900.0
2005-09-22 11:30:00,31.01,31.12,30.99,31.07,290000.0,17.5843,17.6467,17.573,17.6183,290000.0
2005-09-22 12:00:00,31.07,31.09,31.04,31.07,248800.0,17.6183,17.6297,17.6013,17.6183,248800.0
2005-09-22 12:30:00,31.08,31.3,31.06,31.3,142400.0,17.624,17.7488,17.6127,17.7488,142400.0
2005-09-22 13:00:00,31.3,31.6,31.3,31.52,229800.0,17.7488,17.9189,17.7488,17.8735,229800.0
2005-09-22 13:30:00,31.52,31.68,31.44,31.67,264800.0,17.8735,17.9642,17.8282,17.9586,264800.0
2005-09-22 14:00:00,31.67,31.7,31.6,31.62,215000.0,17.9586,17.9756,17.9189,17.9302,215000.0
2005-09-22 14:30:00,31.62,31.68,31.58,31.6,248300.0,17.9302,17.9642,17.9075,17.9189,248300.0
2005-09-22 15:00:00,31.62,31.69,31.55,31.55,285100.0,17.9302,17.9699,17.8905,17.8905,285100.0
2005-09-22 15:30:00,31.56,31.56,31.41,31.45,568900.0,17.8962,17.8962,17.8111,17.8338,568900.0
2005-09-23 09:30:00,31.43,31.55,31.19,31.25,207300.0,17.8225,17.8905,17.6864,17.7204,207300.0
2005-09-23 10:00:00,31.3,31.37,31.05,31.05,307500.0,17.7488,17.7885,17.607,17.607,307500.0
2005-09-23 10:30:00,31.05,31.18,30.99,31.08,359400.0,17.607,17.6807,17.573,17.624,359400.0
2005-09-23 11:00:00,31.07,31.52,31.02,31.47,352600.0,17.6183,17.8735,17.59,17.8452,352600.0
2005-09-23 11:30:00,31.47,31.58,31.43,31.55,128100.0,17.8452,17.9075,17.8225,17.8905,128100.0
2005-09-23 12:00:00,31.55,31.67,31.52,31.61,144400.0,17.8905,17.9586,17.8735,17.9246,144400.0
2005-09-23 12:30:00,31.63,31.66,31.56,31.64,118700.0,17.9359,17.9529,17.8962,17.9416,118700.0
2005-09-23 13:00:00,31.64,31.68,31.62,31.65,96500.0,17.9416,17.9642,17.9302,17.9472,96500.0
2005-09-23 13:30:00,31.65,31.81,31.61,31.81,118200.0,17.9472,18.038,17.9246,18.038,118200.0
2005-09-23 14:00:00,31.82,32.0,31.81,31.82,199500.0,18.0436,18.1457,18.038,18.0436,199500.0
2005-09-23 14:30:00,31.85,31.87,31.79,31.85,143700.0,18.0606,18.072,18.0266,18.0606,143700.0
2005-09-23 15:00:00,31.85,31.85,31.73,31.74,208800.0,18.0606,18.0606,17.9926,17.9983,208800.0
2005-09-23 15:30:00,31.71,31.72,31.57,31.65,296200.0,17.9813,17.9869,17.9019,17.9472,296200.0
2005-09-26 09:30:00,31.92,32.11,31.88,32.04,271400.0,18.1003,18.2081,18.0777,18.1684,271400.0
2005-09-26 10:00:00,32.04,32.13,32.0,32.12,182300.0,18.1684,18.2194,18.1457,18.2138,182300.0
2005-09-26 10:30:00,32.12,32.14,31.93,31.98,236900.0,18.2138,18.2251,18.106,18.1344,236900.0
2005-09-26 11:00:00,31.99,32.1,31.91,32.08,284400.0,18.14,18.2024,18.0947,18.1911,284400.0
2005-09-26 11:30:00,32.07,32.2,32.07,32.15,287900.0,18.1854,18.2591,18.1854,18.2308,287900.0
2005-09-26 12:00:00,32.15,32.28,32.14,32.22,136000.0,18.2308,18.3045,18.2251,18.2705,136000.0
2005-09-26 12:30:00,32.23,32.27,32.14,32.16,124400.0,18.2761,18.2988,18.2251,18.2364,124400.0
2005-09-26 13:00:00,32.16,32.18,32.08,32.08,104300.0,18.2364,18.2478,18.1911,18.1911,104300.0
2005-09-26 13:30:00,32.09,32.12,32.01,32.01,118700.0,18.1967,18.2138,18.1514,18.1514,118700.0
2005-09-26 14:00:00,32.01,32.05,31.98,32.04,81500.0,18.1514,18.1741,18.1344,18.1684,81500.0
2005-09-26 14:30:00,32.04,32.09,32.04,32.08,131700.0,18.1684,18.1967,18.1684,18.1911,131700.0
2005-09-26 15:00:00,32.08,32.11,32.04,32.06,139400.0,18.1911,18.2081,18.1684,18.1797,139400.0
2005-09-26 15:30:00,32.07,32.1,32.02,32.05,193800.0,18.1854,18.2024,18.157,18.1741,193800.0
2005-09-27 09:30:00,31.92,32.39,31.92,32.35,278700.0,18.1003,18.3669,18.1003,18.3442,278700.0
2005-09-27 10:00:00,32.31,32.32,32.2,32.21,278700.0,18.3215,18.3272,18.2591,18.2648,278700.0
2005-09-27 10:30:00,32.2,32.22,32.06,32.06,213300.0,18.2591,18.2705,18.1797,18.1797,213300.0
2005-09-27 11:00:00,32.06,32.11,31.99,32.01,191300.0,18.1797,18.2081,18.14,18.1514,191300.0
2005-09-27 11:30:00,32.01,32.02,31.96,31.99,125900.0,18.1514,18.157,18.123,18.14,125900.0
2005-09-27 12:00:00,31.98,32.04,31.96,32.01,188000.0,18.1344,18.1684,18.123,18.1514,188000.0
2005-09-27 12:30:00,32.01,32.1,32.0,32.07,77100.0,18.1514,18.2024,18.1457,18.1854,77100.0
2005-09-27 13:00:00,32.08,32.1,32.06,32.1,85000.0,18.1911,18.2024,18.1797,18.2024,85000.0
2005-09-27 13:30:00,32.1,32.15,32.04,32.14,155700.0,18.2024,18.2308,18.1684,18.2251,155700.0
2005-09-27 14:00:00,32.14,32.2,32.09,32.17,190400.0,18.2251,18.2591,18.1967,18.2421,190400.0
2005-09-27 14:30:00,32.17,32.35,32.16,32.35,217700.0,18.2421,18.3442,18.2364,18.3442,217700.0
2005-09-27 15:00:00,32.36,32.38,32.23,32.23,201400.0,18.3498,18.3612,18.2761,18.2761,201400.0
2005-09-27 15:30:00,32.22,32.23,32.09,32.14,236800.0,18.2705,18.2761,18.1967,18.2251,236800.0
2005-09-28 09:30:00,31.9,32.13,31.89,32.01,306100.0,18.089,18.2194,18.0833,18.1514,306100.0
2005-09-28 10:00:00,32.01,32.1,31.99,32.1,148900.0,18.1514,18.2024,18.14,18.2024,148900.0
2005-09-28 10:30:00,32.1,32.13,32.04,32.12,151500.0,18.2024,18.2194,18.1684,18.2138,151500.0
2005-09-28 11:00:00,32.12,32.2,32.1,32.19,129200.0,18.2138,18.2591,18.2024,18.2534,129200.0
2005-09-28 11:30:00,32.16,32.28,32.15,32.22,262100.0,18.2364,18.3045,18.2308,18.2705,262100.0
2005-09-28 12:00:00,32.22,32.22,32.06,32.09,178200.0,18.2705,18.2705,18.1797,18.1967,178200.0
2005-09-28 12:30:00,32.08,32.1,32.06,32.08,105700.0,18.1911,18.2024,18.1797,18.1911,105700.0
2005-09-28 13:00:00,32.08,32.1,32.01,32.03,213300.0,18.1911,18.2024,18.1514,18.1627,213300.0
2005-09-28 13:30:00,32.03,32.03,31.99,32.02,144600.0,18.1627,18.1627,18.14,18.157,144600.0
2005-09-28 14:00:00,32.02,32.11,32.01,32.05,182500.0,18.157,18.2081,18.1514,18.1741,182500.0
2005-09-28 14:30:00,32.06,32.13,32.05,32.11,89200.0,18.1797,18.2194,18.1741,18.2081,89200.0
2005-09-28 15:00:00,32.1,32.11,31.95,31.95,144000.0,18.2024,18.2081,18.1174,18.1174,144000.0
2005-09-28 15:30:00,31.96,32.01,31.89,31.93,237900.0,18.123,18.1514,18.0833,18.106,237900.0
2005-09-29 09:30:00,31.25,31.38,31.06,31.12,557900.0,17.7204,17.7941,17.6127,17.6467,557900.0
2005-09-29 10:00:00,31.13,31.25,31.06,31.22,232500.0,17.6524,17.7204,17.6127,17.7034,232500.0
2005-09-29 10:30:00,31.22,31.22,31.05,31.06,213600.0,17.7034,17.7034,17.607,17.6127,213600.0
2005-09-29 11:00:00,31.05,31.17,31.0,31.16,218500.0,17.607,17.6751,17.5787,17.6694,218500.0
2005-09-29 11:30:00,31.17,31.35,31.16,31.34,217400.0,17.6751,17.7771,17.6694,17.7715,217400.0
2005-09-29 12:00:00,31.35,31.35,31.17,31.2,241500.0,17.7771,17.7771,17.6751,17.6921,241500.0
2005-09-29 12:30:00,31.2,31.25,31.17,31.22,105500.0,17.6921,17.7204,17.6751,17.7034,105500.0
2005-09-29 13:00:00,31.21,31.31,31.21,31.29,132100.0,17.6977,17.7544,17.6977,17.7431,132100.0
2005-09-29 13:30:00,31.29,31.46,31.29,31.44,251300.0,17.7431,17.8395,17.7431,17.8282,251300.0
2005-09-29 14:00:00,31.44,31.54,31.44,31.53,135800.0,17.8282,17.8849,17.8282,17.8792,135800.0
2005-09-29 14:30:00,31.54,31.63,31.49,31.56,224900.0,17.8849,17.9359,17.8565,17.8962,224900.0
2005-09-29 15:00:00,31.56,31.65,31.48,31.61,186600.0,17.8962,17.9472,17.8508,17.9246,186600.0
2005-09-29 15:30:00,31.61,31.7,31.59,31.65,295100.0,17.9246,17.9756,17.9132,17.9472,295100.0
2005-09-30 09:30:00,31.51,31.64,31.51,31.6,189600.0,17.8678,17.9416,17.8678,17.9189,189600.0
2005-09-30 10:00:00,31.6,31.63,31.56,31.63,126000.0,17.9189,17.9359,17.8962,17.9359,126000.0
2005-09-30 10:30:00,31.62,31.63,31.49,31.5,278100.0,17.9302,17.9359,17.8565,17.8622,278100.0
2005-09-30 11:00:00,31.49,31.53,31.4,31.5,158800.0,17.8565,17.8792,17.8055,17.8622,158800.0
2005-09-30 11:30:00,31.49,31.5,31.43,31.43,87500.0,17.8565,17.8622,17.8225,17.8225,87500.0
2005-09-30 12:00:00,31.43,31.44,31.37,31.37,116200.0,17.8225,17.8282,17.7885,17.7885,116200.0
2005-09-30 12:30:00,31.37,31.39,31.28,31.29,150600.0,17.7885,17.7998,17.7374,17.7431,150600.0
2005-09-30 13:00:00,31.29,31.3,31.25,31.28,206300.0,17.7431,17.7488,17.7204,17.7374,206300.0
2005-09-30 13:30:00,31.28,31.36,31.27,31.34,171100.0,17.7374,17.7828,17.7318,17.7715,171100.0
2005-09-30 14:00:00,31.33,31.37,31.3,31.36,204800.0,17.7658,17.7885,17.7488,17.7828,204800.0
2005-09-30 14:30:00,31.36,31.4,31.27,31.35,282200.0,17.7828,17.8055,17.7318,17.7771,282200.0
2005-09-30 15:00:00,31.35,31.43,31.34,31.43,179900.0,17.7771,17.8225,17.7715,17.8225,179900.0
2005-09-30 15:30:00,31.42,31.42,31.33,31.36,481600.0,17.8168,17.8168,17.7658,17.7828,481600.0
2005-10-03 09:30:00,31.3,31.67,31.3,31.63,173800.0,17.7488,17.9586,17.7488,17.9359,173800.0
2005-10-03 10:00:00,31.63,31.71,31.61,31.66,209800.0,17.9359,17.9813,17.9246,17.9529,209800.0
2005-10-03 10:30:00,31.65,31.7,31.62,31.66,128700.0,17.9472,17.9756,17.9302,17.9529,128700.0
2005-10-03 11:00:00,31.66,31.71,31.66,31.71,100400.0,17.9529,17.9813,17.9529,17.9813,100400.0
2005-10-03 11:30:00,31.71,31.71,31.66,31.67,95200.0,17.9813,17.9813,17.9529,17.9586,95200.0
2005-10-03 12:00:00,31.66,31.72,31.66,31.71,133700.0,17.9529,17.9869,17.9529,17.9813,133700.0
2005-10-03 12:30:00,31.71,31.73,31.67,31.67,94000.0,17.9813,17.9926,17.9586,17.9586,94000.0
2005-10-03 13:00:00,31.67,31.7,31.64,31.64,126300.0,17.9586,17.9756,17.9416,17.9416,126300.0
2005-10-03 13:30:00,31.64,31.7,31.62,31.7,97700.0,17.9416,17.9756,17.9302,17.9756,97700.0
2005-10-03 14:00:00,31.7,31.73,31.68,31.72,138200.0,17.9756,17.9926,17.9642,17.9869,138200.0
2005-10-03 14:30:00,31.72,31.86,31.68,31.83,163400.0,17.9869,18.0663,17.9642,18.0493,163400.0
2005-10-03 15:00:00,31.83,31.92,31.82,31.86,185500.0,18.0493,18.1003,18.0436,18.0663,185500.0
2005-10-03 15:30:00,31.86,31.89,31.71,31.76,249300.0,18.0663,18.0833,17.9813,18.0096,249300.0
2005-10-04 09:30:00,31.88,31.98,31.85,31.89,242900.0,18.0777,18.1344,18.0606,18.0833,242900.0
2005-10-04 10:00:00,31.89,31.94,31.85,31.88,264400.0,18.0833,18.1117,18.0606,18.0777,264400.0
2005-10-04 10:30:00,31.88,31.92,31.86,31.87,104000.0,18.0777,18.1003,18.0663,18.072,104000.0
2005-10-04 11:00:00,31.86,31.88,31.77,31.84,193300.0,18.0663,18.0777,18.0153,18.055,193300.0
2005-10-04 11:30:00,31.85,31.91,31.84,31.9,129500.0,18.0606,18.0947,18.055,18.089,129500.0
2005-10-04 12:00:00,31.9,31.91,31.8,31.83,143500.0,18.089,18.0947,18.0323,18.0493,143500.0
2005-10-04 12:30:00,31.82,31.83,31.76,31.82,78300.0,18.0436,18.0493,18.0096,18.0436,78300.0
2005-10-04 13:00:00,31.82,31.95,31.81,31.9,93900.0,18.0436,18.1174,18.038,18.089,93900.0
2005-10-04 13:30:00,31.92,31.93,31.87,31.89,94000.0,18.1003,18.106,18.072,18.0833,94000.0
2005-10-04 14:00:00,31.9,31.91,31.85,31.85,120900.0,18.089,18.0947,18.0606,18.0606,120900.0
2005-10-04 14:30:00,31.86,31.89,31.8,31.81,213000.0,18.0663,18.0833,18.0323,18.038,213000.0
2005-10-04 15:00:00,31.8,31.89,31.8,31.89,205000.0,18.0323,18.0833,18.0323,18.0833,205000.0
2005-10-04 15:30:00,31.88,31.92,31.81,31.82,416700.0,18.0777,18.1003,18.038,18.0436,416700.0
2005-10-05 09:30:00,31.6,31.77,31.55,31.75,159700.0,18.0043,18.1012,17.9759,18.0898,159700.0
2005-10-05 10:00:00,31.75,31.78,31.59,31.65,108400.0,18.0898,18.1069,17.9987,18.0328,108400.0
2005-10-05 10:30:00,31.64,31.73,31.61,31.63,141800.0,18.0271,18.0784,18.01,18.0214,141800.0
2005-10-05 11:00:00,31.64,31.7,31.57,31.57,148200.0,18.0271,18.0613,17.9873,17.9873,148200.0
2005-10-05 11:30:00,31.56,31.65,31.51,31.53,144300.0,17.9816,18.0328,17.9531,17.9645,144300.0
2005-10-05 12:00:00,31.52,31.56,31.5,31.53,109400.0,17.9588,17.9816,17.9474,17.9645,109400.0
2005-10-05 12:30:00,31.53,31.54,31.47,31.48,92900.0,17.9645,17.9702,17.9303,17.936,92900.0
2005-10-05 13:00:00,31.48,31.56,31.44,31.48,78600.0,17.936,17.9816,17.9132,17.936,78600.0
2005-10-05 13:30:00,31.49,31.49,31.45,31.46,59200.0,17.9417,17.9417,17.9189,17.9246,59200.0
2005-10-05 14:00:00,31.47,31.68,31.43,31.57,125700.0,17.9303,18.0499,17.9075,17.9873,125700.0
2005-10-05 14:30:00,31.57,31.59,31.46,31.46,119000.0,17.9873,17.9987,17.9246,17.9246,119000.0
2005-10-05 15:00:00,31.44,31.48,31.3,31.41,172800.0,17.9132,17.936,17.8334,17.8961,172800.0
2005-10-05 15:30:00,31.41,31.46,31.33,31.45,444100.0,17.8961,17.9246,17.8505,17.9189,444100.0
2005-10-06 09:30:00,31.4,31.46,31.25,31.44,334200.0,17.8904,17.9246,17.8049,17.9132,334200.0
2005-10-06 10:00:00,31.44,31.45,31.35,31.36,125000.0,17.9132,17.9189,17.8619,17.8676,125000.0
2005-10-06 10:30:00,31.37,31.44,31.36,31.36,123000.0,17.8733,17.9132,17.8676,17.8676,123000.0
2005-10-06 11:00:00,31.33,31.43,31.32,31.33,217400.0,17.8505,17.9075,17.8448,17.8505,217400.0
2005-10-06 11:30:00,31.33,31.39,31.2,31.27,455700.0,17.8505,17.8847,17.7764,17.8163,455700.0
2005-10-06 12:00:00,31.26,31.33,31.16,31.16,113900.0,17.8106,17.8505,17.7537,17.7537,113900.0
2005-10-06 12:30:00,31.17,31.27,31.06,31.25,196700.0,17.7594,17.8163,17.6967,17.8049,196700.0
2005-10-06 13:00:00,31.24,31.33,31.2,31.26,85800.0,17.7992,17.8505,17.7764,17.8106,85800.0
2005-10-06 13:30:00,31.26,31.36,31.15,31.2,135800.0,17.8106,17.8676,17.748,17.7764,135800.0
2005-10-06 14:00:00,31.2,31.29,31.12,31.28,112300.0,17.7764,17.8277,17.7309,17.822,112300.0
2005-10-06 14:30:00,31.29,31.3,31.15,31.22,129000.0,17.8277,17.8334,17.748,17.7878,129000.0
2005-10-06 15:00:00,31.23,31.27,31.11,31.12,155600.0,17.7935,17.8163,17.7252,17.7309,155600.0
2005-10-06 15:30:00,31.12,31.26,31.05,31.23,351700.0,17.7309,17.8106,17.691,17.7935,351700.0
2005-10-07 09:30:00,31.16,31.29,31.15,31.25,197500.0,17.7537,17.8277,17.748,17.8049,197500.0
2005-10-07 10:00:00,31.23,31.28,31.09,31.16,195000.0,17.7935,17.822,17.7138,17.7537,195000.0
2005-10-07 10:30:00,31.15,31.27,31.13,31.24,143300.0,17.748,17.8163,17.7366,17.7992,143300.0
2005-10-07 11:00:00,31.23,31.38,31.23,31.29,102100.0,17.7935,17.879,17.7935,17.8277,102100.0
2005-10-07 11:30:00,31.3,31.31,31.06,31.25,229400.0,17.8334,17.8391,17.6967,17.8049,229400.0
2005-10-07 12:00:00,31.27,31.3,31.19,31.2,110000.0,17.8163,17.8334,17.7707,17.7764,110000.0
2005-10-07 12:30:00,31.2,31.27,31.2,31.25,89500.0,17.7764,17.8163,17.7764,17.8049,89500.0
2005-10-07 13:00:00,31.26,31.28,31.23,31.26,88500.0,17.8106,17.822,17.7935,17.8106,88500.0
2005-10-07 13:30:00,31.26,31.29,31.25,31.28,50200.0,17.8106,17.8277,17.8049,17.822,50200.0
2005-10-07 14:00:00,31.28,31.3,31.26,31.27,89500.0,17.822,17.8334,17.8106,17.8163,89500.0
2005-10-07 14:30:00,31.27,31.3,31.21,31.23,411200.0,17.8163,17.8334,17.7821,17.7935,411200.0
2005-10-07 15:00:00,31.24,31.3,31.21,31.25,134900.0,17.7992,17.8334,17.7821,17.8049,134900.0
2005-10-07 15:30:00,31.25,31.35,31.25,31.33,283600.0,17.8049,17.8619,17.8049,17.8505,283600.0
2005-10-10 09:30:00,31.26,31.53,31.25,31.53,171400.0,17.8106,17.9645,17.8049,17.9645,171400.0
2005-10-10 10:00:00,31.53,31.54,31.42,31.46,170000.0,17.9645,17.9702,17.9018,17.9246,170000.0
2005-10-10 10:30:00,31.46,31.47,31.43,31.46,123600.0,17.9246,17.9303,17.9075,17.9246,123600.0
2005-10-10 11:00:00,31.46,31.53,31.46,31.52,181700.0,17.9246,17.9645,17.9246,17.9588,181700.0
2005-10-10 11:30:00,31.53,31.54,31.49,31.53,63600.0,17.9645,17.9702,17.9417,17.9645,63600.0
2005-10-10 12:00:00,31.53,31.58,31.51,31.53,64300.0,17.9645,17.993,17.9531,17.9645,64300.0
2005-10-10 12:30:00,31.52,31.61,31.51,31.6,68200.0,17.9588,18.01,17.9531,18.0043,68200.0
2005-10-10 13:00:00,31.61,31.64,31.59,31.6,106600.0,18.01,18.0271,17.9987,18.0043,106600.0
2005-10-10 13:30:00,31.6,31.6,31.52,31.54,108400.0,18.0043,18.0043,17.9588,17.9702,108400.0
2005-10-10 14:00:00,31.54,31.58,31.5,31.53,127200.0,17.9702,17.993,17.9474,17.9645,127200.0
2005-10-10 14:30:00,31.53,31.53,31.48,31.5,126700.0,17.9645,17.9645,17.936,17.9474,126700.0
2005-10-10 15:00:00,31.5,31.55,31.5,31.54,72000.0,17.9474,17.9759,17.9474,17.9702,72000.0
2005-10-10 15:30:00,31.54,31.56,31.48,31.51,230300.0,17.9702,17.9816,17.936,17.9531,230300.0
2005-10-11 09:30:00,31.43,31.51,31.43,31.49,158800.0,17.9075,17.9531,17.9075,17.9417,158800.0
2005-10-11 10:00:00,31.5,31.62,31.46,31.56,133700.0,17.9474,18.0157,17.9246,17.9816,133700.0
2005-10-11 10:30:00,31.54,31.62,31.51,31.58,95500.0,17.9702,18.0157,17.9531,17.993,95500.0
2005-10-11 11:00:00,31.57,31.58,31.47,31.47,125400.0,17.9873,17.993,17.9303,17.9303,125400.0
2005-10-11 11:30:00,31.46,31.55,31.46,31.51,76400.0,17.9246,17.9759,17.9246,17.9531,76400.0
2005-10-11 12:00:00,31.51,31.55,31.5,31.54,117400.0,17.9531,17.9759,17.9474,17.9702,117400.0
2005-10-11 12:30:00,31.54,31.63,31.53,31.59,88100.0,17.9702,18.0214,17.9645,17.9987,88100.0
2005-10-11 13:00:00,31.6,31.62,31.56,31.61,82400.0,18.0043,18.0157,17.9816,18.01,82400.0
2005-10-11 13:30:00,31.61,31.68,31.58,31.64,125700.0,18.01,18.0499,17.993,18.0271,125700.0
2005-10-11 14:00:00,31.64,31.73,31.57,31.66,229100.0,18.0271,18.0784,17.9873,18.0385,229100.0
2005-10-11 14:30:00,31.65,31.66,31.57,31.59,131700.0,18.0328,18.0385,17.9873,17.9987,131700.0
2005-10-11 15:00:00,31.59,31.63,31.56,31.57,218000.0,17.9987,18.0214,17.9816,17.9873,218000.0
2005-10-11 15:30:00,31.57,31.6,31.51,31.56,236400.0,17.9873,18.0043,17.9531,17.9816,236400.0
2005-10-12 09:30:00,31.62,32.12,31.6,32.1,192500.0,18.0157,18.3006,18.0043,18.2892,192500.0
2005-10-12 10:00:00,32.09,32.12,31.82,32.04,273100.0,18.2835,18.3006,18.1297,18.255,273100.0
2005-10-12 10:30:00,32.05,32.07,31.95,31.97,258400.0,18.2607,18.2721,18.2038,18.2152,258400.0
2005-10-12 11:00:00,31.94,32.02,31.85,31.99,175400.0,18.1981,18.2436,18.1468,18.2266,175400.0
2005-10-12 11:30:00,32.0,32.02,31.8,31.8,155500.0,18.2323,18.2436,18.1183,18.1183,155500.0
2005-10-12 12:00:00,31.8,31.91,31.7,31.85,114800.0,18.1183,18.181,18.0613,18.1468,114800.0
2005-10-12 12:30:00,31.85,31.93,31.84,31.86,147200.0,18.1468,18.1924,18.1411,18.1525,147200.0
2005-10-12 13:00:00,31.86,31.99,31.83,31.93,169300.0,18.1525,18.2266,18.1354,18.1924,169300.0
2005-10-12 13:30:00,31.93,31.96,31.82,31.88,123400.0,18.1924,18.2095,18.1297,18.1639,123400.0
2005-10-12 14:00:00,31.88,31.97,31.84,31.89,176400.0,18.1639,18.2152,18.1411,18.1696,176400.0
2005-10-12 14:30:00,31.9,31.91,31.84,31.9,185200.0,18.1753,18.181,18.1411,18.1753,185200.0
2005-10-12 15:00:00,31.9,32.03,31.88,32.02,200200.0,18.1753,18.2493,18.1639,18.2436,200200.0
2005-10-12 15:30:00,32.01,32.08,31.96,31.98,338500.0,18.2379,18.2778,18.2095,18.2209,338500.0
2005-10-13 09:30:00,31.76,31.83,31.74,31.81,311000.0,18.0955,18.1354,18.0841,18.124,311000.0
2005-10-13 10:00:00,31.8,31.83,31.75,31.8,185100.0,18.1183,18.1354,18.0898,18.1183,185100.0
2005-10-13 10:30:00,31.8,31.84,31.77,31.79,114100.0,18.1183,18.1411,18.1012,18.1126,114100.0
2005-10-13 11:00:00,31.79,31.83,31.73,31.83,182500.0,18.1126,18.1354,18.0784,18.1354,182500.0
2005-10-13 11:30:00,31.82,31.84,31.73,31.77,136100.0,18.1297,18.1411,18.0784,18.1012,136100.0
2005-10-13 12:00:00,31.76,31.93,31.76,31.91,184100.0,18.0955,18.1924,18.0955,18.181,184100.0
2005-10-13 12:30:00,31.91,32.01,31.89,31.95,389100.0,18.181,18.2379,18.1696,18.2038,389100.0
2005-10-13 13:00:00,31.96,31.97,31.85,31.88,106000.0,18.2095,18.2152,18.1468,18.1639,106000.0
2005-10-13 13:30:00,31.89,31.94,31.87,31.92,208800.0,18.1696,18.1981,18.1582,18.1867,208800.0
2005-10-13 14:00:00,31.93,32.0,31.89,31.98,186400.0,18.1924,18.2323,18.1696,18.2209,186400.0
2005-10-13 14:30:00,31.98,32.05,31.97,31.98,282900.0,18.2209,18.2607,18.2152,18.2209,282900.0
2005-10-13 15:00:00,31.98,32.0,31.84,31.9,227300.0,18.2209,18.2323,18.1411,18.1753,227300.0
2005-10-13 15:30:00,31.91,31.92,31.81,31.82,320700.0,18.181,18.1867,18.124,18.1297,320700.0
2005-10-14 09:30:00,31.81,31.93,31.72,31.83,182800.0,18.124,18.1924,18.0727,18.1354,182800.0
2005-10-14 10:00:00,31.81,31.88,31.76,31.78,154900.0,18.124,18.1639,18.0955,18.1069,154900.0
2005-10-14 10:30:00,31.78,31.87,31.77,31.78,115900.0,18.1069,18.1582,18.1012,18.1069,115900.0
2005-10-14 11:00:00,31.78,31.94,31.76,31.9,98800.0,18.1069,18.1981,18.0955,18.1753,98800.0
2005-10-14 11:30:00,31.89,32.0,31.86,31.98,133300.0,18.1696,18.2323,18.1525,18.2209,133300.0
2005-10-14 12:00:00,31.98,32.02,31.9,31.9,92900.0,18.2209,18.2436,18.1753,18.1753,92900.0
2005-10-14 12:30:00,31.91,31.93,31.87,31.89,164900.0,18.181,18.1924,18.1582,18.1696,164900.0
2005-10-14 13:00:00,31.9,32.01,31.88,32.01,307500.0,18.1753,18.2379,18.1639,18.2379,307500.0
2005-10-14 13:30:00,32.01,32.03,31.98,32.0,57600.0,18.2379,18.2493,18.2209,18.2323,57600.0
2005-10-14 14:00:00,31.99,32.02,31.98,32.01,64400.0,18.2266,18.2436,18.2209,18.2379,64400.0
2005-10-14 14:30:00,32.02,32.13,32.01,32.07,101700.0,18.2436,18.3063,18.2379,18.2721,101700.0
2005-10-14 15:00:00,32.06,32.11,32.0,32.04,107300.0,18.2664,18.2949,18.2323,18.255,107300.0
2005-10-14 15:30:00,32.03,32.1,32.03,32.09,143800.0,18.2493,18.2892,18.2493,18.2835,143800.0
2005-10-17 09:30:00,32.05,32.2,32.0,32.11,124800.0,18.2607,18.3462,18.2323,18.2949,124800.0
2005-10-17 10:00:00,32.11,32.37,32.11,32.34,174700.0,18.2949,18.4431,18.2949,18.426,174700.0
2005-10-17 10:30:00,32.34,32.43,32.34,32.41,207300.0,18.426,18.4772,18.426,18.4659,207300.0
2005-10-17 11:00:00,32.4,32.42,32.26,32.27,111700.0,18.4602,18.4715,18.3804,18.3861,111700.0
2005-10-17 11:30:00,32.26,32.39,32.26,32.39,73000.0,18.3804,18.4545,18.3804,18.4545,73000.0
2005-10-17 12:00:00,32.38,32.44,32.33,32.44,82400.0,18.4488,18.4829,18.4203,18.4829,82400.0
2005-10-17 12:30:00,32.44,32.47,32.38,32.4,121200.0,18.4829,18.5,18.4488,18.4602,121200.0
2005-10-17 13:00:00,32.4,32.4,32.35,32.36,70100.0,18.4602,18.4602,18.4317,18.4374,70100.0
2005-10-17 13:30:00,32.36,32.41,32.33,32.39,79100.0,18.4374,18.4659,18.4203,18.4545,79100.0
2005-10-17 14:00:00,32.4,32.4,32.2,32.27,103700.0,18.4602,18.4602,18.3462,18.3861,103700.0
2005-10-17 14:30:00,32.27,32.33,32.25,32.32,82100.0,18.3861,18.4203,18.3747,18.4146,82100.0
2005-10-17 15:00:00,32.31,32.42,32.31,32.34,137000.0,18.4089,18.4715,18.4089,18.426,137000.0
2005-10-17 15:30:00,32.34,32.48,32.34,32.44,219500.0,18.426,18.5057,18.426,18.4829,219500.0
2005-10-18 09:30:00,32.37,32.48,32.36,32.45,141800.0,18.4431,18.5057,18.4374,18.4886,141800.0
2005-10-18 10:00:00,32.42,32.64,32.4,32.62,154400.0,18.4715,18.5969,18.4602,18.5855,154400.0
2005-10-18 10:30:00,32.62,32.7,32.58,32.68,147900.0,18.5855,18.6311,18.5627,18.6197,147900.0
2005-10-18 11:00:00,32.68,32.73,32.62,32.63,127400.0,18.6197,18.6482,18.5855,18.5912,127400.0
2005-10-18 11:30:00,32.63,32.82,32.63,32.82,253800.0,18.5912,18.6995,18.5912,18.6995,253800.0
2005-10-18 12:00:00,32.82,32.85,32.76,32.8,133100.0,18.6995,18.7165,18.6653,18.6881,133100.0
2005-10-18 12:30:00,32.8,32.82,32.74,32.74,100000.0,18.6881,18.6995,18.6539,18.6539,100000.0
2005-10-18 13:00:00,32.75,32.8,32.61,32.65,148900.0,18.6596,18.6881,18.5798,18.6026,148900.0
2005-10-18 13:30:00,32.64,32.68,32.57,32.68,117100.0,18.5969,18.6197,18.557,18.6197,117100.0
2005-10-18 14:00:00,32.67,32.76,32.66,32.71,122900.0,18.614,18.6653,18.6083,18.6368,122900.0
2005-10-18 14:30:00,32.71,32.73,32.67,32.7,168100.0,18.6368,18.6482,18.614,18.6311,168100.0
2005-10-18 15:00:00,32.7,32.71,32.62,32.71,168300.0,18.6311,18.6368,18.5855,18.6368,168300.0
2005-10-18 15:30:00,32.7,32.73,32.58,32.59,210100.0,18.6311,18.6482,18.5627,18.5684,210100.0
2005-10-19 09:30:00,32.43,32.6,32.37,32.55,153600.0,18.4772,18.5741,18.4431,18.5456,153600.0
2005-10-19 10:00:00,32.56,32.57,32.41,32.41,166900.0,18.5513,18.557,18.4659,18.4659,166900.0
2005-10-19 10:30:00,32.42,32.54,32.41,32.45,149800.0,18.4715,18.5399,18.4659,18.4886,149800.0
2005-10-19 11:00:00,32.45,32.45,32.24,32.24,198400.0,18.4886,18.4886,18.369,18.369,198400.0
2005-10-19 11:30:00,32.24,32.34,32.24,32.34,125500.0,18.369,18.426,18.369,18.426,125500.0
2005-10-19 12:00:00,32.34,32.48,32.32,32.47,129600.0,18.426,18.5057,18.4146,18.5,129600.0
2005-10-19 12:30:00,32.47,32.54,32.47,32.52,114500.0,18.5,18.5399,18.5,18.5285,114500.0
2005-10-19 13:00:00,32.52,32.6,32.5,32.56,123500.0,18.5285,18.5741,18.5171,18.5513,123500.0
2005-10-19 13:30:00,32.56,32.62,32.53,32.6,84200.0,18.5513,18.5855,18.5342,18.5741,84200.0
2005-10-19 14:00:00,32.62,32.72,32.6,32.71,164800.0,18.5855,18.6425,18.5741,18.6368,164800.0
2005-10-19 14:30:00,32.72,32.89,32.69,32.89,201000.0,18.6425,18.7393,18.6254,18.7393,201000.0
2005-10-19 15:00:00,32.9,33.06,32.88,33.05,302100.0,18.745,18.8362,18.7336,18.8305,302100.0
2005-10-19 15:30:00,33.06,33.14,32.96,33.12,333300.0,18.8362,18.8818,18.7792,18.8704,333300.0
2005-10-20 09:30:00,33.22,33.59,33.18,33.44,359700.0,18.9274,19.1382,18.9046,19.0527,359700.0
2005-10-20 10:00:00,33.44,33.55,33.24,33.32,250100.0,19.0527,19.1154,18.9388,18.9843,250100.0
2005-10-20 10:30:00,33.33,33.41,33.14,33.16,140800.0,18.99,19.0356,18.8818,18.8932,140800.0
2005-10-20 11:00:00,33.15,33.17,32.98,33.01,170400.0,18.8875,18.8989,18.7906,18.8077,170400.0
2005-10-20 11:30:00,33.02,33.07,32.97,33.0,196600.0,18.8134,18.8419,18.7849,18.802,196600.0
2005-10-20 12:00:00,33.0,33.02,32.86,32.93,71400.0,18.802,18.8134,18.7222,18.7621,71400.0
2005-10-20 12:30:00,32.92,32.92,32.79,32.81,101900.0,18.7564,18.7564,18.6824,18.6938,101900.0
2005-10-20 13:00:00,32.81,32.86,32.76,32.82,96400.0,18.6938,18.7222,18.6653,18.6995,96400.0
2005-10-20 13:30:00,32.82,32.87,32.77,32.8,123800.0,18.6995,18.7279,18.671,18.6881,123800.0
2005-10-20 14:00:00,32.81,32.85,32.74,32.75,66000.0,18.6938,18.7165,18.6539,18.6596,66000.0
2005-10-20 14:30:00,32.75,32.85,32.74,32.84,201300.0,18.6596,18.7165,18.6539,18.7108,201300.0
2005-10-20 15:00:00,32.82,32.84,32.41,32.42,170700.0,18.6995,18.7108,18.4659,18.4715,170700.0
2005-10-20 15:30:00,32.43,32.62,32.42,32.52,429500.0,18.4772,18.5855,18.4715,18.5285,429500.0
2005-10-21 09:30:00,32.45,32.52,32.44,32.52,425400.0,18.4886,18.5285,18.4829,18.5285,425400.0
2005-10-21 10:00:00,32.52,32.55,32.34,32.38,171900.0,18.5285,18.5456,18.426,18.4488,171900.0
2005-10-21 10:30:00,32.4,32.41,32.24,32.28,162900.0,18.4602,18.4659,18.369,18.3918,162900.0
2005-10-21 11:00:00,32.26,32.4,32.24,32.4,132800.0,18.3804,18.4602,18.369,18.4602,132800.0
2005-10-21 11:30:00,32.39,32.4,32.19,32.22,137700.0,18.4545,18.4602,18.3405,18.3576,137700.0
2005-10-21 12:00:00,32.22,32.26,32.12,32.16,114700.0,18.3576,18.3804,18.3006,18.3234,114700.0
2005-10-21 12:30:00,32.16,32.38,32.16,32.36,144400.0,18.3234,18.4488,18.3234,18.4374,144400.0
2005-10-21 13:00:00,32.37,32.4,32.31,32.35,49700.0,18.4431,18.4602,18.4089,18.4317,49700.0
2005-10-21 13:30:00,32.38,32.43,32.33,32.36,73900.0,18.4488,18.4772,18.4203,18.4374,73900.0
2005-10-21 14:00:00,32.35,32.37,32.26,32.27,92400.0,18.4317,18.4431,18.3804,18.3861,92400.0
2005-10-21 14:30:00,32.28,32.39,32.26,32.37,140000.0,18.3918,18.4545,18.3804,18.4431,140000.0
2005-10-21 15:00:00,32.37,32.43,32.27,32.42,138200.0,18.4431,18.4772,18.3861,18.4715,138200.0
2005-10-21 15:30:00,32.42,32.42,32.15,32.18,336200.0,18.4715,18.4715,18.3177,18.3348,336200.0
2005-10-24 09:30:00,32.15,32.4,32.15,32.33,177100.0,18.3177,18.4602,18.3177,18.4203,177100.0
2005-10-24 10:00:00,32.32,32.33,32.22,32.28,156900.0,18.4146,18.4203,18.3576,18.3918,156900.0
2005-10-24 10:30:00,32.29,32.33,32.24,32.27,175900.0,18.3975,18.4203,18.369,18.3861,175900.0
2005-10-24 11:00:00,32.27,32.33,32.25,32.32,150400.0,18.3861,18.4203,18.3747,18.4146,150400.0
2005-10-24 11:30:00,32.33,32.43,32.33,32.41,130000.0,18.4203,18.4772,18.4203,18.4659,130000.0
2005-10-24 12:00:00,32.4,32.5,32.39,32.5,110400.0,18.4602,18.5171,18.4545,18.5171,110400.0
2005-10-24 12:30:00,32.5,32.52,32.35,32.36,112300.0,18.5171,18.5285,18.4317,18.4374,112300.0
2005-10-24 13:00:00,32.36,32.43,32.34,32.41,69600.0,18.4374,18.4772,18.426,18.4659,69600.0
2005-10-24 13:30:00,32.42,32.63,32.4,32.6,159200.0,18.4715,18.5912,18.4602,18.5741,159200.0
2005-10-24 14:00:00,32.6,32.65,32.55,32.63,115600.0,18.5741,18.6026,18.5456,18.5912,115600.0
2005-10-24 14:30:00,32.63,32.69,32.6,32.69,111500.0,18.5912,18.6254,18.5741,18.6254,111500.0
2005-10-24 15:00:00,32.68,32.77,32.67,32.76,139000.0,18.6197,18.671,18.614,18.6653,139000.0
2005-10-24 15:30:00,32.76,32.85,32.7,32.81,203600.0,18.6653,18.7165,18.6311,18.6938,203600.0
2005-10-25 09:30:00,32.72,32.83,32.5,32.51,217800.0,18.6425,18.7051,18.5171,18.5228,217800.0
2005-10-25 10:00:00,32.5,32.7,32.5,32.65,189600.0,18.5171,18.6311,18.5171,18.6026,189600.0
2005-10-25 10:30:00,32.65,32.7,32.5,32.5,177200.0,18.6026,18.6311,18.5171,18.5171,177200.0
2005-10-25 11:00:00,32.49,32.51,32.34,32.35,115300.0,18.5114,18.5228,18.426,18.4317,115300.0
2005-10-25 11:30:00,32.35,32.4,32.28,32.31,171200.0,18.4317,18.4602,18.3918,18.4089,171200.0
2005-10-25 12:00:00,32.3,32.35,32.24,32.26,135000.0,18.4032,18.4317,18.369,18.3804,135000.0
2005-10-25 12:30:00,32.27,32.32,32.18,32.32,146300.0,18.3861,18.4146,18.3348,18.4146,146300.0
2005-10-25 13:00:00,32.33,32.33,32.2,32.23,136200.0,18.4203,18.4203,18.3462,18.3633,136200.0
2005-10-25 13:30:00,32.23,32.23,32.12,32.12,154800.0,18.3633,18.3633,18.3006,18.3006,154800.0
2005-10-25 14:00:00,32.11,32.22,32.02,32.19,182900.0,18.2949,18.3576,18.2436,18.3405,182900.0
2005-10-25 14:30:00,32.19,32.27,32.15,32.16,116500.0,18.3405,18.3861,18.3177,18.3234,116500.0
2005-10-25 15:00:00,32.16,32.2,32.07,32.19,119800.0,18.3234,18.3462,18.2721,18.3405,119800.0
2005-10-25 15:30:00,32.19,32.32,32.13,32.26,226400.0,18.3405,18.4146,18.3063,18.3804,226400.0
2005-10-26 09:30:00,32.27,32.6,32.26,32.57,159600.0,18.3861,18.5741,18.3804,18.557,159600.0
2005-10-26 10:00:00,32.56,32.7,32.46,32.63,137000.0,18.5513,18.6311,18.4943,18.5912,137000.0
2005-10-26 10:30:00,32.61,32.67,32.44,32.44,124700.0,18.5798,18.614,18.4829,18.4829,124700.0
2005-10-26 11:00:00,32.44,32.59,32.4,32.57,116500.0,18.4829,18.5684,18.4602,18.557,116500.0
2005-10-26 11:30:00,32.57,32.58,32.45,32.45,92000.0,18.557,18.5627,18.4886,18.4886,92000.0
2005-10-26 12:00:00,32.45,32.46,32.38,32.42,78700.0,18.4886,18.4943,18.4488,18.4715,78700.0
2005-10-26 12:30:00,32.42,32.46,32.41,32.41,56500.0,18.4715,18.4943,18.4659,18.4659,56500.0
2005-10-26 13:00:00,32.4,32.43,32.23,32.24,124000.0,18.4602,18.4772,18.3633,18.369,124000.0
2005-10-26 13:30:00,32.24,32.39,32.24,32.32,86800.0,18.369,18.4545,18.369,18.4146,86800.0
2005-10-26 14:00:00,32.32,32.46,32.31,32.4,114500.0,18.4146,18.4943,18.4089,18.4602,114500.0
2005-10-26 14:30:00,32.4,32.41,32.34,32.36,100400.0,18.4602,18.4659,18.426,18.4374,100400.0
2005-10-26 15:00:00,32.37,32.41,32.34,32.34,141700.0,18.4431,18.4659,18.426,18.426,141700.0
2005-10-26 15:30:00,32.34,32.34,32.11,32.15,220400.0,18.426,18.426,18.2949,18.3177,220400.0
2005-10-27 09:30:00,32.09,32.09,31.86,31.93,160700.0,18.2835,18.2835,18.1525,18.1924,160700.0
2005-10-27 10:00:00,31.94,32.04,31.85,32.02,109300.0,18.1981,18.255,18.1468,18.2436,109300.0
2005-10-27 10:30:00,32.02,32.05,31.98,31.99,102900.0,18.2436,18.2607,18.2209,18.2266,102900.0
2005-10-27 11:00:00,32.0,32.07,31.98,32.0,74700.0,18.2323,18.2721,18.2209,18.2323,74700.0
2005-10-27 11:30:00,31.99,32.04,31.94,31.95,74500.0,18.2266,18.255,18.1981,18.2038,74500.0
2005-10-27 12:00:00,31.95,32.07,31.93,32.02,76700.0,18.2038,18.2721,18.1924,18.2436,76700.0
2005-10-27 12:30:00,32.02,32.03,31.96,31.99,106400.0,18.2436,18.2493,18.2095,18.2266,106400.0
2005-10-27 13:00:00,31.99,32.02,31.85,31.87,85000.0,18.2266,18.2436,18.1468,18.1582,85000.0
2005-10-27 13:30:00,31.87,32.08,31.87,32.07,128000.0,18.1582,18.2778,18.1582,18.2721,128000.0
2005-10-27 14:00:00,32.07,32.07,31.94,31.94,124900.0,18.2721,18.2721,18.1981,18.1981,124900.0
2005-10-27 14:30:00,31.94,31.95,31.82,31.82,179700.0,18.1981,18.2038,18.1297,18.1297,179700.0
2005-10-27 15:00:00,31.82,31.83,31.69,31.76,176500.0,18.1297,18.1354,18.0556,18.0955,176500.0
2005-10-27 15:30:00,31.76,31.8,31.65,31.66,197400.0,18.0955,18.1183,18.0328,18.0385,197400.0
2005-10-28 09:30:00,31.7,31.85,31.69,31.82,251700.0,18.0613,18.1468,18.0556,18.1297,251700.0
2005-10-28 10:00:00,31.82,32.03,31.82,32.03,195400.0,18.1297,18.2493,18.1297,18.2493,195400.0
2005-10-28 10:30:00,32.01,32.01,31.83,31.9,148400.0,18.2379,18.2379,18.1354,18.1753,148400.0
2005-10-28 11:00:00,31.9,32.11,31.88,32.09,103900.0,18.1753,18.2949,18.1639,18.2835,103900.0
2005-10-28 11:30:00,32.1,32.1,31.97,32.0,112100.0,18.2892,18.2892,18.2152,18.2323,112100.0
2005-10-28 12:00:00,32.0,32.01,31.95,31.95,112500.0,18.2323,18.2379,18.2038,18.2038,112500.0
2005-10-28 12:30:00,31.94,31.99,31.9,31.91,116800.0,18.1981,18.2266,18.1753,18.181,116800.0
2005-10-28 13:00:00,31.9,31.93,31.85,31.89,100800.0,18.1753,18.1924,18.1468,18.1696,100800.0
2005-10-28 13:30:00,31.89,31.93,31.83,31.89,78300.0,18.1696,18.1924,18.1354,18.1696,78300.0
2005-10-28 14:00:00,31.88,31.93,31.85,31.9,158700.0,18.1639,18.1924,18.1468,18.1753,158700.0
2005-10-28 14:30:00,31.9,32.05,31.86,31.97,156700.0,18.1753,18.2607,18.1525,18.2152,156700.0
2005-10-28 15:00:00,31.97,32.07,31.95,32.07,171200.0,18.2152,18.2721,18.2038,18.2721,171200.0
2005-10-28 15:30:00,32.07,32.27,32.03,32.26,350900.0,18.2721,18.3861,18.2493,18.3804,350900.0
2005-10-31 09:30:00,31.4,32.06,31.34,31.94,608300.0,17.8904,18.2664,17.8562,18.1981,608300.0
2005-10-31 10:00:00,31.95,32.22,31.73,32.15,674200.0,18.2038,18.3576,18.0784,18.3177,674200.0
2005-10-31 10:30:00,32.16,32.21,31.91,32.07,433600.0,18.3234,18.3519,18.181,18.2721,433600.0
2005-10-31 11:00:00,32.08,32.13,31.97,32.08,266100.0,18.2778,18.3063,18.2152,18.2778,266100.0
2005-10-31 11:30:00,32.09,32.18,32.03,32.03,190200.0,18.2835,18.3348,18.2493,18.2493,190200.0
2005-10-31 12:00:00,32.02,32.04,31.91,31.97,151300.0,18.2436,18.255,18.181,18.2152,151300.0
2005-10-31 12:30:00,31.98,32.05,31.92,32.01,215000.0,18.2209,18.2607,18.1867,18.2379,215000.0
2005-10-31 13:00:00,32.02,32.05,32.0,32.01,91000.0,18.2436,18.2607,18.2323,18.2379,91000.0
2005-10-31 13:30:00,32.0,32.11,31.96,32.07,120100.0,18.2323,18.2949,18.2095,18.2721,120100.0
2005-10-31 14:00:00,32.08,32.17,32.04,32.1,124000.0,18.2778,18.3291,18.255,18.2892,124000.0
2005-10-31 14:30:00,32.1,32.12,32.02,32.11,185400.0,18.2892,18.3006,18.2436,18.2949,185400.0
2005-10-31 15:00:00,32.11,32.13,32.05,32.09,245300.0,18.2949,18.3063,18.2607,18.2835,245300.0
2005-10-31 15:30:00,32.09,32.17,31.88,31.88,432500.0,18.2835,18.3291,18.1639,18.1639,432500.0
2005-11-01 09:30:00,31.7,31.9,31.55,31.66,365700.0,18.0613,18.1753,17.9759,18.0385,365700.0
2005-11-01 10:00:00,31.66,31.69,31.53,31.68,212000.0,18.0385,18.0556,17.9645,18.0499,212000.0
2005-11-01 10:30:00,31.69,31.75,31.58,31.58,160200.0,18.0556,18.0898,17.993,17.993,160200.0
2005-11-01 11:00:00,31.59,31.62,31.43,31.44,210700.0,17.9987,18.0157,17.9075,17.9132,210700.0
2005-11-01 11:30:00,31.43,31.43,31.25,31.3,327700.0,17.9075,17.9075,17.8049,17.8334,327700.0
2005-11-01 12:00:00,31.25,31.3,31.14,31.28,285800.0,17.8049,17.8334,17.7423,17.822,285800.0
2005-11-01 12:30:00,31.28,31.31,31.16,31.2,241600.0,17.822,17.8391,17.7537,17.7764,241600.0
2005-11-01 13:00:00,31.2,31.21,31.05,31.06,124800.0,17.7764,17.7821,17.691,17.6967,124800.0
2005-11-01 13:30:00,31.06,31.06,30.93,30.93,246000.0,17.6967,17.6967,17.6226,17.6226,246000.0
2005-11-01 14:00:00,30.93,30.99,30.81,30.88,290300.0,17.6226,17.6568,17.5542,17.5941,290300.0
2005-11-01 14:30:00,30.87,30.91,30.74,30.77,327100.0,17.5884,17.6112,17.5144,17.5314,327100.0
2005-11-01 15:00:00,30.77,30.79,30.66,30.7,377900.0,17.5314,17.5428,17.4688,17.4916,377900.0
2005-11-01 15:30:00,30.71,30.73,30.58,30.59,615100.0,17.4973,17.5087,17.4232,17.4289,615100.0
2005-11-02 09:30:00,30.48,30.7,30.4,30.7,326800.0,17.3662,17.4916,17.3206,17.4916,326800.0
2005-11-02 10:00:00,30.69,30.7,30.41,30.55,186900.0,17.4859,17.4916,17.3263,17.4061,186900.0
2005-11-02 10:30:00,30.56,30.63,30.46,30.5,196600.0,17.4118,17.4517,17.3548,17.3776,196600.0
2005-11-02 11:00:00,30.51,30.6,30.5,30.59,131100.0,17.3833,17.4346,17.3776,17.4289,131100.0
2005-11-02 11:30:00,30.59,30.68,30.54,30.64,199300.0,17.4289,17.4802,17.4004,17.4574,199300.0
2005-11-02 12:00:00,30.64,30.66,30.57,30.58,145600.0,17.4574,17.4688,17.4175,17.4232,145600.0
2005-11-02 12:30:00,30.58,30.65,30.56,30.61,121700.0,17.4232,17.4631,17.4118,17.4403,121700.0
2005-11-02 13:00:00,30.61,30.63,30.54,30.63,124100.0,17.4403,17.4517,17.4004,17.4517,124100.0
2005-11-02 13:30:00,30.62,30.67,30.59,30.66,94800.0,17.446,17.4745,17.4289,17.4688,94800.0
2005-11-02 14:00:00,30.66,30.71,30.55,30.55,127900.0,17.4688,17.4973,17.4061,17.4061,127900.0
2005-11-02 14:30:00,30.57,30.62,30.5,30.52,133500.0,17.4175,17.446,17.3776,17.389,133500.0
2005-11-02 15:00:00,30.52,30.57,30.48,30.5,143100.0,17.389,17.4175,17.3662,17.3776,143100.0
2005-11-02 15:30:00,30.49,30.57,30.47,30.57,214200.0,17.3719,17.4175,17.3605,17.4175,214200.0
2005-11-03 09:30:00,30.45,30.5,30.11,30.14,297300.0,17.3491,17.3776,17.1554,17.1725,297300.0
2005-11-03 10:00:00,30.14,30.45,30.13,30.38,466900.0,17.1725,17.3491,17.1668,17.3092,466900.0
2005-11-03 10:30:00,30.39,30.53,30.33,30.41,512600.0,17.3149,17.3947,17.2808,17.3263,512600.0
2005-11-03 11:00:00,30.4,30.45,30.32,30.37,397600.0,17.3206,17.3491,17.2751,17.3035,397600.0
2005-11-03 11:30:00,30.38,30.42,30.33,30.41,140800.0,17.3092,17.332,17.2808,17.3263,140800.0
2005-11-03 12:00:00,30.4,30.45,30.26,30.33,275100.0,17.3206,17.3491,17.2409,17.2808,275100.0
2005-11-03 12:30:00,30.32,30.35,30.26,30.27,203000.0,17.2751,17.2922,17.2409,17.2466,203000.0
2005-11-03 13:00:00,30.28,30.28,30.18,30.2,281300.0,17.2523,17.2523,17.1953,17.2067,281300.0
2005-11-03 13:30:00,30.19,30.19,29.99,30.02,493400.0,17.201,17.201,17.087,17.1041,493400.0
2005-11-03 14:00:00,30.01,30.05,29.99,30.0,458400.0,17.0984,17.1212,17.087,17.0927,458400.0
2005-11-03 14:30:00,30.01,30.05,30.0,30.01,345900.0,17.0984,17.1212,17.0927,17.0984,345900.0
2005-11-03 15:00:00,30.01,30.46,30.0,30.45,599300.0,17.0984,17.3548,17.0927,17.3491,599300.0
2005-11-03 15:30:00,30.45,30.45,30.36,30.4,491900.0,17.3491,17.3491,17.2978,17.3206,491900.0
2005-11-04 09:30:00,30.34,30.39,30.15,30.17,561200.0,17.2865,17.3149,17.1782,17.1896,561200.0
2005-11-04 10:00:00,30.17,30.35,30.09,30.17,346600.0,17.1896,17.2922,17.144,17.1896,346600.0
2005-11-04 10:30:00,30.16,30.17,30.0,30.05,274600.0,17.1839,17.1896,17.0927,17.1212,274600.0
2005-11-04 11:00:00,30.04,30.17,30.04,30.1,202100.0,17.1155,17.1896,17.1155,17.1497,202100.0
2005-11-04 11:30:00,30.1,30.1,30.05,30.09,168000.0,17.1497,17.1497,17.1212,17.144,168000.0
2005-11-04 12:00:00,30.09,30.13,30.05,30.11,177800.0,17.144,17.1668,17.1212,17.1554,177800.0
2005-11-04 12:30:00,30.11,30.15,30.08,30.13,166800.0,17.1554,17.1782,17.1383,17.1668,166800.0
2005-11-04 13:00:00,30.13,30.14,30.06,30.07,99300.0,17.1668,17.1725,17.1269,17.1326,99300.0
2005-11-04 13:30:00,30.07,30.11,30.04,30.05,187000.0,17.1326,17.1554,17.1155,17.1212,187000.0
2005-11-04 14:00:00,30.04,30.14,30.01,30.08,189300.0,17.1155,17.1725,17.0984,17.1383,189300.0
2005-11-04 14:30:00,30.08,30.09,30.0,30.04,118600.0,17.1383,17.144,17.0927,17.1155,118600.0
2005-11-04 15:00:00,30.04,30.05,30.0,30.01,171500.0,17.1155,17.1212,17.0927,17.0984,171500.0
2005-11-04 15:30:00,30.0,30.07,29.99,30.03,354000.0,17.0927,17.1326,17.087,17.1098,354000.0
2005-11-07 09:30:00,30.18,30.19,29.98,30.08,591200.0,17.1953,17.201,17.0813,17.1383,591200.0
2005-11-07 10:00:00,30.09,30.18,30.05,30.13,222600.0,17.144,17.1953,17.1212,17.1668,222600.0
2005-11-07 10:30:00,30.13,30.27,30.12,30.26,434800.0,17.1668,17.2466,17.1611,17.2409,434800.0
2005-11-07 11:00:00,30.28,30.31,30.18,30.22,237400.0,17.2523,17.2694,17.1953,17.2181,237400.0
2005-11-07 11:30:00,30.22,30.34,30.21,30.34,173100.0,17.2181,17.2865,17.2124,17.2865,173100.0
2005-11-07 12:00:00,30.32,30.33,30.27,30.28,116800.0,17.2751,17.2808,17.2466,17.2523,116800.0
2005-11-07 12:30:00,30.29,30.29,30.22,30.24,72000.0,17.258,17.258,17.2181,17.2295,72000.0
2005-11-07 13:00:00,30.23,30.25,30.15,30.23,75500.0,17.2238,17.2352,17.1782,17.2238,75500.0
2005-11-07 13:30:00,30.23,30.25,30.18,30.21,96600.0,17.2238,17.2352,17.1953,17.2124,96600.0
2005-11-07 14:00:00,30.21,30.24,30.13,30.2,129200.0,17.2124,17.2295,17.1668,17.2067,129200.0
2005-11-07 14:30:00,30.19,30.24,30.18,30.24,120000.0,17.201,17.2295,17.1953,17.2295,120000.0
2005-11-07 15:00:00,30.23,30.25,30.12,30.12,368900.0,17.2238,17.2352,17.1611,17.1611,368900.0
2005-11-07 15:30:00,30.12,30.3,30.11,30.29,262300.0,17.1611,17.2637,17.1554,17.258,262300.0
2005-11-08 09:30:00,30.79,30.8,30.63,30.75,545700.0,17.5428,17.5485,17.4517,17.5201,545700.0
2005-11-08 10:00:00,30.74,30.95,30.65,30.68,387900.0,17.5144,17.634,17.4631,17.4802,387900.0
2005-11-08 10:30:00,30.68,30.75,30.56,30.61,305000.0,17.4802,17.5201,17.4118,17.4403,305000.0
2005-11-08 11:00:00,30.6,30.71,30.59,30.61,230000.0,17.4346,17.4973,17.4289,17.4403,230000.0
2005-11-08 11:30:00,30.61,30.68,30.54,30.68,148500.0,17.4403,17.4802,17.4004,17.4802,148500.0
2005-11-08 12:00:00,30.68,30.73,30.63,30.65,389200.0,17.4802,17.5087,17.4517,17.4631,389200.0
2005-11-08 12:30:00,30.65,30.67,30.55,30.6,156600.0,17.4631,17.4745,17.4061,17.4346,156600.0
2005-11-08 13:00:00,30.61,30.61,30.55,30.58,91400.0,17.4403,17.4403,17.4061,17.4232,91400.0
2005-11-08 13:30:00,30.58,30.59,30.5,30.56,142900.0,17.4232,17.4289,17.3776,17.4118,142900.0
2005-11-08 14:00:00,30.57,30.69,30.53,30.67,128400.0,17.4175,17.4859,17.3947,17.4745,128400.0
2005-11-08 14:30:00,30.67,30.68,30.61,30.63,161900.0,17.4745,17.4802,17.4403,17.4517,161900.0
2005-11-08 15:00:00,30.64,30.72,30.64,30.66,188400.0,17.4574,17.503,17.4574,17.4688,188400.0
2005-11-08 15:30:00,30.65,30.68,30.6,30.65,318400.0,17.4631,17.4802,17.4346,17.4631,318400.0
2005-11-09 09:30:00,30.65,30.69,30.55,30.62,207100.0,17.4631,17.4859,17.4061,17.446,207100.0
2005-11-09 10:00:00,30.62,30.65,30.57,30.57,158700.0,17.446,17.4631,17.4175,17.4175,158700.0
2005-11-09 10:30:00,30.57,30.61,30.48,30.54,344400.0,17.4175,17.4403,17.3662,17.4004,344400.0
2005-11-09 11:00:00,30.53,30.53,30.46,30.47,122500.0,17.3947,17.3947,17.3548,17.3605,122500.0
2005-11-09 11:30:00,30.47,30.52,30.44,30.49,279300.0,17.3605,17.389,17.3434,17.3719,279300.0
2005-11-09 12:00:00,30.48,30.58,30.44,30.55,255500.0,17.3662,17.4232,17.3434,17.4061,255500.0
2005-11-09 12:30:00,30.54,30.59,30.47,30.53,178400.0,17.4004,17.4289,17.3605,17.3947,178400.0
2005-11-09 13:00:00,30.53,30.58,30.48,30.56,96600.0,17.3947,17.4232,17.3662,17.4118,96600.0
2005-11-09 13:30:00,30.56,30.63,30.53,30.57,108300.0,17.4118,17.4517,17.3947,17.4175,108300.0
2005-11-09 14:00:00,30.58,30.62,30.54,30.58,157500.0,17.4232,17.446,17.4004,17.4232,157500.0
2005-11-09 14:30:00,30.58,30.62,30.55,30.59,121800.0,17.4232,17.446,17.4061,17.4289,121800.0
2005-11-09 15:00:00,30.59,30.62,30.54,30.56,167200.0,17.4289,17.446,17.4004,17.4118,167200.0
2005-11-09 15:30:00,30.56,30.56,30.47,30.5,202200.0,17.4118,17.4118,17.3605,17.3776,202200.0
2005-11-10 09:30:00,30.58,30.7,30.47,30.49,171000.0,17.4232,17.4916,17.3605,17.3719,171000.0
2005-11-10 10:00:00,30.51,30.55,30.4,30.49,148700.0,17.3833,17.4061,17.3206,17.3719,148700.0
2005-11-10 10:30:00,30.5,30.5,30.44,30.48,61600.0,17.3776,17.3776,17.3434,17.3662,61600.0
2005-11-10 11:00:00,30.48,30.58,30.47,30.54,529800.0,17.3662,17.4232,17.3605,17.4004,529800.0
2005-11-10 11:30:00,30.56,30.63,30.49,30.61,150600.0,17.4118,17.4517,17.3719,17.4403,150600.0
2005-11-10 12:00:00,30.62,30.86,30.61,30.85,185300.0,17.446,17.5827,17.4403,17.577,185300.0
2005-11-10 12:30:00,30.85,30.88,30.72,30.74,139600.0,17.577,17.5941,17.503,17.5144,139600.0
2005-11-10 13:00:00,30.74,30.84,30.68,30.69,230800.0,17.5144,17.5713,17.4802,17.4859,230800.0
2005-11-10 13:30:00,30.69,30.76,30.66,30.74,226000.0,17.4859,17.5258,17.4688,17.5144,226000.0
2005-11-10 14:00:00,30.75,30.77,30.67,30.73,157500.0,17.5201,17.5314,17.4745,17.5087,157500.0
2005-11-10 14:30:00,30.72,30.81,30.6,30.76,176300.0,17.503,17.5542,17.4346,17.5258,176300.0
2005-11-10 15:00:00,30.77,30.79,30.7,30.74,133200.0,17.5314,17.5428,17.4916,17.5144,133200.0
2005-11-10 15:30:00,30.74,30.77,30.68,30.7,310700.0,17.5144,17.5314,17.4802,17.4916,310700.0
2005-11-11 09:30:00,31.1,31.15,30.87,30.89,390700.0,17.7195,17.748,17.5884,17.5998,390700.0
2005-11-11 10:00:00,30.88,31.0,30.82,30.97,190400.0,17.5941,17.6625,17.5599,17.6454,190400.0
2005-11-11 10:30:00,30.97,31.16,30.95,31.1,263300.0,17.6454,17.7537,17.634,17.7195,263300.0
2005-11-11 11:00:00,31.1,31.2,31.08,31.19,270800.0,17.7195,17.7764,17.7081,17.7707,270800.0
2005-11-11 11:30:00,31.19,31.21,31.14,31.16,167700.0,17.7707,17.7821,17.7423,17.7537,167700.0
2005-11-11 12:00:00,31.16,31.2,31.11,31.15,137900.0,17.7537,17.7764,17.7252,17.748,137900.0
2005-11-11 12:30:00,31.17,31.19,31.1,31.1,136300.0,17.7594,17.7707,17.7195,17.7195,136300.0
2005-11-11 13:00:00,31.11,31.37,31.1,31.31,249900.0,17.7252,17.8733,17.7195,17.8391,249900.0
2005-11-11 13:30:00,31.3,31.33,31.25,31.32,322000.0,17.8334,17.8505,17.8049,17.8448,322000.0
2005-11-11 14:00:00,31.33,31.48,31.29,31.4,223700.0,17.8505,17.936,17.8277,17.8904,223700.0
2005-11-11 14:30:00,31.39,31.43,31.36,31.36,127700.0,17.8847,17.9075,17.8676,17.8676,127700.0
2005-11-11 15:00:00,31.37,31.39,31.32,31.37,280100.0,17.8733,17.8847,17.8448,17.8733,280100.0
2005-11-11 15:30:00,31.38,31.43,31.35,31.4,510400.0,17.879,17.9075,17.8619,17.8904,510400.0
2005-11-14 09:30:00,31.4,31.42,31.29,31.31,246700.0,17.8904,17.9018,17.8277,17.8391,246700.0
2005-11-14 10:00:00,31.32,31.38,31.07,31.08,155700.0,17.8448,17.879,17.7024,17.7081,155700.0
2005-11-14 10:30:00,31.08,31.15,31.01,31.15,97800.0,17.7081,17.748,17.6682,17.748,97800.0
2005-11-14 11:00:00,31.14,31.18,30.94,31.18,195400.0,17.7423,17.765,17.6283,17.765,195400.0
2005-11-14 11:30:00,31.18,31.29,31.16,31.26,251100.0,17.765,17.8277,17.7537,17.8106,251100.0
2005-11-14 12:00:00,31.26,31.33,31.26,31.28,99600.0,17.8106,17.8505,17.8106,17.822,99600.0
2005-11-14 12:30:00,31.28,31.28,31.07,31.07,88800.0,17.822,17.822,17.7024,17.7024,88800.0
2005-11-14 13:00:00,31.08,31.2,31.03,31.15,86000.0,17.7081,17.7764,17.6796,17.748,86000.0
2005-11-14 13:30:00,31.14,31.22,31.09,31.22,69700.0,17.7423,17.7878,17.7138,17.7878,69700.0
2005-11-14 14:00:00,31.22,31.23,31.15,31.15,92400.0,17.7878,17.7935,17.748,17.748,92400.0
2005-11-14 14:30:00,31.16,31.24,31.14,31.14,128800.0,17.7537,17.7992,17.7423,17.7423,128800.0
2005-11-14 15:00:00,31.15,31.19,31.06,31.15,142600.0,17.748,17.7707,17.6967,17.748,142600.0
2005-11-14 15:30:00,31.14,31.23,31.14,31.15,261700.0,17.7423,17.7935,17.7423,17.748,261700.0
2005-11-15 09:30:00,31.16,31.17,31.02,31.14,194200.0,17.7537,17.7594,17.6739,17.7423,194200.0
2005-11-15 10:00:00,31.14,31.19,31.07,31.09,93700.0,17.7423,17.7707,17.7024,17.7138,93700.0
2005-11-15 10:30:00,31.08,31.2,31.02,31.16,98900.0,17.7081,17.7764,17.6739,17.7537,98900.0
2005-11-15 11:00:00,31.15,31.2,31.02,31.04,120200.0,17.748,17.7764,17.6739,17.6853,120200.0
2005-11-15 11:30:00,31.04,31.07,30.98,31.04,94400.0,17.6853,17.7024,17.6511,17.6853,94400.0
2005-11-15 12:00:00,31.05,31.11,30.98,31.05,71000.0,17.691,17.7252,17.6511,17.691,71000.0
2005-11-15 12:30:00,31.06,31.07,30.98,31.04,60500.0,17.6967,17.7024,17.6511,17.6853,60500.0
2005-11-15 13:00:00,31.04,31.15,31.03,31.06,74200.0,17.6853,17.748,17.6796,17.6967,74200.0
2005-11-15 13:30:00,31.06,31.09,30.93,30.95,95500.0,17.6967,17.7138,17.6226,17.634,95500.0
2005-11-15 14:00:00,30.95,31.02,30.85,31.02,110000.0,17.634,17.6739,17.577,17.6739,110000.0
2005-11-15 14:30:00,31.02,31.04,30.91,30.92,96000.0,17.6739,17.6853,17.6112,17.6169,96000.0
2005-11-15 15:00:00,30.92,30.98,30.85,30.88,157100.0,17.6169,17.6511,17.577,17.5941,157100.0
2005-11-15 15:30:00,30.88,31.01,30.88,30.98,282500.0,17.5941,17.6682,17.5941,17.6511,282500.0
2005-11-16 09:30:00,30.99,31.05,30.9,30.98,132400.0,17.6568,17.691,17.6055,17.6511,132400.0
2005-11-16 10:00:00,30.97,30.98,30.81,30.81,87000.0,17.6454,17.6511,17.5542,17.5542,87000.0
2005-11-16 10:30:00,30.82,30.97,30.77,30.87,108500.0,17.5599,17.6454,17.5314,17.5884,108500.0
2005-11-16 11:00:00,30.87,30.89,30.75,30.81,93800.0,17.5884,17.5998,17.5201,17.5542,93800.0
2005-11-16 11:30:00,30.82,30.87,30.77,30.83,91600.0,17.5599,17.5884,17.5314,17.5656,91600.0
2005-11-16 12:00:00,30.85,31.0,30.82,30.89,148600.0,17.577,17.6625,17.5599,17.5998,148600.0
2005-11-16 12:30:00,30.89,31.01,30.88,31.0,127100.0,17.5998,17.6682,17.5941,17.6625,127100.0
2005-11-16 13:00:00,31.0,31.01,30.97,30.98,81300.0,17.6625,17.6682,17.6454,17.6511,81300.0
2005-11-16 13:30:00,30.98,31.02,30.93,30.98,71800.0,17.6511,17.6739,17.6226,17.6511,71800.0
2005-11-16 14:00:00,30.98,31.0,30.83,30.87,87800.0,17.6511,17.6625,17.5656,17.5884,87800.0
2005-11-16 14:30:00,30.86,30.92,30.82,30.87,200600.0,17.5827,17.6169,17.5599,17.5884,200600.0
2005-11-16 15:00:00,30.86,30.93,30.79,30.88,303100.0,17.5827,17.6226,17.5428,17.5941,303100.0
2005-11-16 15:30:00,30.88,30.94,30.75,30.8,512700.0,17.5941,17.6283,17.5201,17.5485,512700.0
2005-11-17 09:30:00,30.58,30.76,30.4,30.74,430200.0,17.4232,17.5258,17.3206,17.5144,430200.0
2005-11-17 10:00:00,30.75,31.08,30.66,31.02,299300.0,17.5201,17.7081,17.4688,17.6739,299300.0
2005-11-17 10:30:00,31.02,31.22,30.97,31.15,208500.0,17.6739,17.7878,17.6454,17.748,208500.0
2005-11-17 11:00:00,31.14,31.2,31.04,31.1,143500.0,17.7423,17.7764,17.6853,17.7195,143500.0
2005-11-17 11:30:00,31.1,31.19,31.05,31.07,120700.0,17.7195,17.7707,17.691,17.7024,120700.0
2005-11-17 12:00:00,31.06,31.17,31.04,31.16,105000.0,17.6967,17.7594,17.6853,17.7537,105000.0
2005-11-17 12:30:00,31.15,31.24,31.07,31.24,171300.0,17.748,17.7992,17.7024,17.7992,171300.0
2005-11-17 13:00:00,31.22,31.24,31.07,31.12,95800.0,17.7878,17.7992,17.7024,17.7309,95800.0
2005-11-17 13:30:00,31.12,31.24,31.1,31.19,118400.0,17.7309,17.7992,17.7195,17.7707,118400.0
2005-11-17 14:00:00,31.19,31.37,31.17,31.29,176200.0,17.7707,17.8733,17.7594,17.8277,176200.0
2005-11-17 14:30:00,31.29,31.33,31.25,31.29,121800.0,17.8277,17.8505,17.8049,17.8277,121800.0
2005-11-17 15:00:00,31.29,31.39,31.25,31.3,180800.0,17.8277,17.8847,17.8049,17.8334,180800.0
2005-11-17 15:30:00,31.31,31.41,31.29,31.32,214600.0,17.8391,17.8961,17.8277,17.8448,214600.0
2005-11-18 09:30:00,32.25,32.29,31.76,31.79,820600.0,18.3747,18.3975,18.0955,18.1126,820600.0
2005-11-18 10:00:00,31.8,32.0,31.69,31.8,308400.0,18.1183,18.2323,18.0556,18.1183,308400.0
2005-11-18 10:30:00,31.79,32.02,31.76,31.79,276300.0,18.1126,18.2436,18.0955,18.1126,276300.0
2005-11-18 11:00:00,31.79,31.82,31.61,31.63,178400.0,18.1126,18.1297,18.01,18.0214,178400.0
2005-11-18 11:30:00,31.64,31.84,31.6,31.76,252300.0,18.0271,18.1411,18.0043,18.0955,252300.0
2005-11-18 12:00:00,31.76,31.96,31.74,31.78,248900.0,18.0955,18.2095,18.0841,18.1069,248900.0
2005-11-18 12:30:00,31.77,31.78,31.63,31.72,156800.0,18.1012,18.1069,18.0214,18.0727,156800.0
2005-11-18 13:00:00,31.72,31.89,31.71,31.8,246100.0,18.0727,18.1696,18.067,18.1183,246100.0
2005-11-18 13:30:00,31.8,31.91,31.78,31.88,147500.0,18.1183,18.181,18.1069,18.1639,147500.0
2005-11-18 14:00:00,31.87,31.87,31.71,31.76,229800.0,18.1582,18.1582,18.067,18.0955,229800.0
2005-11-18 14:30:00,31.76,31.8,31.73,31.75,207500.0,18.0955,18.1183,18.0784,18.0898,207500.0
2005-11-18 15:00:00,31.75,31.86,31.71,31.8,206800.0,18.0898,18.1525,18.067,18.1183,206800.0
2005-11-18 15:30:00,31.79,31.98,31.79,31.9,373300.0,18.1126,18.2209,18.1126,18.1753,373300.0
2005-11-21 09:30:00,31.65,32.01,31.4,31.98,388300.0,18.0328,18.2379,17.8904,18.2209,388300.0
2005-11-21 10:00:00,31.99,32.21,31.96,32.2,209700.0,18.2266,18.3519,18.2095,18.3462,209700.0
2005-11-21 10:30:00,32.18,32.34,32.18,32.31,272400.0,18.3348,18.426,18.3348,18.4089,272400.0
2005-11-21 11:00:00,32.31,32.38,32.16,32.17,220000.0,18.4089,18.4488,18.3234,18.3291,220000.0
2005-11-21 11:30:00,32.16,32.41,32.14,32.37,277700.0,18.3234,18.4659,18.312,18.4431,277700.0
2005-11-21 12:00:00,32.37,32.49,32.35,32.46,265000.0,18.4431,18.5114,18.4317,18.4943,265000.0
2005-11-21 12:30:00,32.45,32.46,32.32,32.32,123600.0,18.4886,18.4943,18.4146,18.4146,123600.0
2005-11-21 13:00:00,32.33,32.45,32.31,32.44,150800.0,18.4203,18.4886,18.4089,18.4829,150800.0
2005-11-21 13:30:00,32.45,32.45,32.34,32.43,106600.0,18.4886,18.4886,18.426,18.4772,106600.0
2005-11-21 14:00:00,32.44,32.71,32.43,32.62,414800.0,18.4829,18.6368,18.4772,18.5855,414800.0
2005-11-21 14:30:00,32.62,32.62,32.5,32.53,183500.0,18.5855,18.5855,18.5171,18.5342,183500.0
2005-11-21 15:00:00,32.52,32.72,32.52,32.59,322000.0,18.5285,18.6425,18.5285,18.5684,322000.0
2005-11-21 15:30:00,32.59,32.69,32.54,32.64,422400.0,18.5684,18.6254,18.5399,18.5969,422400.0
2005-11-22 09:30:00,32.45,32.51,32.15,32.31,247100.0,18.4886,18.5228,18.3177,18.4089,247100.0
2005-11-22 10:00:00,32.31,32.41,32.25,32.32,275700.0,18.4089,18.4659,18.3747,18.4146,275700.0
2005-11-22 10:30:00,32.32,32.75,32.31,32.64,391200.0,18.4146,18.6596,18.4089,18.5969,391200.0
2005-11-22 11:00:00,32.64,32.83,32.6,32.7,303900.0,18.5969,18.7051,18.5741,18.6311,303900.0
2005-11-22 11:30:00,32.69,32.81,32.65,32.8,299600.0,18.6254,18.6938,18.6026,18.6881,299600.0
2005-11-22 12:00:00,32.81,32.95,32.67,32.67,306300.0,18.6938,18.7735,18.614,18.614,306300.0
2005-11-22 12:30:00,32.67,32.67,32.55,32.59,145900.0,18.614,18.614,18.5456,18.5684,145900.0
2005-11-22 13:00:00,32.59,32.65,32.58,32.61,122800.0,18.5684,18.6026,18.5627,18.5798,122800.0
2005-11-22 13:30:00,32.6,32.65,32.59,32.6,107200.0,18.5741,18.6026,18.5684,18.5741,107200.0
2005-11-22 14:00:00,32.6,32.75,32.6,32.65,195600.0,18.5741,18.6596,18.5741,18.6026,195600.0
2005-11-22 14:30:00,32.65,32.72,32.62,32.68,158100.0,18.6026,18.6425,18.5855,18.6197,158100.0
2005-11-22 15:00:00,32.69,32.7,32.65,32.67,236100.0,18.6254,18.6311,18.6026,18.614,236100.0
2005-11-22 15:30:00,32.67,32.81,32.65,32.73,403400.0,18.614,18.6938,18.6026,18.6482,403400.0
2005-11-23 09:30:00,32.95,33.12,32.82,33.04,324900.0,18.7735,18.8704,18.6995,18.8248,324900.0
2005-11-23 10:00:00,33.15,33.15,32.86,32.87,156400.0,18.8875,18.8875,18.7222,18.7279,156400.0
2005-11-23 10:30:00,32.86,32.9,32.76,32.82,91300.0,18.7222,18.745,18.6653,18.6995,91300.0
2005-11-23 11:00:00,32.81,32.95,32.8,32.95,60100.0,18.6938,18.7735,18.6881,18.7735,60100.0
2005-11-23 11:30:00,32.92,33.08,32.9,32.94,79900.0,18.7564,18.8476,18.745,18.7678,79900.0
2005-11-23 12:00:00,32.94,32.97,32.86,32.96,97500.0,18.7678,18.7849,18.7222,18.7792,97500.0
2005-11-23 12:30:00,32.96,33.0,32.91,32.98,101300.0,18.7792,18.802,18.7507,18.7906,101300.0
2005-11-23 13:00:00,32.98,33.01,32.94,32.95,125400.0,18.7906,18.8077,18.7678,18.7735,125400.0
2005-11-23 13:30:00,32.95,33.0,32.93,32.94,72400.0,18.7735,18.802,18.7621,18.7678,72400.0
2005-11-23 14:00:00,32.94,33.04,32.94,33.0,86900.0,18.7678,18.8248,18.7678,18.802,86900.0
2005-11-23 14:30:00,33.0,33.03,32.95,32.95,113000.0,18.802,18.8191,18.7735,18.7735,113000.0
2005-11-23 15:00:00,32.96,32.98,32.85,32.87,93400.0,18.7792,18.7906,18.7165,18.7279,93400.0
2005-11-23 15:30:00,32.86,32.91,32.81,32.86,117900.0,18.7222,18.7507,18.6938,18.7222,117900.0
2005-11-25 09:30:00,33.0,33.16,32.5,33.16,102600.0,18.802,18.8932,18.5171,18.8932,102600.0
2005-11-25 10:00:00,33.14,33.16,33.01,33.03,101500.0,18.8818,18.8932,18.8077,18.8191,101500.0
2005-11-25 10:30:00,33.03,33.15,33.01,33.15,83500.0,18.8191,18.8875,18.8077,18.8875,83500.0
2005-11-25 11:00:00,33.14,33.21,33.1,33.13,98500.0,18.8818,18.9217,18.859,18.8761,98500.0
2005-11-25 11:30:00,33.13,33.17,33.03,33.08,70100.0,18.8761,18.8989,18.8191,18.8476,70100.0
2005-11-25 12:00:00,33.08,33.1,33.05,33.05,48700.0,18.8476,18.859,18.8305,18.8305,48700.0
2005-11-25 12:30:00,33.06,33.1,33.04,33.04,65700.0,18.8362,18.859,18.8248,18.8248,65700.0
2005-11-25 13:00:00,33.05,33.05,33.04,33.04,23900.0,18.8305,18.8305,18.8248,18.8248,23900.0
2005-11-25 13:30:00,33.04,33.04,33.04,33.04,300.0,18.8248,18.8248,18.8248,18.8248,300.0
2005-11-25 14:00:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:30:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:00:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:30:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-28 09:30:00,33.01,33.12,32.74,32.77,162400.0,18.8077,18.8704,18.6539,18.671,162400.0
2005-11-28 10:00:00,32.77,32.89,32.75,32.85,128200.0,18.671,18.7393,18.6596,18.7165,128200.0
2005-11-28 10:30:00,32.85,33.0,32.84,32.92,93100.0,18.7165,18.802,18.7108,18.7564,93100.0
2005-11-28 11:00:00,32.94,33.02,32.92,32.96,137400.0,18.7678,18.8134,18.7564,18.7792,137400.0
2005-11-28 11:30:00,32.95,33.05,32.95,32.99,74800.0,18.7735,18.8305,18.7735,18.7963,74800.0
2005-11-28 12:00:00,33.0,33.04,32.92,32.93,73700.0,18.802,18.8248,18.7564,18.7621,73700.0
2005-11-28 12:30:00,32.93,33.0,32.91,32.94,40300.0,18.7621,18.802,18.7507,18.7678,40300.0
2005-11-28 13:00:00,32.95,32.99,32.93,32.98,58100.0,18.7735,18.7963,18.7621,18.7906,58100.0
2005-11-28 13:30:00,32.98,32.99,32.93,32.98,56700.0,18.7906,18.7963,18.7621,18.7906,56700.0
2005-11-28 14:00:00,32.97,33.01,32.95,33.01,102300.0,18.7849,18.8077,18.7735,18.8077,102300.0
2005-11-28 14:30:00,33.0,33.04,32.97,33.0,73300.0,18.802,18.8248,18.7849,18.802,73300.0
2005-11-28 15:00:00,32.99,33.0,32.83,32.88,100000.0,18.7963,18.802,18.7051,18.7336,100000.0
2005-11-28 15:30:00,32.9,33.01,32.89,32.95,215700.0,18.745,18.8077,18.7393,18.7735,215700.0
2005-11-29 09:30:00,32.9,32.93,32.55,32.66,238900.0,18.745,18.7621,18.5456,18.6083,238900.0
2005-11-29 10:00:00,32.67,32.87,32.58,32.8,209400.0,18.614,18.7279,18.5627,18.6881,209400.0
2005-11-29 10:30:00,32.8,32.86,32.75,32.78,188400.0,18.6881,18.7222,18.6596,18.6767,188400.0
2005-11-29 11:00:00,32.78,32.91,32.74,32.85,429100.0,18.6767,18.7507,18.6539,18.7165,429100.0
2005-11-29 11:30:00,32.86,32.87,32.71,32.72,104000.0,18.7222,18.7279,18.6368,18.6425,104000.0
2005-11-29 12:00:00,32.71,32.72,32.58,32.58,69800.0,18.6368,18.6425,18.5627,18.5627,69800.0
2005-11-29 12:30:00,32.59,32.6,32.52,32.52,105900.0,18.5684,18.5741,18.5285,18.5285,105900.0
2005-11-29 13:00:00,32.5,32.5,32.29,32.45,229100.0,18.5171,18.5171,18.3975,18.4886,229100.0
2005-11-29 13:30:00,32.43,32.48,32.37,32.47,122400.0,18.4772,18.5057,18.4431,18.5,122400.0
2005-11-29 14:00:00,32.48,32.52,32.42,32.42,99700.0,18.5057,18.5285,18.4715,18.4715,99700.0
2005-11-29 14:30:00,32.42,32.6,32.42,32.51,180400.0,18.4715,18.5741,18.4715,18.5228,180400.0
2005-11-29 15:00:00,32.51,32.52,32.4,32.42,178900.0,18.5228,18.5285,18.4602,18.4715,178900.0
2005-11-29 15:30:00,32.44,32.44,32.35,32.4,249600.0,18.4829,18.4829,18.4317,18.4602,249600.0
2005-11-30 09:30:00,32.42,32.49,32.2,32.2,141500.0,18.4715,18.5114,18.3462,18.3462,141500.0
2005-11-30 10:00:00,32.22,32.62,32.17,32.61,177200.0,18.3576,18.5855,18.3291,18.5798,177200.0
2005-11-30 10:30:00,32.62,32.67,32.44,32.45,155800.0,18.5855,18.614,18.4829,18.4886,155800.0
2005-11-30 11:00:00,32.45,32.51,32.4,32.48,108500.0,18.4886,18.5228,18.4602,18.5057,108500.0
2005-11-30 11:30:00,32.48,32.48,32.39,32.42,93000.0,18.5057,18.5057,18.4545,18.4715,93000.0
2005-11-30 12:00:00,32.41,32.5,32.41,32.45,195100.0,18.4659,18.5171,18.4659,18.4886,195100.0
2005-11-30 12:30:00,32.45,32.54,32.44,32.52,97700.0,18.4886,18.5399,18.4829,18.5285,97700.0
2005-11-30 13:00:00,32.53,32.53,32.41,32.42,80100.0,18.5342,18.5342,18.4659,18.4715,80100.0
2005-11-30 13:30:00,32.42,32.43,32.41,32.42,157000.0,18.4715,18.4772,18.4659,18.4715,157000.0
2005-11-30 14:00:00,32.42,32.51,32.41,32.5,139400.0,18.4715,18.5228,18.4659,18.5171,139400.0
2005-11-30 14:30:00,32.5,32.54,32.47,32.53,125900.0,18.5171,18.5399,18.5,18.5342,125900.0
2005-11-30 15:00:00,32.54,32.54,32.47,32.49,244700.0,18.5399,18.5399,18.5,18.5114,244700.0
2005-11-30 15:30:00,32.48,32.49,32.34,32.35,372400.0,18.5057,18.5114,18.426,18.4317,372400.0
2005-12-01 09:30:00,32.35,32.69,32.35,32.57,191800.0,18.4317,18.6254,18.4317,18.557,191800.0
2005-12-01 10:00:00,32.58,32.61,32.42,32.46,195100.0,18.5627,18.5798,18.4715,18.4943,195100.0
2005-12-01 10:30:00,32.47,32.57,32.41,32.54,204800.0,18.5,18.557,18.4659,18.5399,204800.0
2005-12-01 11:00:00,32.54,32.61,32.52,32.54,173600.0,18.5399,18.5798,18.5285,18.5399,173600.0
2005-12-01 11:30:00,32.54,32.57,32.45,32.51,145000.0,18.5399,18.557,18.4886,18.5228,145000.0
2005-12-01 12:00:00,32.5,32.58,32.49,32.57,93700.0,18.5171,18.5627,18.5114,18.557,93700.0
2005-12-01 12:30:00,32.57,32.65,32.54,32.6,62900.0,18.557,18.6026,18.5399,18.5741,62900.0
2005-12-01 13:00:00,32.59,32.63,32.53,32.56,147300.0,18.5684,18.5912,18.5342,18.5513,147300.0
2005-12-01 13:30:00,32.56,32.65,32.55,32.62,75500.0,18.5513,18.6026,18.5456,18.5855,75500.0
2005-12-01 14:00:00,32.61,32.65,32.57,32.6,138900.0,18.5798,18.6026,18.557,18.5741,138900.0
2005-12-01 14:30:00,32.6,32.76,32.6,32.66,138700.0,18.5741,18.6653,18.5741,18.6083,138700.0
2005-12-01 15:00:00,32.68,32.75,32.66,32.68,113400.0,18.6197,18.6596,18.6083,18.6197,113400.0
2005-12-01 15:30:00,32.69,32.71,32.58,32.6,242100.0,18.6254,18.6368,18.5627,18.5741,242100.0
2005-12-02 09:30:00,32.46,32.61,32.35,32.5,134200.0,18.4943,18.5798,18.4317,18.5171,134200.0
2005-12-02 10:00:00,32.51,32.65,32.5,32.57,64600.0,18.5228,18.6026,18.5171,18.557,64600.0
2005-12-02 10:30:00,32.56,32.63,32.53,32.56,68500.0,18.5513,18.5912,18.5342,18.5513,68500.0
2005-12-02 11:00:00,32.56,32.59,32.51,32.57,130500.0,18.5513,18.5684,18.5228,18.557,130500.0
2005-12-02 11:30:00,32.56,32.63,32.54,32.56,77700.0,18.5513,18.5912,18.5399,18.5513,77700.0
2005-12-02 12:00:00,32.55,32.63,32.55,32.57,55900.0,18.5456,18.5912,18.5456,18.557,55900.0
2005-12-02 12:30:00,32.56,32.62,32.53,32.54,67300.0,18.5513,18.5855,18.5342,18.5399,67300.0
2005-12-02 13:00:00,32.53,32.65,32.53,32.62,63800.0,18.5342,18.6026,18.5342,18.5855,63800.0
2005-12-02 13:30:00,32.63,32.67,32.57,32.61,36500.0,18.5912,18.614,18.557,18.5798,36500.0
2005-12-02 14:00:00,32.61,32.69,32.58,32.69,61500.0,18.5798,18.6254,18.5627,18.6254,61500.0
2005-12-02 14:30:00,32.69,32.73,32.66,32.68,70200.0,18.6254,18.6482,18.6083,18.6197,70200.0
2005-12-02 15:00:00,32.66,32.71,32.61,32.66,85300.0,18.6083,18.6368,18.5798,18.6083,85300.0
2005-12-02 15:30:00,32.67,32.69,32.6,32.65,138500.0,18.614,18.6254,18.5741,18.6026,138500.0
2005-12-05 09:30:00,32.62,32.67,32.33,32.44,224200.0,18.5855,18.614,18.4203,18.4829,224200.0
2005-12-05 10:00:00,32.44,32.44,32.26,32.32,191100.0,18.4829,18.4829,18.3804,18.4146,191100.0
2005-12-05 10:30:00,32.32,32.38,32.26,32.34,110700.0,18.4146,18.4488,18.3804,18.426,110700.0
2005-12-05 11:00:00,32.36,32.58,32.36,32.56,126700.0,18.4374,18.5627,18.4374,18.5513,126700.0
2005-12-05 11:30:00,32.57,32.58,32.51,32.51,100600.0,18.557,18.5627,18.5228,18.5228,100600.0
2005-12-05 12:00:00,32.5,32.52,32.49,32.51,86900.0,18.5171,18.5285,18.5114,18.5228,86900.0
2005-12-05 12:30:00,32.51,32.57,32.5,32.56,130200.0,18.5228,18.557,18.5171,18.5513,130200.0
2005-12-05 13:00:00,32.54,32.56,32.52,32.55,68100.0,18.5399,18.5513,18.5285,18.5456,68100.0
2005-12-05 13:30:00,32.53,32.53,32.43,32.43,83100.0,18.5342,18.5342,18.4772,18.4772,83100.0
2005-12-05 14:00:00,32.42,32.47,32.34,32.46,81900.0,18.4715,18.5,18.426,18.4943,81900.0
2005-12-05 14:30:00,32.46,32.54,32.44,32.52,119900.0,18.4943,18.5399,18.4829,18.5285,119900.0
2005-12-05 15:00:00,32.51,32.56,32.47,32.47,127400.0,18.5228,18.5513,18.5,18.5,127400.0
2005-12-05 15:30:00,32.47,32.5,32.43,32.47,134300.0,18.5,18.5171,18.4772,18.5,134300.0
2005-12-06 09:30:00,32.47,32.65,32.4,32.45,136000.0,18.5,18.6026,18.4602,18.4886,136000.0
2005-12-06 10:00:00,32.46,32.69,32.42,32.67,155500.0,18.4943,18.6254,18.4715,18.614,155500.0
2005-12-06 10:30:00,32.66,32.67,32.55,32.6,111500.0,18.6083,18.614,18.5456,18.5741,111500.0
2005-12-06 11:00:00,32.6,32.6,32.49,32.49,143200.0,18.5741,18.5741,18.5114,18.5114,143200.0
2005-12-06 11:30:00,32.51,32.55,32.5,32.52,86700.0,18.5228,18.5456,18.5171,18.5285,86700.0
2005-12-06 12:00:00,32.53,32.6,32.51,32.57,130800.0,18.5342,18.5741,18.5228,18.557,130800.0
2005-12-06 12:30:00,32.56,32.6,32.52,32.52,85300.0,18.5513,18.5741,18.5285,18.5285,85300.0
2005-12-06 13:00:00,32.53,32.54,32.5,32.52,63500.0,18.5342,18.5399,18.5171,18.5285,63500.0
2005-12-06 13:30:00,32.51,32.55,32.51,32.53,58900.0,18.5228,18.5456,18.5228,18.5342,58900.0
2005-12-06 14:00:00,32.54,32.55,32.51,32.51,79500.0,18.5399,18.5456,18.5228,18.5228,79500.0
2005-12-06 14:30:00,32.52,32.53,32.5,32.5,139600.0,18.5285,18.5342,18.5171,18.5171,139600.0
2005-12-06 15:00:00,32.51,32.52,32.46,32.47,316000.0,18.5228,18.5285,18.4943,18.5,316000.0
2005-12-06 15:30:00,32.45,32.46,32.27,32.32,134200.0,18.4886,18.4943,18.3861,18.4146,134200.0
2005-12-07 09:30:00,32.41,32.51,32.2,32.41,126000.0,18.4659,18.5228,18.3462,18.4659,126000.0
2005-12-07 10:00:00,32.4,32.55,32.4,32.51,119700.0,18.4602,18.5456,18.4602,18.5228,119700.0
2005-12-07 10:30:00,32.52,32.63,32.5,32.51,161500.0,18.5285,18.5912,18.5171,18.5228,161500.0
2005-12-07 11:00:00,32.51,32.6,32.5,32.54,114900.0,18.5228,18.5741,18.5171,18.5399,114900.0
2005-12-07 11:30:00,32.53,32.59,32.5,32.51,116200.0,18.5342,18.5684,18.5171,18.5228,116200.0
2005-12-07 12:00:00,32.51,32.59,32.5,32.54,93200.0,18.5228,18.5684,18.5171,18.5399,93200.0
2005-12-07 12:30:00,32.54,32.58,32.5,32.53,63200.0,18.5399,18.5627,18.5171,18.5342,63200.0
2005-12-07 13:00:00,32.53,32.54,32.5,32.5,71400.0,18.5342,18.5399,18.5171,18.5171,71400.0
2005-12-07 13:30:00,32.5,32.53,32.49,32.51,128400.0,18.5171,18.5342,18.5114,18.5228,128400.0
2005-12-07 14:00:00,32.5,32.52,32.5,32.5,81700.0,18.5171,18.5285,18.5171,18.5171,81700.0
2005-12-07 14:30:00,32.5,32.52,32.44,32.48,140600.0,18.5171,18.5285,18.4829,18.5057,140600.0
2005-12-07 15:00:00,32.47,32.52,32.46,32.46,102100.0,18.5,18.5285,18.4943,18.4943,102100.0
2005-12-07 15:30:00,32.46,32.51,32.46,32.49,118700.0,18.4943,18.5228,18.4943,18.5114,118700.0
2005-12-08 09:30:00,32.57,32.58,32.36,32.39,160400.0,18.557,18.5627,18.4374,18.4545,160400.0
2005-12-08 10:00:00,32.39,32.44,32.37,32.37,107500.0,18.4545,18.4829,18.4431,18.4431,107500.0
2005-12-08 10:30:00,32.37,32.52,32.37,32.52,107900.0,18.4431,18.5285,18.4431,18.5285,107900.0
2005-12-08 11:00:00,32.52,32.58,32.49,32.51,99500.0,18.5285,18.5627,18.5114,18.5228,99500.0
2005-12-08 11:30:00,32.52,32.55,32.5,32.55,68600.0,18.5285,18.5456,18.5171,18.5456,68600.0
2005-12-08 12:00:00,32.55,32.57,32.5,32.5,65500.0,18.5456,18.557,18.5171,18.5171,65500.0
2005-12-08 12:30:00,32.5,32.51,32.43,32.49,57100.0,18.5171,18.5228,18.4772,18.5114,57100.0
2005-12-08 13:00:00,32.49,32.52,32.42,32.49,129400.0,18.5114,18.5285,18.4715,18.5114,129400.0
2005-12-08 13:30:00,32.49,32.57,32.45,32.5,79300.0,18.5114,18.557,18.4886,18.5171,79300.0
2005-12-08 14:00:00,32.48,32.5,32.4,32.44,92300.0,18.5057,18.5171,18.4602,18.4829,92300.0
2005-12-08 14:30:00,32.44,32.44,32.36,32.39,150100.0,18.4829,18.4829,18.4374,18.4545,150100.0
2005-12-08 15:00:00,32.39,32.52,32.38,32.51,197700.0,18.4545,18.5285,18.4488,18.5228,197700.0
2005-12-08 15:30:00,32.5,32.55,32.49,32.52,184900.0,18.5171,18.5456,18.5114,18.5285,184900.0
2005-12-09 09:30:00,32.5,32.54,32.38,32.44,105400.0,18.5171,18.5399,18.4488,18.4829,105400.0
2005-12-09 10:00:00,32.45,32.63,32.45,32.53,134300.0,18.4886,18.5912,18.4886,18.5342,134300.0
2005-12-09 10:30:00,32.54,32.64,32.53,32.55,95400.0,18.5399,18.5969,18.5342,18.5456,95400.0
2005-12-09 11:00:00,32.55,32.62,32.53,32.53,137500.0,18.5456,18.5855,18.5342,18.5342,137500.0
2005-12-09 11:30:00,32.54,32.58,32.5,32.5,89900.0,18.5399,18.5627,18.5171,18.5171,89900.0
2005-12-09 12:00:00,32.5,32.59,32.5,32.53,115000.0,18.5171,18.5684,18.5171,18.5342,115000.0
2005-12-09 12:30:00,32.53,32.6,32.53,32.58,65900.0,18.5342,18.5741,18.5342,18.5627,65900.0
2005-12-09 13:00:00,32.56,32.63,32.56,32.6,105800.0,18.5513,18.5912,18.5513,18.5741,105800.0
2005-12-09 13:30:00,32.61,32.68,32.59,32.64,84900.0,18.5798,18.6197,18.5684,18.5969,84900.0
2005-12-09 14:00:00,32.64,32.71,32.64,32.71,96600.0,18.5969,18.6368,18.5969,18.6368,96600.0
2005-12-09 14:30:00,32.71,32.74,32.67,32.7,70300.0,18.6368,18.6539,18.614,18.6311,70300.0
2005-12-09 15:00:00,32.7,32.72,32.56,32.58,244800.0,18.6311,18.6425,18.5513,18.5627,244800.0
2005-12-09 15:30:00,32.59,32.6,32.5,32.54,254100.0,18.5684,18.5741,18.5171,18.5399,254100.0
2005-12-12 09:30:00,32.47,32.72,32.45,32.64,130600.0,18.5,18.6425,18.4886,18.5969,130600.0
2005-12-12 10:00:00,32.61,32.76,32.56,32.71,72000.0,18.5798,18.6653,18.5513,18.6368,72000.0
2005-12-12 10:30:00,32.7,32.71,32.58,32.67,87700.0,18.6311,18.6368,18.5627,18.614,87700.0
2005-12-12 11:00:00,32.66,32.75,32.63,32.65,82300.0,18.6083,18.6596,18.5912,18.6026,82300.0
2005-12-12 11:30:00,32.65,32.65,32.57,32.59,58200.0,18.6026,18.6026,18.557,18.5684,58200.0
2005-12-12 12:00:00,32.6,32.67,32.6,32.66,88600.0,18.5741,18.614,18.5741,18.6083,88600.0
2005-12-12 12:30:00,32.65,32.7,32.65,32.66,75800.0,18.6026,18.6311,18.6026,18.6083,75800.0
2005-12-12 13:00:00,32.66,32.79,32.66,32.75,129200.0,18.6083,18.6824,18.6083,18.6596,129200.0
2005-12-12 13:30:00,32.75,32.8,32.72,32.79,79500.0,18.6596,18.6881,18.6425,18.6824,79500.0
2005-12-12 14:00:00,32.79,32.84,32.79,32.79,97200.0,18.6824,18.7108,18.6824,18.6824,97200.0
2005-12-12 14:30:00,32.79,32.86,32.73,32.85,112000.0,18.6824,18.7222,18.6482,18.7165,112000.0
2005-12-12 15:00:00,32.85,32.88,32.76,32.85,88300.0,18.7165,18.7336,18.6653,18.7165,88300.0
2005-12-12 15:30:00,32.86,32.88,32.74,32.78,155600.0,18.7222,18.7336,18.6539,18.6767,155600.0
2005-12-13 09:30:00,32.3,32.4,32.1,32.39,443400.0,18.4032,18.4602,18.2892,18.4545,443400.0
2005-12-13 10:00:00,32.37,32.55,32.37,32.51,191100.0,18.4431,18.5456,18.4431,18.5228,191100.0
2005-12-13 10:30:00,32.51,32.61,32.51,32.59,83600.0,18.5228,18.5798,18.5228,18.5684,83600.0
2005-12-13 11:00:00,32.58,32.6,32.56,32.58,108400.0,18.5627,18.5741,18.5513,18.5627,108400.0
2005-12-13 11:30:00,32.59,32.61,32.52,32.53,138700.0,18.5684,18.5798,18.5285,18.5342,138700.0
2005-12-13 12:00:00,32.52,32.58,32.52,32.57,95900.0,18.5285,18.5627,18.5285,18.557,95900.0
2005-12-13 12:30:00,32.57,32.58,32.53,32.54,84400.0,18.557,18.5627,18.5342,18.5399,84400.0
2005-12-13 13:00:00,32.53,32.54,32.5,32.52,90300.0,18.5342,18.5399,18.5171,18.5285,90300.0
2005-12-13 13:30:00,32.52,32.56,32.51,32.56,97800.0,18.5285,18.5513,18.5228,18.5513,97800.0
2005-12-13 14:00:00,32.59,32.8,32.53,32.7,172800.0,18.5684,18.6881,18.5342,18.6311,172800.0
2005-12-13 14:30:00,32.73,32.78,32.62,32.71,201700.0,18.6482,18.6767,18.5855,18.6368,201700.0
2005-12-13 15:00:00,32.71,32.72,32.6,32.61,158300.0,18.6368,18.6425,18.5741,18.5798,158300.0
2005-12-13 15:30:00,32.62,32.7,32.59,32.66,197100.0,18.5855,18.6311,18.5684,18.6083,197100.0
2005-12-14 09:30:00,32.7,32.95,32.7,32.93,159400.0,18.6311,18.7735,18.6311,18.7621,159400.0
2005-12-14 10:00:00,32.93,32.95,32.87,32.88,210100.0,18.7621,18.7735,18.7279,18.7336,210100.0
2005-12-14 10:30:00,32.89,32.94,32.87,32.9,118500.0,18.7393,18.7678,18.7279,18.745,118500.0
2005-12-14 11:00:00,32.9,32.9,32.67,32.68,128100.0,18.745,18.745,18.614,18.6197,128100.0
2005-12-14 11:30:00,32.67,32.74,32.66,32.69,80400.0,18.614,18.6539,18.6083,18.6254,80400.0
2005-12-14 12:00:00,32.68,32.72,32.64,32.68,99800.0,18.6197,18.6425,18.5969,18.6197,99800.0
2005-12-14 12:30:00,32.68,32.71,32.65,32.66,74600.0,18.6197,18.6368,18.6026,18.6083,74600.0
2005-12-14 13:00:00,32.67,32.69,32.63,32.64,122500.0,18.614,18.6254,18.5912,18.5969,122500.0
2005-12-14 13:30:00,32.65,32.71,32.62,32.65,136900.0,18.6026,18.6368,18.5855,18.6026,136900.0
2005-12-14 14:00:00,32.65,32.7,32.64,32.69,96600.0,18.6026,18.6311,18.5969,18.6254,96600.0
2005-12-14 14:30:00,32.68,32.77,32.68,32.71,207400.0,18.6197,18.671,18.6197,18.6368,207400.0
2005-12-14 15:00:00,32.7,32.71,32.62,32.62,185600.0,18.6311,18.6368,18.5855,18.5855,185600.0
2005-12-14 15:30:00,32.62,32.68,32.6,32.64,189000.0,18.5855,18.6197,18.5741,18.5969,189000.0
2005-12-15 09:30:00,32.55,32.81,32.54,32.66,191300.0,18.5456,18.6938,18.5399,18.6083,191300.0
2005-12-15 10:00:00,32.66,32.74,32.51,32.51,166400.0,18.6083,18.6539,18.5228,18.5228,166400.0
2005-12-15 10:30:00,32.52,32.56,32.48,32.51,329200.0,18.5285,18.5513,18.5057,18.5228,329200.0
2005-12-15 11:00:00,32.51,32.55,32.5,32.55,131900.0,18.5228,18.5456,18.5171,18.5456,131900.0
2005-12-15 11:30:00,32.54,32.67,32.52,32.63,123800.0,18.5399,18.614,18.5285,18.5912,123800.0
2005-12-15 12:00:00,32.63,32.63,32.56,32.61,126500.0,18.5912,18.5912,18.5513,18.5798,126500.0
2005-12-15 12:30:00,32.62,32.65,32.59,32.6,114300.0,18.5855,18.6026,18.5684,18.5741,114300.0
2005-12-15 13:00:00,32.6,32.6,32.56,32.58,73800.0,18.5741,18.5741,18.5513,18.5627,73800.0
2005-12-15 13:30:00,32.59,32.7,32.58,32.68,176800.0,18.5684,18.6311,18.5627,18.6197,176800.0
2005-12-15 14:00:00,32.68,32.7,32.66,32.66,101300.0,18.6197,18.6311,18.6083,18.6083,101300.0
2005-12-15 14:30:00,32.66,32.67,32.64,32.65,103400.0,18.6083,18.614,18.5969,18.6026,103400.0
2005-12-15 15:00:00,32.65,32.68,32.63,32.65,151300.0,18.6026,18.6197,18.5912,18.6026,151300.0
2005-12-15 15:30:00,32.65,32.79,32.65,32.76,260400.0,18.6026,18.6824,18.6026,18.6653,260400.0
2005-12-16 09:30:00,32.8,32.96,32.8,32.95,680400.0,18.6881,18.7792,18.6881,18.7735,680400.0
2005-12-16 10:00:00,32.95,32.96,32.75,32.77,131100.0,18.7735,18.7792,18.6596,18.671,131100.0
2005-12-16 10:30:00,32.78,32.79,32.71,32.73,64600.0,18.6767,18.6824,18.6368,18.6482,64600.0
2005-12-16 11:00:00,32.74,32.76,32.61,32.61,63700.0,18.6539,18.6653,18.5798,18.5798,63700.0
2005-12-16 11:30:00,32.61,32.63,32.5,32.59,111000.0,18.5798,18.5912,18.5171,18.5684,111000.0
2005-12-16 12:00:00,32.59,32.71,32.59,32.7,101700.0,18.5684,18.6368,18.5684,18.6311,101700.0
2005-12-16 12:30:00,32.69,32.72,32.66,32.67,78600.0,18.6254,18.6425,18.6083,18.614,78600.0
2005-12-16 13:00:00,32.66,32.74,32.6,32.62,84700.0,18.6083,18.6539,18.5741,18.5855,84700.0
2005-12-16 13:30:00,32.63,32.67,32.61,32.61,72700.0,18.5912,18.614,18.5798,18.5798,72700.0
2005-12-16 14:00:00,32.62,32.63,32.57,32.58,97100.0,18.5855,18.5912,18.557,18.5627,97100.0
2005-12-16 14:30:00,32.58,32.62,32.53,32.55,127700.0,18.5627,18.5855,18.5342,18.5456,127700.0
2005-12-16 15:00:00,32.55,32.58,32.5,32.51,130100.0,18.5456,18.5627,18.5171,18.5228,130100.0
2005-12-16 15:30:00,32.52,32.64,32.52,32.64,284500.0,18.5285,18.5969,18.5285,18.5969,284500.0
2005-12-19 09:30:00,32.42,32.6,32.2,32.24,211500.0,18.4715,18.5741,18.3462,18.369,211500.0
2005-12-19 10:00:00,32.24,32.56,32.24,32.43,143500.0,18.369,18.5513,18.369,18.4772,143500.0
2005-12-19 10:30:00,32.44,32.48,32.38,32.46,260100.0,18.4829,18.5057,18.4488,18.4943,260100.0
2005-12-19 11:00:00,32.45,32.5,32.44,32.46,96000.0,18.4886,18.5171,18.4829,18.4943,96000.0
2005-12-19 11:30:00,32.46,32.49,32.43,32.43,98900.0,18.4943,18.5114,18.4772,18.4772,98900.0
2005-12-19 12:00:00,32.44,32.48,32.42,32.46,98100.0,18.4829,18.5057,18.4715,18.4943,98100.0
2005-12-19 12:30:00,32.44,32.49,32.44,32.45,81700.0,18.4829,18.5114,18.4829,18.4886,81700.0
2005-12-19 13:00:00,32.45,32.5,32.39,32.48,90600.0,18.4886,18.5171,18.4545,18.5057,90600.0
2005-12-19 13:30:00,32.47,32.51,32.47,32.49,115200.0,18.5,18.5228,18.5,18.5114,115200.0
2005-12-19 14:00:00,32.5,32.5,32.45,32.46,89800.0,18.5171,18.5171,18.4886,18.4943,89800.0
2005-12-19 14:30:00,32.45,32.47,32.44,32.47,171400.0,18.4886,18.5,18.4829,18.5,171400.0
2005-12-19 15:00:00,32.46,32.48,32.39,32.42,147200.0,18.4943,18.5057,18.4545,18.4715,147200.0
2005-12-19 15:30:00,32.43,32.52,32.42,32.5,273300.0,18.4772,18.5285,18.4715,18.5171,273300.0
2005-12-20 09:30:00,32.47,32.58,32.47,32.47,160500.0,18.5,18.5627,18.5,18.5,160500.0
2005-12-20 10:00:00,32.48,32.51,32.41,32.41,87200.0,18.5057,18.5228,18.4659,18.4659,87200.0
2005-12-20 10:30:00,32.41,32.49,32.41,32.48,156600.0,18.4659,18.5114,18.4659,18.5057,156600.0
2005-12-20 11:00:00,32.48,32.5,32.45,32.47,82000.0,18.5057,18.5171,18.4886,18.5,82000.0
2005-12-20 11:30:00,32.47,32.49,32.43,32.45,165900.0,18.5,18.5114,18.4772,18.4886,165900.0
2005-12-20 12:00:00,32.45,32.46,32.42,32.42,70500.0,18.4886,18.4943,18.4715,18.4715,70500.0
2005-12-20 12:30:00,32.42,32.43,32.32,32.39,109700.0,18.4715,18.4772,18.4146,18.4545,109700.0
2005-12-20 13:00:00,32.38,32.43,32.28,32.3,56800.0,18.4488,18.4772,18.3918,18.4032,56800.0
2005-12-20 13:30:00,32.29,32.29,32.12,32.16,86500.0,18.3975,18.3975,18.3006,18.3234,86500.0
2005-12-20 14:00:00,32.16,32.18,32.06,32.11,121100.0,18.3234,18.3348,18.2664,18.2949,121100.0
2005-12-20 14:30:00,32.1,32.26,32.09,32.24,109500.0,18.2892,18.3804,18.2835,18.369,109500.0
2005-12-20 15:00:00,32.24,32.25,32.09,32.1,104000.0,18.369,18.3747,18.2835,18.2892,104000.0
2005-12-20 15:30:00,32.1,32.21,32.06,32.13,148600.0,18.2892,18.3519,18.2664,18.3063,148600.0
2005-12-21 09:30:00,32.12,32.35,32.12,32.2,152100.0,18.3006,18.4317,18.3006,18.3462,152100.0
2005-12-21 10:00:00,32.2,32.35,32.18,32.35,158700.0,18.3462,18.4317,18.3348,18.4317,158700.0
2005-12-21 10:30:00,32.34,32.36,32.13,32.15,94600.0,18.426,18.4374,18.3063,18.3177,94600.0
2005-12-21 11:00:00,32.16,32.22,32.13,32.16,75100.0,18.3234,18.3576,18.3063,18.3234,75100.0
2005-12-21 11:30:00,32.16,32.25,32.15,32.21,100100.0,18.3234,18.3747,18.3177,18.3519,100100.0
2005-12-21 12:00:00,32.2,32.25,32.12,32.18,152700.0,18.3462,18.3747,18.3006,18.3348,152700.0
2005-12-21 12:30:00,32.18,32.24,32.16,32.2,107300.0,18.3348,18.369,18.3234,18.3462,107300.0
2005-12-21 13:00:00,32.2,32.24,32.11,32.17,113600.0,18.3462,18.369,18.2949,18.3291,113600.0
2005-12-21 13:30:00,32.16,32.16,32.09,32.14,122900.0,18.3234,18.3234,18.2835,18.312,122900.0
2005-12-21 14:00:00,32.15,32.19,32.11,32.17,93900.0,18.3177,18.3405,18.2949,18.3291,93900.0
2005-12-21 14:30:00,32.16,32.18,32.09,32.09,77800.0,18.3234,18.3348,18.2835,18.2835,77800.0
2005-12-21 15:00:00,32.1,32.12,32.03,32.07,107800.0,18.2892,18.3006,18.2493,18.2721,107800.0
2005-12-21 15:30:00,32.07,32.16,32.07,32.14,155300.0,18.2721,18.3234,18.2721,18.312,155300.0
2005-12-22 09:30:00,32.02,32.04,31.91,32.01,169700.0,18.2436,18.255,18.181,18.2379,169700.0
2005-12-22 10:00:00,32.01,32.02,31.95,31.99,63500.0,18.2379,18.2436,18.2038,18.2266,63500.0
2005-12-22 10:30:00,31.99,32.01,31.95,31.99,87500.0,18.2266,18.2379,18.2038,18.2266,87500.0
2005-12-22 11:00:00,31.99,32.01,31.93,31.99,91800.0,18.2266,18.2379,18.1924,18.2266,91800.0
2005-12-22 11:30:00,31.99,32.02,31.94,31.96,101300.0,18.2266,18.2436,18.1981,18.2095,101300.0
2005-12-22 12:00:00,31.95,31.98,31.92,31.94,304600.0,18.2038,18.2209,18.1867,18.1981,304600.0
2005-12-22 12:30:00,31.94,31.96,31.92,31.95,53400.0,18.1981,18.2095,18.1867,18.2038,53400.0
2005-12-22 13:00:00,31.95,31.98,31.92,31.92,37100.0,18.2038,18.2209,18.1867,18.1867,37100.0
2005-12-22 13:30:00,31.93,31.95,31.92,31.94,91800.0,18.1924,18.2038,18.1867,18.1981,91800.0
2005-12-22 14:00:00,31.94,31.99,31.93,31.95,72400.0,18.1981,18.2266,18.1924,18.2038,72400.0
2005-12-22 14:30:00,31.96,31.99,31.92,31.94,136800.0,18.2095,18.2266,18.1867,18.1981,136800.0
2005-12-22 15:00:00,31.94,31.95,31.82,31.89,190900.0,18.1981,18.2038,18.1297,18.1696,190900.0
2005-12-22 15:30:00,31.89,31.95,31.87,31.92,183800.0,18.1696,18.2038,18.1582,18.1867,183800.0
2005-12-23 09:30:00,32.0,32.2,31.99,32.03,121000.0,18.2323,18.3462,18.2266,18.2493,121000.0
2005-12-23 10:00:00,32.03,32.08,31.96,31.99,91400.0,18.2493,18.2778,18.2095,18.2266,91400.0
2005-12-23 10:30:00,31.98,31.98,31.84,31.88,73900.0,18.2209,18.2209,18.1411,18.1639,73900.0
2005-12-23 11:00:00,31.88,31.99,31.88,31.95,89300.0,18.1639,18.2266,18.1639,18.2038,89300.0
2005-12-23 11:30:00,31.95,32.02,31.9,32.02,57500.0,18.2038,18.2436,18.1753,18.2436,57500.0
2005-12-23 12:00:00,32.02,32.04,32.0,32.01,48300.0,18.2436,18.255,18.2323,18.2379,48300.0
2005-12-23 12:30:00,32.01,32.05,31.96,31.99,56100.0,18.2379,18.2607,18.2095,18.2266,56100.0
2005-12-23 13:00:00,32.0,32.01,31.95,32.0,76100.0,18.2323,18.2379,18.2038,18.2323,76100.0
2005-12-23 13:30:00,31.99,32.14,31.99,32.07,96900.0,18.2266,18.312,18.2266,18.2721,96900.0
2005-12-23 14:00:00,32.06,32.07,31.97,31.99,54700.0,18.2664,18.2721,18.2152,18.2266,54700.0
2005-12-23 14:30:00,31.98,32.0,31.93,31.94,37100.0,18.2209,18.2323,18.1924,18.1981,37100.0
2005-12-23 15:00:00,31.94,31.95,31.89,31.9,74100.0,18.1981,18.2038,18.1696,18.1753,74100.0
2005-12-23 15:30:00,31.89,31.94,31.86,31.92,154900.0,18.1696,18.1981,18.1525,18.1867,154900.0
2005-12-27 09:30:00,31.88,32.09,31.87,32.01,81800.0,18.1639,18.2835,18.1582,18.2379,81800.0
2005-12-27 10:00:00,32.01,32.05,31.95,31.99,82500.0,18.2379,18.2607,18.2038,18.2266,82500.0
2005-12-27 10:30:00,31.99,32.0,31.9,31.91,57000.0,18.2266,18.2323,18.1753,18.181,57000.0
2005-12-27 11:00:00,31.91,31.97,31.84,31.92,81900.0,18.181,18.2152,18.1411,18.1867,81900.0
2005-12-27 11:30:00,31.92,31.92,31.8,31.81,58000.0,18.1867,18.1867,18.1183,18.124,58000.0
2005-12-27 12:00:00,31.81,31.81,31.72,31.77,63100.0,18.124,18.124,18.0727,18.1012,63100.0
2005-12-27 12:30:00,31.77,31.81,31.73,31.73,71900.0,18.1012,18.124,18.0784,18.0784,71900.0
2005-12-27 13:00:00,31.72,31.81,31.68,31.7,90400.0,18.0727,18.124,18.0499,18.0613,90400.0
2005-12-27 13:30:00,31.71,31.72,31.61,31.66,72900.0,18.067,18.0727,18.01,18.0385,72900.0
2005-12-27 14:00:00,31.65,31.71,31.61,31.65,69100.0,18.0328,18.067,18.01,18.0328,69100.0
2005-12-27 14:30:00,31.65,31.69,31.64,31.64,116100.0,18.0328,18.0556,18.0271,18.0271,116100.0
2005-12-27 15:00:00,31.65,31.68,31.62,31.68,106300.0,18.0328,18.0499,18.0157,18.0499,106300.0
2005-12-27 15:30:00,31.68,31.68,31.58,31.63,155000.0,18.0499,18.0499,17.993,18.0214,155000.0
2005-12-28 09:30:00,31.7,31.71,31.5,31.54,99000.0,18.0613,18.067,17.9474,17.9702,99000.0
2005-12-28 10:00:00,31.52,31.66,31.44,31.49,102800.0,17.9588,18.0385,17.9132,17.9417,102800.0
2005-12-28 10:30:00,31.5,31.51,31.37,31.43,118200.0,17.9474,17.9531,17.8733,17.9075,118200.0
2005-12-28 11:00:00,31.43,31.51,31.42,31.5,76300.0,17.9075,17.9531,17.9018,17.9474,76300.0
2005-12-28 11:30:00,31.5,31.55,31.48,31.49,68800.0,17.9474,17.9759,17.936,17.9417,68800.0
2005-12-28 12:00:00,31.49,31.49,31.42,31.45,92500.0,17.9417,17.9417,17.9018,17.9189,92500.0
2005-12-28 12:30:00,31.44,31.47,31.39,31.43,49400.0,17.9132,17.9303,17.8847,17.9075,49400.0
2005-12-28 13:00:00,31.42,31.49,31.41,31.44,65000.0,17.9018,17.9417,17.8961,17.9132,65000.0
2005-12-28 13:30:00,31.44,31.51,31.44,31.49,88800.0,17.9132,17.9531,17.9132,17.9417,88800.0
2005-12-28 14:00:00,31.48,31.61,31.47,31.61,122000.0,17.936,18.01,17.9303,18.01,122000.0
2005-12-28 14:30:00,31.61,31.71,31.59,31.65,85900.0,18.01,18.067,17.9987,18.0328,85900.0
2005-12-28 15:00:00,31.65,31.67,31.59,31.63,182600.0,18.0328,18.0442,17.9987,18.0214,182600.0
2005-12-28 15:30:00,31.63,31.69,31.59,31.61,216700.0,18.0214,18.0556,17.9987,18.01,216700.0
2005-12-29 09:30:00,31.73,31.75,31.67,31.74,109000.0,18.0784,18.0898,18.0442,18.0841,109000.0
2005-12-29 10:00:00,31.72,31.75,31.62,31.62,59000.0,18.0727,18.0898,18.0157,18.0157,59000.0
2005-12-29 10:30:00,31.64,31.64,31.51,31.54,88200.0,18.0271,18.0271,17.9531,17.9702,88200.0
2005-12-29 11:00:00,31.54,31.58,31.51,31.57,88400.0,17.9702,17.993,17.9531,17.9873,88400.0
2005-12-29 11:30:00,31.58,31.64,31.48,31.48,100200.0,17.993,18.0271,17.936,17.936,100200.0
2005-12-29 12:00:00,31.48,31.49,31.43,31.43,64300.0,17.936,17.9417,17.9075,17.9075,64300.0
2005-12-29 12:30:00,31.45,31.46,31.37,31.4,122800.0,17.9189,17.9246,17.8733,17.8904,122800.0
2005-12-29 13:00:00,31.4,31.43,31.37,31.43,62700.0,17.8904,17.9075,17.8733,17.9075,62700.0
2005-12-29 13:30:00,31.43,31.43,31.36,31.38,64800.0,17.9075,17.9075,17.8676,17.879,64800.0
2005-12-29 14:00:00,31.37,31.53,31.36,31.48,91400.0,17.8733,17.9645,17.8676,17.936,91400.0
2005-12-29 14:30:00,31.5,31.51,31.43,31.45,107200.0,17.9474,17.9531,17.9075,17.9189,107200.0
2005-12-29 15:00:00,31.45,31.51,31.4,31.4,194500.0,17.9189,17.9531,17.8904,17.8904,194500.0
2005-12-29 15:30:00,31.4,31.41,31.31,31.37,200800.0,17.8904,17.8961,17.8391,17.8733,200800.0
2005-12-30 09:30:00,31.12,31.18,30.94,31.04,252400.0,17.7309,17.765,17.6283,17.6853,252400.0
2005-12-30 10:00:00,31.02,31.2,31.01,31.19,97000.0,17.6739,17.7764,17.6682,17.7707,97000.0
2005-12-30 10:30:00,31.19,31.25,31.1,31.19,159800.0,17.7707,17.8049,17.7195,17.7707,159800.0
2005-12-30 11:00:00,31.2,31.2,31.04,31.09,163200.0,17.7764,17.7764,17.6853,17.7138,163200.0
2005-12-30 11:30:00,31.09,31.19,31.09,31.12,90300.0,17.7138,17.7707,17.7138,17.7309,90300.0
2005-12-30 12:00:00,31.13,31.14,31.09,31.09,101000.0,17.7366,17.7423,17.7138,17.7138,101000.0
2005-12-30 12:30:00,31.09,31.13,31.09,31.1,59600.0,17.7138,17.7366,17.7138,17.7195,59600.0
2005-12-30 13:00:00,31.11,31.14,31.09,31.1,58600.0,17.7252,17.7423,17.7138,17.7195,58600.0
2005-12-30 13:30:00,31.1,31.18,31.1,31.17,90200.0,17.7195,17.765,17.7195,17.7594,90200.0
2005-12-30 14:00:00,31.17,31.26,31.13,31.13,137800.0,17.7594,17.8106,17.7366,17.7366,137800.0
2005-12-30 14:30:00,31.13,31.14,31.08,31.1,146500.0,17.7366,17.7423,17.7081,17.7195,146500.0
2005-12-30 15:00:00,31.1,31.14,31.07,31.09,114200.0,17.7195,17.7423,17.7024,17.7138,114200.0
2005-12-30 15:30:00,31.08,31.14,31.03,31.04,247800.0,17.7081,17.7423,17.6796,17.6853,247800.0
2006-01-03 09:30:00,31.21,31.23,31.0,31.1,159500.0,17.7821,17.7935,17.6625,17.7195,159500.0
2006-01-03 10:00:00,31.13,31.19,30.95,31.0,105300.0,17.7366,17.7707,17.634,17.6625,105300.0
2006-01-03 10:30:00,31.0,31.03,30.96,30.99,86300.0,17.6625,17.6796,17.6397,17.6568,86300.0
2006-01-03 11:00:00,30.98,31.01,30.94,30.96,91200.0,17.6511,17.6682,17.6283,17.6397,91200.0
2006-01-03 11:30:00,30.97,31.01,30.93,30.98,92600.0,17.6454,17.6682,17.6226,17.6511,92600.0
2006-01-03 12:00:00,31.01,31.06,30.95,30.95,110200.0,17.6682,17.6967,17.634,17.634,110200.0
2006-01-03 12:30:00,30.95,31.0,30.91,30.91,100800.0,17.634,17.6625,17.6112,17.6112,100800.0
2006-01-03 13:00:00,30.92,30.95,30.81,30.85,121000.0,17.6169,17.634,17.5542,17.577,121000.0
2006-01-03 13:30:00,30.85,30.94,30.83,30.87,61700.0,17.577,17.6283,17.5656,17.5884,61700.0
2006-01-03 14:00:00,30.86,31.01,30.86,30.96,192100.0,17.5827,17.6682,17.5827,17.6397,192100.0
2006-01-03 14:30:00,30.96,31.02,30.94,31.0,166900.0,17.6397,17.6739,17.6283,17.6625,166900.0
2006-01-03 15:00:00,30.99,31.15,30.99,31.07,174900.0,17.6568,17.748,17.6568,17.7024,174900.0
2006-01-03 15:30:00,31.08,31.17,31.03,31.09,227300.0,17.7081,17.7594,17.6796,17.7138,227300.0
2006-01-04 09:30:00,31.05,31.48,31.04,31.28,218000.0,17.7877,18.034,17.7819,17.9194,218000.0
2006-01-04 10:00:00,31.28,31.46,31.28,31.43,130600.0,17.9194,18.0225,17.9194,18.0053,130600.0
2006-01-04 10:30:00,31.43,31.45,31.31,31.33,276300.0,18.0053,18.0168,17.9366,17.9481,276300.0
2006-01-04 11:00:00,31.34,31.38,31.23,31.23,228300.0,17.9538,17.9767,17.8908,17.8908,228300.0
2006-01-04 11:30:00,31.25,31.36,31.23,31.32,104800.0,17.9022,17.9652,17.8908,17.9423,104800.0
2006-01-04 12:00:00,31.31,31.35,31.17,31.18,73000.0,17.9366,17.9595,17.8564,17.8621,73000.0
2006-01-04 12:30:00,31.16,31.29,31.15,31.23,92100.0,17.8507,17.9251,17.8449,17.8908,92100.0
2006-01-04 13:00:00,31.23,31.25,31.07,31.09,72600.0,17.8908,17.9022,17.7991,17.8106,72600.0
2006-01-04 13:30:00,31.08,31.17,31.04,31.15,134600.0,17.8048,17.8564,17.7819,17.8449,134600.0
2006-01-04 14:00:00,31.15,31.23,31.14,31.17,90000.0,17.8449,17.8908,17.8392,17.8564,90000.0
2006-01-04 14:30:00,31.19,31.19,31.08,31.11,170900.0,17.8679,17.8679,17.8048,17.822,170900.0
2006-01-04 15:00:00,31.11,31.2,31.05,31.18,155900.0,17.822,17.8736,17.7877,17.8621,155900.0
2006-01-04 15:30:00,31.18,31.2,31.12,31.15,256400.0,17.8621,17.8736,17.8278,17.8449,256400.0
2006-01-05 09:30:00,31.12,31.34,31.03,31.16,146900.0,17.8278,17.9538,17.7762,17.8507,146900.0
2006-01-05 10:00:00,31.16,31.21,31.09,31.1,69200.0,17.8507,17.8793,17.8106,17.8163,69200.0
2006-01-05 10:30:00,31.09,31.09,31.0,31.03,93800.0,17.8106,17.8106,17.759,17.7762,93800.0
2006-01-05 11:00:00,31.02,31.04,30.95,30.98,179100.0,17.7705,17.7819,17.7304,17.7476,179100.0
2006-01-05 11:30:00,31.0,31.09,30.98,31.04,115500.0,17.759,17.8106,17.7476,17.7819,115500.0
2006-01-05 12:00:00,31.05,31.06,31.0,31.0,92200.0,17.7877,17.7934,17.759,17.759,92200.0
2006-01-05 12:30:00,31.01,31.03,30.96,31.01,119300.0,17.7647,17.7762,17.7361,17.7647,119300.0
2006-01-05 13:00:00,31.0,31.08,30.99,30.99,179200.0,17.759,17.8048,17.7533,17.7533,179200.0
2006-01-05 13:30:00,30.99,31.03,30.97,31.01,92500.0,17.7533,17.7762,17.7418,17.7647,92500.0
2006-01-05 14:00:00,31.01,31.03,30.96,30.97,90800.0,17.7647,17.7762,17.7361,17.7418,90800.0
2006-01-05 14:30:00,30.96,31.05,30.95,30.95,102100.0,17.7361,17.7877,17.7304,17.7304,102100.0
2006-01-05 15:00:00,30.95,30.96,30.89,30.89,134900.0,17.7304,17.7361,17.696,17.696,134900.0
2006-01-05 15:30:00,30.89,31.05,30.89,30.99,234000.0,17.696,17.7877,17.696,17.7533,234000.0
2006-01-06 09:30:00,30.99,31.11,30.88,31.05,145500.0,17.7533,17.822,17.6903,17.7877,145500.0
2006-01-06 10:00:00,31.02,31.06,30.91,30.91,142400.0,17.7705,17.7934,17.7075,17.7075,142400.0
2006-01-06 10:30:00,30.9,31.0,30.88,30.92,122800.0,17.7017,17.759,17.6903,17.7132,122800.0
2006-01-06 11:00:00,30.92,31.21,30.91,31.19,201000.0,17.7132,17.8793,17.7075,17.8679,201000.0
2006-01-06 11:30:00,31.19,31.27,31.17,31.27,163300.0,17.8679,17.9137,17.8564,17.9137,163300.0
2006-01-06 12:00:00,31.27,31.31,31.24,31.25,88200.0,17.9137,17.9366,17.8965,17.9022,88200.0
2006-01-06 12:30:00,31.26,31.26,31.14,31.16,88400.0,17.908,17.908,17.8392,17.8507,88400.0
2006-01-06 13:00:00,31.16,31.18,31.1,31.16,96000.0,17.8507,17.8621,17.8163,17.8507,96000.0
2006-01-06 13:30:00,31.16,31.34,31.13,31.3,118100.0,17.8507,17.9538,17.8335,17.9309,118100.0
2006-01-06 14:00:00,31.3,31.36,31.21,31.32,135700.0,17.9309,17.9652,17.8793,17.9423,135700.0
2006-01-06 14:30:00,31.32,31.32,31.25,31.29,128600.0,17.9423,17.9423,17.9022,17.9251,128600.0
2006-01-06 15:00:00,31.29,31.31,31.21,31.3,125300.0,17.9251,17.9366,17.8793,17.9309,125300.0
2006-01-06 15:30:00,31.28,31.29,31.2,31.25,193100.0,17.9194,17.9251,17.8736,17.9022,193100.0
2006-01-09 09:30:00,31.3,31.4,31.2,31.4,154100.0,17.9309,17.9882,17.8736,17.9882,154100.0
2006-01-09 10:00:00,31.4,31.47,31.3,31.31,150400.0,17.9882,18.0283,17.9309,17.9366,150400.0
2006-01-09 10:30:00,31.31,31.46,31.25,31.41,111200.0,17.9366,18.0225,17.9022,17.9939,111200.0
2006-01-09 11:00:00,31.4,31.45,31.32,31.35,172300.0,17.9882,18.0168,17.9423,17.9595,172300.0
2006-01-09 11:30:00,31.35,31.41,31.34,31.37,94300.0,17.9595,17.9939,17.9538,17.971,94300.0
2006-01-09 12:00:00,31.39,31.55,31.36,31.43,212400.0,17.9824,18.0741,17.9652,18.0053,212400.0
2006-01-09 12:30:00,31.4,31.45,31.38,31.44,64100.0,17.9882,18.0168,17.9767,18.0111,64100.0
2006-01-09 13:00:00,31.42,31.43,31.37,31.39,73900.0,17.9996,18.0053,17.971,17.9824,73900.0
2006-01-09 13:30:00,31.39,31.53,31.39,31.49,71100.0,17.9824,18.0626,17.9824,18.0397,71100.0
2006-01-09 14:00:00,31.48,31.54,31.45,31.47,68900.0,18.034,18.0684,18.0168,18.0283,68900.0
2006-01-09 14:30:00,31.48,31.48,31.36,31.4,139900.0,18.034,18.034,17.9652,17.9882,139900.0
2006-01-09 15:00:00,31.4,31.4,31.34,31.35,149000.0,17.9882,17.9882,17.9538,17.9595,149000.0
2006-01-09 15:30:00,31.35,31.45,31.34,31.4,196100.0,17.9595,18.0168,17.9538,17.9882,196100.0
2006-01-10 09:30:00,31.44,31.51,31.32,31.51,195000.0,18.0111,18.0512,17.9423,18.0512,195000.0
2006-01-10 10:00:00,31.51,31.55,31.4,31.4,140000.0,18.0512,18.0741,17.9882,17.9882,140000.0
2006-01-10 10:30:00,31.41,31.42,31.24,31.25,143100.0,17.9939,17.9996,17.8965,17.9022,143100.0
2006-01-10 11:00:00,31.26,31.26,31.15,31.18,105600.0,17.908,17.908,17.8449,17.8621,105600.0
2006-01-10 11:30:00,31.19,31.38,31.18,31.31,122200.0,17.8679,17.9767,17.8621,17.9366,122200.0
2006-01-10 12:00:00,31.3,31.34,31.15,31.16,180200.0,17.9309,17.9538,17.8449,17.8507,180200.0
2006-01-10 12:30:00,31.15,31.17,30.99,31.05,240900.0,17.8449,17.8564,17.7533,17.7877,240900.0
2006-01-10 13:00:00,31.06,31.18,31.04,31.15,137800.0,17.7934,17.8621,17.7819,17.8449,137800.0
2006-01-10 13:30:00,31.16,31.19,31.11,31.14,176500.0,17.8507,17.8679,17.822,17.8392,176500.0
2006-01-10 14:00:00,31.14,31.19,31.05,31.05,207700.0,17.8392,17.8679,17.7877,17.7877,207700.0
2006-01-10 14:30:00,31.05,31.12,31.01,31.1,253100.0,17.7877,17.8278,17.7647,17.8163,253100.0
2006-01-10 15:00:00,31.12,31.15,31.06,31.15,109600.0,17.8278,17.8449,17.7934,17.8449,109600.0
2006-01-10 15:30:00,31.14,31.19,31.12,31.13,245000.0,17.8392,17.8679,17.8278,17.8335,245000.0
2006-01-11 09:30:00,31.15,31.24,31.09,31.12,269000.0,17.8449,17.8965,17.8106,17.8278,269000.0
2006-01-11 10:00:00,31.14,31.19,31.05,31.09,84700.0,17.8392,17.8679,17.7877,17.8106,84700.0
2006-01-11 10:30:00,31.08,31.13,31.0,31.0,158100.0,17.8048,17.8335,17.759,17.759,158100.0
2006-01-11 11:00:00,30.99,31.02,30.93,30.97,111300.0,17.7533,17.7705,17.7189,17.7418,111300.0
2006-01-11 11:30:00,30.98,31.04,30.95,31.01,140200.0,17.7476,17.7819,17.7304,17.7647,140200.0
2006-01-11 12:00:00,31.0,31.03,31.0,31.01,61100.0,17.759,17.7762,17.759,17.7647,61100.0
2006-01-11 12:30:00,31.01,31.02,30.93,30.97,204100.0,17.7647,17.7705,17.7189,17.7418,204100.0
2006-01-11 13:00:00,30.96,30.97,30.83,30.83,186500.0,17.7361,17.7418,17.6616,17.6616,186500.0
2006-01-11 13:30:00,30.83,30.9,30.83,30.84,139600.0,17.6616,17.7017,17.6616,17.6673,139600.0
2006-01-11 14:00:00,30.85,30.93,30.81,30.89,146800.0,17.6731,17.7189,17.6502,17.696,146800.0
2006-01-11 14:30:00,30.89,30.95,30.87,30.91,202600.0,17.696,17.7304,17.6845,17.7075,202600.0
2006-01-11 15:00:00,30.92,30.94,30.87,30.87,125800.0,17.7132,17.7246,17.6845,17.6845,125800.0
2006-01-11 15:30:00,30.87,30.9,30.85,30.9,225700.0,17.6845,17.7017,17.6731,17.7017,225700.0
2006-01-12 09:30:00,30.8,30.95,30.76,30.81,202100.0,17.6444,17.7304,17.6215,17.6502,202100.0
2006-01-12 10:00:00,30.82,30.9,30.77,30.82,165700.0,17.6559,17.7017,17.6272,17.6559,165700.0
2006-01-12 10:30:00,30.82,30.85,28.7,30.82,225300.0,17.6559,17.6731,16.4414,17.6559,225300.0
2006-01-12 11:00:00,30.82,30.86,30.8,30.84,233100.0,17.6559,17.6788,17.6444,17.6673,233100.0
2006-01-12 11:30:00,30.84,30.93,30.8,30.85,267300.0,17.6673,17.7189,17.6444,17.6731,267300.0
2006-01-12 12:00:00,30.82,30.87,30.82,30.83,105500.0,17.6559,17.6845,17.6559,17.6616,105500.0
2006-01-12 12:30:00,30.83,31.04,30.83,31.01,181600.0,17.6616,17.7819,17.6616,17.7647,181600.0
2006-01-12 13:00:00,31.01,31.03,30.97,31.0,165300.0,17.7647,17.7762,17.7418,17.759,165300.0
2006-01-12 13:30:00,30.98,31.0,30.89,30.89,321000.0,17.7476,17.759,17.696,17.696,321000.0
2006-01-12 14:00:00,30.89,30.9,30.84,30.87,205400.0,17.696,17.7017,17.6673,17.6845,205400.0
2006-01-12 14:30:00,30.87,30.87,30.74,30.75,218100.0,17.6845,17.6845,17.6101,17.6158,218100.0
2006-01-12 15:00:00,30.75,30.81,30.74,30.76,179600.0,17.6158,17.6502,17.6101,17.6215,179600.0
2006-01-12 15:30:00,30.77,30.84,30.75,30.8,294800.0,17.6272,17.6673,17.6158,17.6444,294800.0
2006-01-13 09:30:00,30.91,31.0,30.76,30.84,283800.0,17.7075,17.759,17.6215,17.6673,283800.0
2006-01-13 10:00:00,30.85,30.85,30.47,30.5,603200.0,17.6731,17.6731,17.4554,17.4726,603200.0
2006-01-13 10:30:00,30.48,30.69,30.48,30.65,315700.0,17.4611,17.5814,17.4611,17.5585,315700.0
2006-01-13 11:00:00,30.66,30.68,30.49,30.49,229000.0,17.5642,17.5757,17.4668,17.4668,229000.0
2006-01-13 11:30:00,30.48,30.48,30.05,30.17,645600.0,17.4611,17.4611,17.2148,17.2835,645600.0
2006-01-13 12:00:00,30.16,30.27,30.15,30.27,565800.0,17.2778,17.3408,17.2721,17.3408,565800.0
2006-01-13 12:30:00,30.26,30.3,30.08,30.09,350400.0,17.3351,17.358,17.232,17.2377,350400.0
2006-01-13 13:00:00,30.09,30.15,30.03,30.14,387800.0,17.2377,17.2721,17.2033,17.2663,387800.0
2006-01-13 13:30:00,30.13,30.2,30.1,30.17,478100.0,17.2606,17.3007,17.2434,17.2835,478100.0
2006-01-13 14:00:00,30.17,30.25,30.16,30.17,430600.0,17.2835,17.3294,17.2778,17.2835,430600.0
2006-01-13 14:30:00,30.17,30.5,30.16,30.22,413800.0,17.2835,17.4726,17.2778,17.3122,413800.0
2006-01-13 15:00:00,30.22,30.3,30.15,30.25,289000.0,17.3122,17.358,17.2721,17.3294,289000.0
2006-01-13 15:30:00,30.25,30.25,30.16,30.22,595800.0,17.3294,17.3294,17.2778,17.3122,595800.0
2006-01-17 09:30:00,30.3,30.73,30.27,30.73,444800.0,17.358,17.6043,17.3408,17.6043,444800.0
2006-01-17 10:00:00,30.73,30.84,30.69,30.83,390100.0,17.6043,17.6673,17.5814,17.6616,390100.0
2006-01-17 10:30:00,30.84,30.87,30.7,30.77,288300.0,17.6673,17.6845,17.5871,17.6272,288300.0
2006-01-17 11:00:00,30.78,30.9,30.76,30.89,575000.0,17.633,17.7017,17.6215,17.696,575000.0
2006-01-17 11:30:00,30.89,30.96,30.88,30.93,373500.0,17.696,17.7361,17.6903,17.7189,373500.0
2006-01-17 12:00:00,30.93,30.98,30.76,30.76,269100.0,17.7189,17.7476,17.6215,17.6215,269100.0
2006-01-17 12:30:00,30.76,30.8,30.7,30.72,184700.0,17.6215,17.6444,17.5871,17.5986,184700.0
2006-01-17 13:00:00,30.71,30.81,30.67,30.81,161600.0,17.5929,17.6502,17.57,17.6502,161600.0
2006-01-17 13:30:00,30.81,30.87,30.78,30.82,249100.0,17.6502,17.6845,17.633,17.6559,249100.0
2006-01-17 14:00:00,30.83,30.89,30.76,30.77,157400.0,17.6616,17.696,17.6215,17.6272,157400.0
2006-01-17 14:30:00,30.77,30.78,30.71,30.77,160600.0,17.6272,17.633,17.5929,17.6272,160600.0
2006-01-17 15:00:00,30.78,30.82,30.7,30.8,220400.0,17.633,17.6559,17.5871,17.6444,220400.0
2006-01-17 15:30:00,30.81,30.85,30.74,30.8,322900.0,17.6502,17.6731,17.6101,17.6444,322900.0
2006-01-18 09:30:00,30.7,30.91,30.65,30.9,370800.0,17.5871,17.7075,17.5585,17.7017,370800.0
2006-01-18 10:00:00,30.91,30.97,30.78,30.87,152200.0,17.7075,17.7418,17.633,17.6845,152200.0
2006-01-18 10:30:00,30.87,30.87,30.69,30.69,129500.0,17.6845,17.6845,17.5814,17.5814,129500.0
2006-01-18 11:00:00,30.69,30.77,30.68,30.75,108800.0,17.5814,17.6272,17.5757,17.6158,108800.0
2006-01-18 11:30:00,30.75,30.79,30.7,30.71,183700.0,17.6158,17.6387,17.5871,17.5929,183700.0
2006-01-18 12:00:00,30.71,30.78,30.7,30.75,108400.0,17.5929,17.633,17.5871,17.6158,108400.0
2006-01-18 12:30:00,30.72,30.77,30.72,30.73,184000.0,17.5986,17.6272,17.5986,17.6043,184000.0
2006-01-18 13:00:00,30.74,30.76,30.72,30.72,158900.0,17.6101,17.6215,17.5986,17.5986,158900.0
2006-01-18 13:30:00,30.72,30.78,30.72,30.75,126500.0,17.5986,17.633,17.5986,17.6158,126500.0
2006-01-18 14:00:00,30.76,30.89,30.76,30.83,160900.0,17.6215,17.696,17.6215,17.6616,160900.0
2006-01-18 14:30:00,30.83,30.88,30.78,30.87,253600.0,17.6616,17.6903,17.633,17.6845,253600.0
2006-01-18 15:00:00,30.87,30.97,30.87,30.94,367200.0,17.6845,17.7418,17.6845,17.7246,367200.0
2006-01-18 15:30:00,30.94,30.97,30.84,30.91,325200.0,17.7246,17.7418,17.6673,17.7075,325200.0
2006-01-19 09:30:00,30.83,30.92,30.66,30.72,174600.0,17.6616,17.7132,17.5642,17.5986,174600.0
2006-01-19 10:00:00,30.72,30.78,30.67,30.75,252700.0,17.5986,17.633,17.57,17.6158,252700.0
2006-01-19 10:30:00,30.77,30.82,30.73,30.77,128900.0,17.6272,17.6559,17.6043,17.6272,128900.0
2006-01-19 11:00:00,30.76,30.8,30.67,30.7,146200.0,17.6215,17.6444,17.57,17.5871,146200.0
2006-01-19 11:30:00,30.7,30.75,30.68,30.73,89700.0,17.5871,17.6158,17.5757,17.6043,89700.0
2006-01-19 12:00:00,30.72,30.82,30.71,30.82,128600.0,17.5986,17.6559,17.5929,17.6559,128600.0
2006-01-19 12:30:00,30.82,30.9,30.8,30.86,135200.0,17.6559,17.7017,17.6444,17.6788,135200.0
2006-01-19 13:00:00,30.87,30.96,30.86,30.9,168700.0,17.6845,17.7361,17.6788,17.7017,168700.0
2006-01-19 13:30:00,30.9,30.9,30.81,30.82,136200.0,17.7017,17.7017,17.6502,17.6559,136200.0
2006-01-19 14:00:00,30.83,30.87,30.8,30.83,107600.0,17.6616,17.6845,17.6444,17.6616,107600.0
2006-01-19 14:30:00,30.84,30.86,30.79,30.8,233100.0,17.6673,17.6788,17.6387,17.6444,233100.0
2006-01-19 15:00:00,30.8,30.85,30.79,30.83,144100.0,17.6444,17.6731,17.6387,17.6616,144100.0
2006-01-19 15:30:00,30.83,30.87,30.83,30.83,186200.0,17.6616,17.6845,17.6616,17.6616,186200.0
2006-01-20 09:30:00,30.77,30.82,30.56,30.66,267300.0,17.6272,17.6559,17.5069,17.5642,267300.0
2006-01-20 10:00:00,30.65,30.66,30.5,30.61,131600.0,17.5585,17.5642,17.4726,17.5356,131600.0
2006-01-20 10:30:00,30.6,30.65,30.52,30.58,72200.0,17.5299,17.5585,17.484,17.5184,72200.0
2006-01-20 11:00:00,30.58,30.65,30.54,30.62,120400.0,17.5184,17.5585,17.4955,17.5413,120400.0
2006-01-20 11:30:00,30.62,30.62,30.49,30.52,249600.0,17.5413,17.5413,17.4668,17.484,249600.0
2006-01-20 12:00:00,30.51,30.57,30.5,30.5,124600.0,17.4783,17.5127,17.4726,17.4726,124600.0
2006-01-20 12:30:00,30.5,30.56,30.5,30.51,186500.0,17.4726,17.5069,17.4726,17.4783,186500.0
2006-01-20 13:00:00,30.5,30.57,30.48,30.52,131100.0,17.4726,17.5127,17.4611,17.484,131100.0
2006-01-20 13:30:00,30.52,30.55,30.3,30.35,238000.0,17.484,17.5012,17.358,17.3866,238000.0
2006-01-20 14:00:00,30.35,30.48,30.32,30.48,245800.0,17.3866,17.4611,17.3695,17.4611,245800.0
2006-01-20 14:30:00,30.48,30.52,30.41,30.43,161500.0,17.4611,17.484,17.421,17.4325,161500.0
2006-01-20 15:00:00,30.44,30.47,30.35,30.4,187900.0,17.4382,17.4554,17.3866,17.4153,187900.0
2006-01-20 15:30:00,30.41,30.47,30.38,30.39,458200.0,17.421,17.4554,17.4038,17.4096,458200.0
2006-01-23 09:30:00,30.5,30.65,30.45,30.5,207200.0,17.4726,17.5585,17.4439,17.4726,207200.0
2006-01-23 10:00:00,30.46,30.7,30.45,30.7,149600.0,17.4497,17.5871,17.4439,17.5871,149600.0
2006-01-23 10:30:00,30.71,30.71,30.58,30.67,158700.0,17.5929,17.5929,17.5184,17.57,158700.0
2006-01-23 11:00:00,30.67,30.87,30.65,30.85,141600.0,17.57,17.6845,17.5585,17.6731,141600.0
2006-01-23 11:30:00,30.87,30.89,30.75,30.75,122400.0,17.6845,17.696,17.6158,17.6158,122400.0
2006-01-23 12:00:00,30.75,30.76,30.65,30.65,107800.0,17.6158,17.6215,17.5585,17.5585,107800.0
2006-01-23 12:30:00,30.65,30.67,30.5,30.51,81800.0,17.5585,17.57,17.4726,17.4783,81800.0
2006-01-23 13:00:00,30.5,30.6,30.48,30.59,64800.0,17.4726,17.5299,17.4611,17.5241,64800.0
2006-01-23 13:30:00,30.59,30.61,30.52,30.52,48400.0,17.5241,17.5356,17.484,17.484,48400.0
2006-01-23 14:00:00,30.53,30.56,30.39,30.46,143500.0,17.4898,17.5069,17.4096,17.4497,143500.0
2006-01-23 14:30:00,30.46,30.52,30.39,30.46,112600.0,17.4497,17.484,17.4096,17.4497,112600.0
2006-01-23 15:00:00,30.46,30.47,30.4,30.45,178300.0,17.4497,17.4554,17.4153,17.4439,178300.0
2006-01-23 15:30:00,30.45,30.45,30.39,30.39,199100.0,17.4439,17.4439,17.4096,17.4096,199100.0
2006-01-24 09:30:00,30.35,30.6,30.33,30.39,231400.0,17.3866,17.5299,17.3752,17.4096,231400.0
2006-01-24 10:00:00,30.39,30.43,30.33,30.34,102600.0,17.4096,17.4325,17.3752,17.3809,102600.0
2006-01-24 10:30:00,30.35,30.47,30.33,30.34,245700.0,17.3866,17.4554,17.3752,17.3809,245700.0
2006-01-24 11:00:00,30.34,30.39,30.27,30.33,182200.0,17.3809,17.4096,17.3408,17.3752,182200.0
2006-01-24 11:30:00,30.33,30.38,30.3,30.34,114800.0,17.3752,17.4038,17.358,17.3809,114800.0
2006-01-24 12:00:00,30.35,30.35,30.17,30.2,157300.0,17.3866,17.3866,17.2835,17.3007,157300.0
2006-01-24 12:30:00,30.2,30.31,30.15,30.28,155500.0,17.3007,17.3637,17.2721,17.3465,155500.0
2006-01-24 13:00:00,30.29,30.3,30.2,30.24,98800.0,17.3523,17.358,17.3007,17.3236,98800.0
2006-01-24 13:30:00,30.24,30.3,30.19,30.3,95700.0,17.3236,17.358,17.295,17.358,95700.0
2006-01-24 14:00:00,30.29,30.36,30.23,30.29,378500.0,17.3523,17.3924,17.3179,17.3523,378500.0
2006-01-24 14:30:00,30.29,30.31,30.22,30.26,139100.0,17.3523,17.3637,17.3122,17.3351,139100.0
2006-01-24 15:00:00,30.26,30.34,30.25,30.31,152900.0,17.3351,17.3809,17.3294,17.3637,152900.0
2006-01-24 15:30:00,30.31,30.39,30.29,30.29,244600.0,17.3637,17.4096,17.3523,17.3523,244600.0
2006-01-25 09:30:00,30.32,30.5,30.3,30.41,189700.0,17.3695,17.4726,17.358,17.421,189700.0
2006-01-25 10:00:00,30.41,30.44,30.29,30.44,187300.0,17.421,17.4382,17.3523,17.4382,187300.0
2006-01-25 10:30:00,30.42,30.49,30.31,30.46,176300.0,17.4267,17.4668,17.3637,17.4497,176300.0
2006-01-25 11:00:00,30.46,30.58,30.46,30.55,148400.0,17.4497,17.5184,17.4497,17.5012,148400.0
2006-01-25 11:30:00,30.55,30.58,30.47,30.49,107200.0,17.5012,17.5184,17.4554,17.4668,107200.0
2006-01-25 12:00:00,30.49,30.56,30.4,30.44,182000.0,17.4668,17.5069,17.4153,17.4382,182000.0
2006-01-25 12:30:00,30.44,30.56,30.44,30.49,128000.0,17.4382,17.5069,17.4382,17.4668,128000.0
2006-01-25 13:00:00,30.5,30.56,30.42,30.44,103200.0,17.4726,17.5069,17.4267,17.4382,103200.0
2006-01-25 13:30:00,30.44,30.45,30.32,30.38,111500.0,17.4382,17.4439,17.3695,17.4038,111500.0
2006-01-25 14:00:00,30.36,30.47,30.33,30.45,197600.0,17.3924,17.4554,17.3752,17.4439,197600.0
2006-01-25 14:30:00,30.45,30.46,30.31,30.32,194600.0,17.4439,17.4497,17.3637,17.3695,194600.0
2006-01-25 15:00:00,30.32,30.36,30.27,30.33,209400.0,17.3695,17.3924,17.3408,17.3752,209400.0
2006-01-25 15:30:00,30.33,30.43,30.27,30.37,266000.0,17.3752,17.4325,17.3408,17.3981,266000.0
2006-01-26 09:30:00,30.5,30.71,30.49,30.7,133800.0,17.4726,17.5929,17.4668,17.5871,133800.0
2006-01-26 10:00:00,30.71,30.8,30.64,30.74,93400.0,17.5929,17.6444,17.5528,17.6101,93400.0
2006-01-26 10:30:00,30.74,30.75,30.64,30.7,137700.0,17.6101,17.6158,17.5528,17.5871,137700.0
2006-01-26 11:00:00,30.71,30.72,30.62,30.68,96200.0,17.5929,17.5986,17.5413,17.5757,96200.0
2006-01-26 11:30:00,30.68,30.69,30.47,30.48,165800.0,17.5757,17.5814,17.4554,17.4611,165800.0
2006-01-26 12:00:00,30.49,30.6,30.43,30.51,186600.0,17.4668,17.5299,17.4325,17.4783,186600.0
2006-01-26 12:30:00,30.52,30.59,30.51,30.52,128200.0,17.484,17.5241,17.4783,17.484,128200.0
2006-01-26 13:00:00,30.52,30.68,30.51,30.63,131900.0,17.484,17.5757,17.4783,17.547,131900.0
2006-01-26 13:30:00,30.63,30.66,30.54,30.57,117500.0,17.547,17.5642,17.4955,17.5127,117500.0
2006-01-26 14:00:00,30.57,30.62,30.56,30.59,74800.0,17.5127,17.5413,17.5069,17.5241,74800.0
2006-01-26 14:30:00,30.59,30.66,30.56,30.59,128200.0,17.5241,17.5642,17.5069,17.5241,128200.0
2006-01-26 15:00:00,30.59,30.6,30.48,30.49,191900.0,17.5241,17.5299,17.4611,17.4668,191900.0
2006-01-26 15:30:00,30.48,30.5,30.35,30.41,339100.0,17.4611,17.4726,17.3866,17.421,339100.0
2006-01-27 09:30:00,30.43,30.43,30.09,30.16,416600.0,17.4325,17.4325,17.2377,17.2778,416600.0
2006-01-27 10:00:00,30.16,30.36,30.16,30.26,221000.0,17.2778,17.3924,17.2778,17.3351,221000.0
2006-01-27 10:30:00,30.26,30.36,30.23,30.33,99300.0,17.3351,17.3924,17.3179,17.3752,99300.0
2006-01-27 11:00:00,30.33,30.44,30.33,30.44,164000.0,17.3752,17.4382,17.3752,17.4382,164000.0
2006-01-27 11:30:00,30.44,30.55,30.41,30.5,164400.0,17.4382,17.5012,17.421,17.4726,164400.0
2006-01-27 12:00:00,30.5,30.51,30.46,30.47,67800.0,17.4726,17.4783,17.4497,17.4554,67800.0
2006-01-27 12:30:00,30.48,30.58,30.41,30.55,107900.0,17.4611,17.5184,17.421,17.5012,107900.0
2006-01-27 13:00:00,30.56,30.6,30.54,30.57,112300.0,17.5069,17.5299,17.4955,17.5127,112300.0
2006-01-27 13:30:00,30.55,30.57,30.45,30.49,192700.0,17.5012,17.5127,17.4439,17.4668,192700.0
2006-01-27 14:00:00,30.49,30.53,30.41,30.52,209600.0,17.4668,17.4898,17.421,17.484,209600.0
2006-01-27 14:30:00,30.51,30.54,30.44,30.53,242400.0,17.4783,17.4955,17.4382,17.4898,242400.0
2006-01-27 15:00:00,30.53,30.57,30.48,30.51,355300.0,17.4898,17.5127,17.4611,17.4783,355300.0
2006-01-27 15:30:00,30.5,30.6,30.46,30.56,346400.0,17.4726,17.5299,17.4497,17.5069,346400.0
2006-01-30 09:30:00,31.0,31.5,30.94,31.5,1243800.0,17.759,18.0454,17.7246,18.0454,1243800.0
2006-01-30 10:00:00,31.49,32.09,31.49,32.01,693700.0,18.0397,18.3834,18.0397,18.3376,693700.0
2006-01-30 10:30:00,32.01,32.41,31.19,32.4,649000.0,18.3376,18.5668,17.8679,18.561,649000.0
2006-01-30 11:00:00,32.4,32.72,32.32,32.47,831400.0,18.561,18.7443,18.5152,18.6011,831400.0
2006-01-30 11:30:00,32.47,32.62,32.37,32.42,416400.0,18.6011,18.6871,18.5438,18.5725,416400.0
2006-01-30 12:00:00,32.41,32.45,32.37,32.45,211100.0,18.5668,18.5897,18.5438,18.5897,211100.0
2006-01-30 12:30:00,32.43,32.5,32.39,32.42,348900.0,18.5782,18.6183,18.5553,18.5725,348900.0
2006-01-30 13:00:00,32.41,32.42,32.12,32.22,317000.0,18.5668,18.5725,18.4006,18.4579,317000.0
2006-01-30 13:30:00,32.22,32.42,32.2,32.33,361900.0,18.4579,18.5725,18.4465,18.5209,361900.0
2006-01-30 14:00:00,32.34,32.48,32.34,32.48,380900.0,18.5267,18.6069,18.5267,18.6069,380900.0
2006-01-30 14:30:00,32.48,32.52,32.42,32.51,422800.0,18.6069,18.6298,18.5725,18.624,422800.0
2006-01-30 15:00:00,32.5,32.54,32.45,32.51,631700.0,18.6183,18.6412,18.5897,18.624,631700.0
2006-01-30 15:30:00,32.51,32.53,32.45,32.5,697600.0,18.624,18.6355,18.5897,18.6183,697600.0
2006-01-31 09:30:00,31.8,31.9,31.5,31.86,817500.0,18.2173,18.2746,18.0454,18.2517,817500.0
2006-01-31 10:00:00,31.87,31.88,31.55,31.56,484300.0,18.2574,18.2631,18.0741,18.0798,484300.0
2006-01-31 10:30:00,31.56,31.64,31.5,31.51,377900.0,18.0798,18.1256,18.0454,18.0512,377900.0
2006-01-31 11:00:00,31.5,31.52,31.35,31.41,468000.0,18.0454,18.0569,17.9595,17.9939,468000.0
2006-01-31 11:30:00,31.4,31.44,31.18,31.3,503900.0,17.9882,18.0111,17.8621,17.9309,503900.0
2006-01-31 12:00:00,31.3,31.36,31.22,31.27,287700.0,17.9309,17.9652,17.885,17.9137,287700.0
2006-01-31 12:30:00,31.27,31.27,31.02,31.04,352500.0,17.9137,17.9137,17.7705,17.7819,352500.0
2006-01-31 13:00:00,31.04,31.24,31.0,31.12,303600.0,17.7819,17.8965,17.759,17.8278,303600.0
2006-01-31 13:30:00,31.12,31.21,31.11,31.18,193800.0,17.8278,17.8793,17.822,17.8621,193800.0
2006-01-31 14:00:00,31.19,31.19,30.91,31.01,346000.0,17.8679,17.8679,17.7075,17.7647,346000.0
2006-01-31 14:30:00,31.01,31.07,30.91,31.0,332900.0,17.7647,17.7991,17.7075,17.759,332900.0
2006-01-31 15:00:00,30.99,31.04,30.76,30.77,459600.0,17.7533,17.7819,17.6215,17.6272,459600.0
2006-01-31 15:30:00,30.78,30.83,30.7,30.7,720000.0,17.633,17.6616,17.5871,17.5871,720000.0
2006-02-01 09:30:00,30.6,30.86,30.53,30.74,392800.0,17.5299,17.6788,17.4898,17.6101,392800.0
2006-02-01 10:00:00,30.73,30.78,30.55,30.59,172200.0,17.6043,17.633,17.5012,17.5241,172200.0
2006-02-01 10:30:00,30.59,30.76,30.58,30.73,246100.0,17.5241,17.6215,17.5184,17.6043,246100.0
2006-02-01 11:00:00,30.73,30.76,30.62,30.66,138200.0,17.6043,17.6215,17.5413,17.5642,138200.0
2006-02-01 11:30:00,30.66,30.69,30.6,30.62,175200.0,17.5642,17.5814,17.5299,17.5413,175200.0
2006-02-01 12:00:00,30.63,30.64,30.55,30.64,258300.0,17.547,17.5528,17.5012,17.5528,258300.0
2006-02-01 12:30:00,30.64,30.66,30.59,30.61,190200.0,17.5528,17.5642,17.5241,17.5356,190200.0
2006-02-01 13:00:00,30.62,30.63,30.52,30.55,217300.0,17.5413,17.547,17.484,17.5012,217300.0
2006-02-01 13:30:00,30.55,30.63,30.5,30.6,233500.0,17.5012,17.547,17.4726,17.5299,233500.0
2006-02-01 14:00:00,30.6,30.65,30.55,30.63,353600.0,17.5299,17.5585,17.5012,17.547,353600.0
2006-02-01 14:30:00,30.63,30.7,30.61,30.63,222100.0,17.547,17.5871,17.5356,17.547,222100.0
2006-02-01 15:00:00,30.63,30.74,30.61,30.73,217400.0,17.547,17.6101,17.5356,17.6043,217400.0
2006-02-01 15:30:00,30.74,30.92,30.71,30.8,811800.0,17.6101,17.7132,17.5929,17.6444,811800.0
2006-02-02 09:30:00,30.78,30.78,30.56,30.68,252400.0,17.633,17.633,17.5069,17.5757,252400.0
2006-02-02 10:00:00,30.7,30.9,30.68,30.84,240400.0,17.5871,17.7017,17.5757,17.6673,240400.0
2006-02-02 10:30:00,30.84,31.15,30.84,31.1,389700.0,17.6673,17.8449,17.6673,17.8163,389700.0
2006-02-02 11:00:00,31.11,31.25,30.92,30.93,422400.0,17.822,17.9022,17.7132,17.7189,422400.0
2006-02-02 11:30:00,30.95,31.01,30.85,30.85,195800.0,17.7304,17.7647,17.6731,17.6731,195800.0
2006-02-02 12:00:00,30.86,30.9,30.78,30.79,143700.0,17.6788,17.7017,17.633,17.6387,143700.0
2006-02-02 12:30:00,30.8,31.04,30.78,31.02,237500.0,17.6444,17.7819,17.633,17.7705,237500.0
2006-02-02 13:00:00,31.02,31.07,30.98,31.03,241800.0,17.7705,17.7991,17.7476,17.7762,241800.0
2006-02-02 13:30:00,31.04,31.11,31.0,31.09,232400.0,17.7819,17.822,17.759,17.8106,232400.0
2006-02-02 14:00:00,31.1,31.1,30.93,30.95,239100.0,17.8163,17.8163,17.7189,17.7304,239100.0
2006-02-02 14:30:00,30.94,31.04,30.93,30.99,283100.0,17.7246,17.7819,17.7189,17.7533,283100.0
2006-02-02 15:00:00,30.99,31.03,30.98,30.99,232700.0,17.7533,17.7762,17.7476,17.7533,232700.0
2006-02-02 15:30:00,30.99,31.04,30.92,30.97,319700.0,17.7533,17.7819,17.7132,17.7418,319700.0
2006-02-03 09:30:00,30.85,31.09,30.78,30.85,145400.0,17.6731,17.8106,17.633,17.6731,145400.0
2006-02-03 10:00:00,30.83,30.99,30.8,30.86,159800.0,17.6616,17.7533,17.6444,17.6788,159800.0
2006-02-03 10:30:00,30.86,30.97,30.81,30.92,140500.0,17.6788,17.7418,17.6502,17.7132,140500.0
2006-02-03 11:00:00,30.9,30.93,30.57,30.57,132500.0,17.7017,17.7189,17.5127,17.5127,132500.0
2006-02-03 11:30:00,30.57,30.59,30.5,30.54,199300.0,17.5127,17.5241,17.4726,17.4955,199300.0
2006-02-03 12:00:00,30.54,30.58,30.34,30.4,303200.0,17.4955,17.5184,17.3809,17.4153,303200.0
2006-02-03 12:30:00,30.42,30.45,30.3,30.36,161700.0,17.4267,17.4439,17.358,17.3924,161700.0
2006-02-03 13:00:00,30.36,30.47,30.33,30.43,320300.0,17.3924,17.4554,17.3752,17.4325,320300.0
2006-02-03 13:30:00,30.43,30.5,30.25,30.27,206600.0,17.4325,17.4726,17.3294,17.3408,206600.0
2006-02-03 14:00:00,30.28,30.36,30.07,30.09,348900.0,17.3465,17.3924,17.2262,17.2377,348900.0
2006-02-03 14:30:00,30.09,30.22,30.06,30.11,223500.0,17.2377,17.3122,17.2205,17.2492,223500.0
2006-02-03 15:00:00,30.1,30.14,30.03,30.11,328500.0,17.2434,17.2663,17.2033,17.2492,328500.0
2006-02-03 15:30:00,30.11,30.15,30.01,30.1,370800.0,17.2492,17.2721,17.1919,17.2434,370800.0
2006-02-06 09:30:00,30.7,30.8,30.19,30.36,448500.0,17.5871,17.6444,17.295,17.3924,448500.0
2006-02-06 10:00:00,30.36,30.38,30.08,30.09,321900.0,17.3924,17.4038,17.232,17.2377,321900.0
2006-02-06 10:30:00,30.09,30.24,30.09,30.22,151900.0,17.2377,17.3236,17.2377,17.3122,151900.0
2006-02-06 11:00:00,30.23,30.34,30.22,30.31,215000.0,17.3179,17.3809,17.3122,17.3637,215000.0
2006-02-06 11:30:00,30.31,30.31,30.15,30.19,183800.0,17.3637,17.3637,17.2721,17.295,183800.0
2006-02-06 12:00:00,30.19,30.2,30.14,30.17,167100.0,17.295,17.3007,17.2663,17.2835,167100.0
2006-02-06 12:30:00,30.17,30.19,30.14,30.17,161500.0,17.2835,17.295,17.2663,17.2835,161500.0
2006-02-06 13:00:00,30.16,30.29,30.13,30.27,165500.0,17.2778,17.3523,17.2606,17.3408,165500.0
2006-02-06 13:30:00,30.27,30.34,30.19,30.27,231200.0,17.3408,17.3809,17.295,17.3408,231200.0
2006-02-06 14:00:00,30.27,30.27,30.05,30.14,272400.0,17.3408,17.3408,17.2148,17.2663,272400.0
2006-02-06 14:30:00,30.14,30.18,30.1,30.14,300500.0,17.2663,17.2893,17.2434,17.2663,300500.0
2006-02-06 15:00:00,30.13,30.18,30.08,30.11,484800.0,17.2606,17.2893,17.232,17.2492,484800.0
2006-02-06 15:30:00,30.11,30.14,30.01,30.08,463900.0,17.2492,17.2663,17.1919,17.232,463900.0
2006-02-07 09:30:00,30.17,30.48,30.13,30.43,430600.0,17.2835,17.4611,17.2606,17.4325,430600.0
2006-02-07 10:00:00,30.43,30.58,30.4,30.46,532600.0,17.4325,17.5184,17.4153,17.4497,532600.0
2006-02-07 10:30:00,30.46,30.59,30.44,30.56,462500.0,17.4497,17.5241,17.4382,17.5069,462500.0
2006-02-07 11:00:00,30.57,30.74,30.56,30.72,254600.0,17.5127,17.6101,17.5069,17.5986,254600.0
2006-02-07 11:30:00,30.72,30.81,30.59,30.63,372900.0,17.5986,17.6502,17.5241,17.547,372900.0
2006-02-07 12:00:00,30.63,30.63,30.42,30.53,725700.0,17.547,17.547,17.4267,17.4898,725700.0
2006-02-07 12:30:00,30.53,30.55,30.48,30.54,144800.0,17.4898,17.5012,17.4611,17.4955,144800.0
2006-02-07 13:00:00,30.54,30.55,30.39,30.52,185600.0,17.4955,17.5012,17.4096,17.484,185600.0
2006-02-07 13:30:00,30.52,30.54,30.49,30.52,171800.0,17.484,17.4955,17.4668,17.484,171800.0
2006-02-07 14:00:00,30.52,30.54,30.45,30.54,201500.0,17.484,17.4955,17.4439,17.4955,201500.0
2006-02-07 14:30:00,30.54,30.55,30.47,30.54,177000.0,17.4955,17.5012,17.4554,17.4955,177000.0
2006-02-07 15:00:00,30.54,30.54,30.48,30.53,221200.0,17.4955,17.4955,17.4611,17.4898,221200.0
2006-02-07 15:30:00,30.53,30.63,30.51,30.6,481800.0,17.4898,17.547,17.4783,17.5299,481800.0
2006-02-08 09:30:00,30.54,30.65,30.28,30.61,206500.0,17.4955,17.5585,17.3465,17.5356,206500.0
2006-02-08 10:00:00,30.6,30.73,30.55,30.71,287100.0,17.5299,17.6043,17.5012,17.5929,287100.0
2006-02-08 10:30:00,30.71,30.74,30.6,30.64,178200.0,17.5929,17.6101,17.5299,17.5528,178200.0
2006-02-08 11:00:00,30.65,30.71,30.63,30.67,172700.0,17.5585,17.5929,17.547,17.57,172700.0
2006-02-08 11:30:00,30.68,30.75,30.66,30.69,118000.0,17.5757,17.6158,17.5642,17.5814,118000.0
2006-02-08 12:00:00,30.69,30.77,30.66,30.66,162600.0,17.5814,17.6272,17.5642,17.5642,162600.0
2006-02-08 12:30:00,30.67,30.71,30.66,30.67,117300.0,17.57,17.5929,17.5642,17.57,117300.0
2006-02-08 13:00:00,30.68,30.69,30.6,30.6,87800.0,17.5757,17.5814,17.5299,17.5299,87800.0
2006-02-08 13:30:00,30.6,30.75,30.6,30.73,171500.0,17.5299,17.6158,17.5299,17.6043,171500.0
2006-02-08 14:00:00,30.73,30.74,30.62,30.7,135100.0,17.6043,17.6101,17.5413,17.5871,135100.0
2006-02-08 14:30:00,30.7,30.77,30.67,30.74,298300.0,17.5871,17.6272,17.57,17.6101,298300.0
2006-02-08 15:00:00,30.74,30.79,30.69,30.76,198700.0,17.6101,17.6387,17.5814,17.6215,198700.0
2006-02-08 15:30:00,30.76,30.77,30.71,30.74,333100.0,17.6215,17.6272,17.5929,17.6101,333100.0
2006-02-09 09:30:00,30.75,30.75,30.59,30.6,282500.0,17.6158,17.6158,17.5241,17.5299,282500.0
2006-02-09 10:00:00,30.6,30.63,30.48,30.5,130200.0,17.5299,17.547,17.4611,17.4726,130200.0
2006-02-09 10:30:00,30.53,30.59,30.45,30.47,163500.0,17.4898,17.5241,17.4439,17.4554,163500.0
2006-02-09 11:00:00,30.48,30.49,30.34,30.43,277300.0,17.4611,17.4668,17.3809,17.4325,277300.0
2006-02-09 11:30:00,30.43,30.46,30.4,30.45,128200.0,17.4325,17.4497,17.4153,17.4439,128200.0
2006-02-09 12:00:00,30.45,30.6,30.45,30.57,87300.0,17.4439,17.5299,17.4439,17.5127,87300.0
2006-02-09 12:30:00,30.58,30.68,30.52,30.59,236200.0,17.5184,17.5757,17.484,17.5241,236200.0
2006-02-09 13:00:00,30.59,30.62,30.51,30.54,189200.0,17.5241,17.5413,17.4783,17.4955,189200.0
2006-02-09 13:30:00,30.54,30.66,30.51,30.64,368900.0,17.4955,17.5642,17.4783,17.5528,368900.0
2006-02-09 14:00:00,30.65,30.71,30.59,30.69,145400.0,17.5585,17.5929,17.5241,17.5814,145400.0
2006-02-09 14:30:00,30.68,30.71,30.6,30.63,165500.0,17.5757,17.5929,17.5299,17.547,165500.0
2006-02-09 15:00:00,30.63,30.64,30.6,30.6,81100.0,17.547,17.5528,17.5299,17.5299,81100.0
2006-02-09 15:30:00,30.6,30.61,30.42,30.48,297000.0,17.5299,17.5356,17.4267,17.4611,297000.0
2006-02-10 09:30:00,30.55,30.74,30.51,30.56,228800.0,17.5012,17.6101,17.4783,17.5069,228800.0
2006-02-10 10:00:00,30.58,30.58,30.4,30.57,135700.0,17.5184,17.5184,17.4153,17.5127,135700.0
2006-02-10 10:30:00,30.56,30.57,30.32,30.38,218300.0,17.5069,17.5127,17.3695,17.4038,218300.0
2006-02-10 11:00:00,30.37,30.43,30.35,30.38,273300.0,17.3981,17.4325,17.3866,17.4038,273300.0
2006-02-10 11:30:00,30.38,30.47,30.38,30.44,93900.0,17.4038,17.4554,17.4038,17.4382,93900.0
2006-02-10 12:00:00,30.46,30.54,30.46,30.51,163800.0,17.4497,17.4955,17.4497,17.4783,163800.0
2006-02-10 12:30:00,30.5,30.67,30.5,30.57,124000.0,17.4726,17.57,17.4726,17.5127,124000.0
2006-02-10 13:00:00,30.58,30.59,30.45,30.47,74700.0,17.5184,17.5241,17.4439,17.4554,74700.0
2006-02-10 13:30:00,30.49,30.57,30.48,30.54,114900.0,17.4668,17.5127,17.4611,17.4955,114900.0
2006-02-10 14:00:00,30.54,30.61,30.48,30.57,99400.0,17.4955,17.5356,17.4611,17.5127,99400.0
2006-02-10 14:30:00,30.57,30.59,30.5,30.57,158000.0,17.5127,17.5241,17.4726,17.5127,158000.0
2006-02-10 15:00:00,30.57,30.67,30.54,30.54,188400.0,17.5127,17.57,17.4955,17.4955,188400.0
2006-02-10 15:30:00,30.54,30.6,30.49,30.54,206800.0,17.4955,17.5299,17.4668,17.4955,206800.0
2006-02-13 09:30:00,30.57,30.6,30.45,30.5,168200.0,17.5127,17.5299,17.4439,17.4726,168200.0
2006-02-13 10:00:00,30.52,30.53,30.38,30.44,120100.0,17.484,17.4898,17.4038,17.4382,120100.0
2006-02-13 10:30:00,30.44,30.46,30.38,30.43,161800.0,17.4382,17.4497,17.4038,17.4325,161800.0
2006-02-13 11:00:00,30.44,30.51,30.42,30.5,157000.0,17.4382,17.4783,17.4267,17.4726,157000.0
2006-02-13 11:30:00,30.5,30.65,30.49,30.59,109000.0,17.4726,17.5585,17.4668,17.5241,109000.0
2006-02-13 12:00:00,30.6,30.6,30.56,30.57,81900.0,17.5299,17.5299,17.5069,17.5127,81900.0
2006-02-13 12:30:00,30.58,30.59,30.47,30.5,58800.0,17.5184,17.5241,17.4554,17.4726,58800.0
2006-02-13 13:00:00,30.5,30.52,30.47,30.5,44900.0,17.4726,17.484,17.4554,17.4726,44900.0
2006-02-13 13:30:00,30.5,30.5,30.43,30.44,60600.0,17.4726,17.4726,17.4325,17.4382,60600.0
2006-02-13 14:00:00,30.46,30.54,30.44,30.49,113100.0,17.4497,17.4955,17.4382,17.4668,113100.0
2006-02-13 14:30:00,30.49,30.54,30.41,30.41,123500.0,17.4668,17.4955,17.421,17.421,123500.0
2006-02-13 15:00:00,30.44,30.55,30.42,30.5,208000.0,17.4382,17.5012,17.4267,17.4726,208000.0
2006-02-13 15:30:00,30.52,30.54,30.49,30.5,124300.0,17.484,17.4955,17.4668,17.4726,124300.0
2006-02-14 09:30:00,30.5,30.52,30.36,30.51,260300.0,17.4726,17.484,17.3924,17.4783,260300.0
2006-02-14 10:00:00,30.51,30.52,30.41,30.41,278200.0,17.4783,17.484,17.421,17.421,278200.0
2006-02-14 10:30:00,30.43,30.46,30.28,30.39,731100.0,17.4325,17.4497,17.3465,17.4096,731100.0
2006-02-14 11:00:00,30.4,30.42,30.24,30.4,315900.0,17.4153,17.4267,17.3236,17.4153,315900.0
2006-02-14 11:30:00,30.41,30.55,30.4,30.53,216500.0,17.421,17.5012,17.4153,17.4898,216500.0
2006-02-14 12:00:00,30.52,30.55,30.46,30.48,145300.0,17.484,17.5012,17.4497,17.4611,145300.0
2006-02-14 12:30:00,30.46,30.5,30.39,30.4,499800.0,17.4497,17.4726,17.4096,17.4153,499800.0
2006-02-14 13:00:00,30.4,30.42,30.35,30.38,214700.0,17.4153,17.4267,17.3866,17.4038,214700.0
2006-02-14 13:30:00,30.39,30.45,30.37,30.39,229700.0,17.4096,17.4439,17.3981,17.4096,229700.0
2006-02-14 14:00:00,30.4,30.46,30.36,30.42,211000.0,17.4153,17.4497,17.3924,17.4267,211000.0
2006-02-14 14:30:00,30.42,30.45,30.4,30.45,200800.0,17.4267,17.4439,17.4153,17.4439,200800.0
2006-02-14 15:00:00,30.44,30.49,30.43,30.44,243900.0,17.4382,17.4668,17.4325,17.4382,243900.0
2006-02-14 15:30:00,30.44,30.45,30.42,30.45,242600.0,17.4382,17.4439,17.4267,17.4439,242600.0
2006-02-15 09:30:00,30.37,30.48,30.24,30.26,128800.0,17.3981,17.4611,17.3236,17.3351,128800.0
2006-02-15 10:00:00,30.24,30.41,30.2,30.3,169200.0,17.3236,17.421,17.3007,17.358,169200.0
2006-02-15 10:30:00,30.3,30.37,30.28,30.31,101200.0,17.358,17.3981,17.3465,17.3637,101200.0
2006-02-15 11:00:00,30.32,30.32,30.2,30.2,114500.0,17.3695,17.3695,17.3007,17.3007,114500.0
2006-02-15 11:30:00,30.22,30.3,30.13,30.3,199700.0,17.3122,17.358,17.2606,17.358,199700.0
2006-02-15 12:00:00,30.27,30.35,30.23,30.28,121800.0,17.3408,17.3866,17.3179,17.3465,121800.0
2006-02-15 12:30:00,30.29,30.31,30.21,30.24,126800.0,17.3523,17.3637,17.3064,17.3236,126800.0
2006-02-15 13:00:00,30.24,30.28,30.22,30.23,74700.0,17.3236,17.3465,17.3122,17.3179,74700.0
2006-02-15 13:30:00,30.23,30.31,30.22,30.25,210600.0,17.3179,17.3637,17.3122,17.3294,210600.0
2006-02-15 14:00:00,30.24,30.29,30.22,30.29,138700.0,17.3236,17.3523,17.3122,17.3523,138700.0
2006-02-15 14:30:00,30.29,30.31,30.23,30.25,183300.0,17.3523,17.3637,17.3179,17.3294,183300.0
2006-02-15 15:00:00,30.26,30.28,30.2,30.27,148900.0,17.3351,17.3465,17.3007,17.3408,148900.0
2006-02-15 15:30:00,30.27,30.27,30.21,30.22,214700.0,17.3408,17.3408,17.3064,17.3122,214700.0
2006-02-16 09:30:00,30.13,30.23,30.11,30.11,212200.0,17.2606,17.3179,17.2492,17.2492,212200.0
2006-02-16 10:00:00,30.12,30.13,30.0,30.09,338800.0,17.2549,17.2606,17.1861,17.2377,338800.0
2006-02-16 10:30:00,30.09,30.13,30.05,30.1,352600.0,17.2377,17.2606,17.2148,17.2434,352600.0
2006-02-16 11:00:00,30.1,30.1,30.05,30.09,158200.0,17.2434,17.2434,17.2148,17.2377,158200.0
2006-02-16 11:30:00,30.1,30.15,30.1,30.13,248500.0,17.2434,17.2721,17.2434,17.2606,248500.0
2006-02-16 12:00:00,30.13,30.19,30.11,30.18,259800.0,17.2606,17.295,17.2492,17.2893,259800.0
2006-02-16 12:30:00,30.17,30.25,30.17,30.23,297800.0,17.2835,17.3294,17.2835,17.3179,297800.0
2006-02-16 13:00:00,30.23,30.3,30.22,30.28,445200.0,17.3179,17.358,17.3122,17.3465,445200.0
2006-02-16 13:30:00,30.28,30.3,30.23,30.3,141200.0,17.3465,17.358,17.3179,17.358,141200.0
2006-02-16 14:00:00,30.3,30.32,30.25,30.26,141500.0,17.358,17.3695,17.3294,17.3351,141500.0
2006-02-16 14:30:00,30.27,30.36,30.25,30.32,338300.0,17.3408,17.3924,17.3294,17.3695,338300.0
2006-02-16 15:00:00,30.33,30.38,30.29,30.32,195400.0,17.3752,17.4038,17.3523,17.3695,195400.0
2006-02-16 15:30:00,30.31,30.34,30.23,30.29,341800.0,17.3637,17.3809,17.3179,17.3523,341800.0
2006-02-17 09:30:00,30.31,30.37,30.27,30.27,384600.0,17.3637,17.3981,17.3408,17.3408,384600.0
2006-02-17 10:00:00,30.29,30.3,30.14,30.17,280800.0,17.3523,17.358,17.2663,17.2835,280800.0
2006-02-17 10:30:00,30.16,30.21,30.13,30.18,114300.0,17.2778,17.3064,17.2606,17.2893,114300.0
2006-02-17 11:00:00,30.16,30.24,30.14,30.22,276000.0,17.2778,17.3236,17.2663,17.3122,276000.0
2006-02-17 11:30:00,30.22,30.24,30.13,30.24,163200.0,17.3122,17.3236,17.2606,17.3236,163200.0
2006-02-17 12:00:00,30.24,30.26,30.19,30.19,105500.0,17.3236,17.3351,17.295,17.295,105500.0
2006-02-17 12:30:00,30.2,30.2,30.16,30.19,87500.0,17.3007,17.3007,17.2778,17.295,87500.0
2006-02-17 13:00:00,30.17,30.2,30.17,30.18,72900.0,17.2835,17.3007,17.2835,17.2893,72900.0
2006-02-17 13:30:00,30.19,30.2,30.15,30.18,68300.0,17.295,17.3007,17.2721,17.2893,68300.0
2006-02-17 14:00:00,30.19,30.2,30.17,30.18,64600.0,17.295,17.3007,17.2835,17.2893,64600.0
2006-02-17 14:30:00,30.19,30.2,30.17,30.18,94000.0,17.295,17.3007,17.2835,17.2893,94000.0
2006-02-17 15:00:00,30.18,30.19,30.1,30.11,131100.0,17.2893,17.295,17.2434,17.2492,131100.0
2006-02-17 15:30:00,30.11,30.15,30.03,30.03,307900.0,17.2492,17.2721,17.2033,17.2033,307900.0
2006-02-21 09:30:00,30.12,30.15,30.01,30.04,268900.0,17.2549,17.2721,17.1919,17.2091,268900.0
2006-02-21 10:00:00,30.04,30.13,29.98,30.04,249900.0,17.2091,17.2606,17.1747,17.2091,249900.0
2006-02-21 10:30:00,30.02,30.1,29.99,30.01,127200.0,17.1976,17.2434,17.1804,17.1919,127200.0
2006-02-21 11:00:00,30.01,30.08,30.0,30.03,126000.0,17.1919,17.232,17.1861,17.2033,126000.0
2006-02-21 11:30:00,30.04,30.06,29.98,30.01,99900.0,17.2091,17.2205,17.1747,17.1919,99900.0
2006-02-21 12:00:00,30.01,30.05,29.98,30.02,106800.0,17.1919,17.2148,17.1747,17.1976,106800.0
2006-02-21 12:30:00,30.01,30.01,29.83,29.95,155700.0,17.1919,17.1919,17.0887,17.1575,155700.0
2006-02-21 13:00:00,29.94,30.03,29.94,30.01,69900.0,17.1518,17.2033,17.1518,17.1919,69900.0
2006-02-21 13:30:00,30.02,30.06,29.86,29.89,113900.0,17.1976,17.2205,17.1059,17.1231,113900.0
2006-02-21 14:00:00,29.89,29.98,29.76,29.85,200500.0,17.1231,17.1747,17.0486,17.1002,200500.0
2006-02-21 14:30:00,29.85,29.93,29.79,29.9,127300.0,17.1002,17.146,17.0658,17.1289,127300.0
2006-02-21 15:00:00,29.89,29.92,29.78,29.85,132100.0,17.1231,17.1403,17.0601,17.1002,132100.0
2006-02-21 15:30:00,29.85,29.88,29.75,29.8,267100.0,17.1002,17.1174,17.0429,17.0716,267100.0
2006-02-22 09:30:00,29.95,30.0,29.85,29.85,154700.0,17.1575,17.1861,17.1002,17.1002,154700.0
2006-02-22 10:00:00,29.86,29.95,29.79,29.85,158100.0,17.1059,17.1575,17.0658,17.1002,158100.0
2006-02-22 10:30:00,29.86,29.9,29.78,29.84,155000.0,17.1059,17.1289,17.0601,17.0945,155000.0
2006-02-22 11:00:00,29.86,29.9,29.8,29.88,154200.0,17.1059,17.1289,17.0716,17.1174,154200.0
2006-02-22 11:30:00,29.88,29.92,29.82,29.84,124500.0,17.1174,17.1403,17.083,17.0945,124500.0
2006-02-22 12:00:00,29.84,29.86,29.8,29.83,140800.0,17.0945,17.1059,17.0716,17.0887,140800.0
2006-02-22 12:30:00,29.82,29.85,29.8,29.82,94400.0,17.083,17.1002,17.0716,17.083,94400.0
2006-02-22 13:00:00,29.83,29.87,29.78,29.8,101100.0,17.0887,17.1117,17.0601,17.0716,101100.0
2006-02-22 13:30:00,29.79,29.81,29.75,29.76,109800.0,17.0658,17.0773,17.0429,17.0486,109800.0
2006-02-22 14:00:00,29.76,29.77,29.68,29.74,175100.0,17.0486,17.0544,17.0028,17.0372,175100.0
2006-02-22 14:30:00,29.74,29.76,29.71,29.74,146200.0,17.0372,17.0486,17.02,17.0372,146200.0
2006-02-22 15:00:00,29.74,29.75,29.68,29.7,168500.0,17.0372,17.0429,17.0028,17.0143,168500.0
2006-02-22 15:30:00,29.7,29.75,29.62,29.68,307900.0,17.0143,17.0429,16.9684,17.0028,307900.0
2006-02-23 09:30:00,29.73,30.0,29.73,29.9,287600.0,17.0315,17.1861,17.0315,17.1289,287600.0
2006-02-23 10:00:00,29.92,30.05,29.85,30.02,202800.0,17.1403,17.2148,17.1002,17.1976,202800.0
2006-02-23 10:30:00,30.02,30.02,29.98,30.0,240200.0,17.1976,17.1976,17.1747,17.1861,240200.0
2006-02-23 11:00:00,30.0,30.15,29.99,30.15,170100.0,17.1861,17.2721,17.1804,17.2721,170100.0
2006-02-23 11:30:00,30.15,30.18,30.11,30.17,203700.0,17.2721,17.2893,17.2492,17.2835,203700.0
2006-02-23 12:00:00,30.17,30.22,30.14,30.19,290000.0,17.2835,17.3122,17.2663,17.295,290000.0
2006-02-23 12:30:00,30.2,30.4,30.19,30.35,145500.0,17.3007,17.4153,17.295,17.3866,145500.0
2006-02-23 13:00:00,30.36,30.36,30.2,30.26,158800.0,17.3924,17.3924,17.3007,17.3351,158800.0
2006-02-23 13:30:00,30.26,30.26,30.2,30.24,79200.0,17.3351,17.3351,17.3007,17.3236,79200.0
2006-02-23 14:00:00,30.24,30.26,30.16,30.19,94400.0,17.3236,17.3351,17.2778,17.295,94400.0
2006-02-23 14:30:00,30.18,30.22,30.16,30.2,135000.0,17.2893,17.3122,17.2778,17.3007,135000.0
2006-02-23 15:00:00,30.2,30.21,30.09,30.12,213100.0,17.3007,17.3064,17.2377,17.2549,213100.0
2006-02-23 15:30:00,30.12,30.14,29.98,29.99,305900.0,17.2549,17.2663,17.1747,17.1804,305900.0
2006-02-24 09:30:00,30.14,30.28,30.1,30.25,290600.0,17.2663,17.3465,17.2434,17.3294,290600.0
2006-02-24 10:00:00,30.26,30.3,30.17,30.25,203100.0,17.3351,17.358,17.2835,17.3294,203100.0
2006-02-24 10:30:00,30.23,30.31,30.2,30.23,239000.0,17.3179,17.3637,17.3007,17.3179,239000.0
2006-02-24 11:00:00,30.24,30.29,30.22,30.28,95300.0,17.3236,17.3523,17.3122,17.3465,95300.0
2006-02-24 11:30:00,30.28,30.29,30.22,30.29,102400.0,17.3465,17.3523,17.3122,17.3523,102400.0
2006-02-24 12:00:00,30.29,30.32,30.24,30.3,83800.0,17.3523,17.3695,17.3236,17.358,83800.0
2006-02-24 12:30:00,30.3,30.33,30.27,30.31,102700.0,17.358,17.3752,17.3408,17.3637,102700.0
2006-02-24 13:00:00,30.31,30.31,30.24,30.25,80500.0,17.3637,17.3637,17.3236,17.3294,80500.0
2006-02-24 13:30:00,30.25,30.27,30.22,30.25,81800.0,17.3294,17.3408,17.3122,17.3294,81800.0
2006-02-24 14:00:00,30.25,30.35,30.24,30.35,236600.0,17.3294,17.3866,17.3236,17.3866,236600.0
2006-02-24 14:30:00,30.36,30.37,30.3,30.32,178700.0,17.3924,17.3981,17.358,17.3695,178700.0
2006-02-24 15:00:00,30.32,30.36,30.29,30.34,203700.0,17.3695,17.3924,17.3523,17.3809,203700.0
2006-02-24 15:30:00,30.33,30.42,30.3,30.36,373100.0,17.3752,17.4267,17.358,17.3924,373100.0
2006-02-27 09:30:00,30.34,30.39,30.22,30.29,154700.0,17.3809,17.4096,17.3122,17.3523,154700.0
2006-02-27 10:00:00,30.29,30.32,30.23,30.29,92400.0,17.3523,17.3695,17.3179,17.3523,92400.0
2006-02-27 10:30:00,30.3,30.42,30.29,30.4,163400.0,17.358,17.4267,17.3523,17.4153,163400.0
2006-02-27 11:00:00,30.38,30.42,30.35,30.37,99100.0,17.4038,17.4267,17.3866,17.3981,99100.0
2006-02-27 11:30:00,30.37,30.38,30.35,30.37,85000.0,17.3981,17.4038,17.3866,17.3981,85000.0
2006-02-27 12:00:00,30.37,30.44,30.36,30.39,265900.0,17.3981,17.4382,17.3924,17.4096,265900.0
2006-02-27 12:30:00,30.39,30.41,30.39,30.4,160200.0,17.4096,17.421,17.4096,17.4153,160200.0
2006-02-27 13:00:00,30.39,30.49,30.36,30.44,157700.0,17.4096,17.4668,17.3924,17.4382,157700.0
2006-02-27 13:30:00,30.44,30.5,30.39,30.46,128400.0,17.4382,17.4726,17.4096,17.4497,128400.0
2006-02-27 14:00:00,30.47,30.47,30.39,30.45,301700.0,17.4554,17.4554,17.4096,17.4439,301700.0
2006-02-27 14:30:00,30.46,30.48,30.4,30.4,169200.0,17.4497,17.4611,17.4153,17.4153,169200.0
2006-02-27 15:00:00,30.4,30.42,30.39,30.41,156900.0,17.4153,17.4267,17.4096,17.421,156900.0
2006-02-27 15:30:00,30.41,30.42,30.38,30.4,294600.0,17.421,17.4267,17.4038,17.4153,294600.0
2006-02-28 09:30:00,30.24,30.34,30.23,30.27,230700.0,17.3236,17.3809,17.3179,17.3408,230700.0
2006-02-28 10:00:00,30.27,30.31,30.2,30.23,207200.0,17.3408,17.3637,17.3007,17.3179,207200.0
2006-02-28 10:30:00,30.23,30.38,30.23,30.34,654500.0,17.3179,17.4038,17.3179,17.3809,654500.0
2006-02-28 11:00:00,30.33,30.38,30.31,30.32,407300.0,17.3752,17.4038,17.3637,17.3695,407300.0
2006-02-28 11:30:00,30.32,30.33,30.28,30.28,195700.0,17.3695,17.3752,17.3465,17.3465,195700.0
2006-02-28 12:00:00,30.28,30.28,30.18,30.22,112300.0,17.3465,17.3465,17.2893,17.3122,112300.0
2006-02-28 12:30:00,30.22,30.26,30.22,30.26,130600.0,17.3122,17.3351,17.3122,17.3351,130600.0
2006-02-28 13:00:00,30.25,30.29,30.21,30.27,93000.0,17.3294,17.3523,17.3064,17.3408,93000.0
2006-02-28 13:30:00,30.25,30.31,30.21,30.23,239300.0,17.3294,17.3637,17.3064,17.3179,239300.0
2006-02-28 14:00:00,30.23,30.24,30.22,30.23,159200.0,17.3179,17.3236,17.3122,17.3179,159200.0
2006-02-28 14:30:00,30.22,30.23,30.11,30.12,266600.0,17.3122,17.3179,17.2492,17.2549,266600.0
2006-02-28 15:00:00,30.12,30.13,30.08,30.13,205600.0,17.2549,17.2606,17.232,17.2606,205600.0
2006-02-28 15:30:00,30.13,30.16,30.03,30.09,371900.0,17.2606,17.2778,17.2033,17.2377,371900.0
2006-03-01 09:30:00,30.02,30.1,29.96,29.97,146800.0,17.1976,17.2434,17.1632,17.169,146800.0
2006-03-01 10:00:00,29.95,30.11,29.94,30.08,137500.0,17.1575,17.2492,17.1518,17.232,137500.0
2006-03-01 10:30:00,30.07,30.18,30.07,30.1,93000.0,17.2262,17.2893,17.2262,17.2434,93000.0
2006-03-01 11:00:00,30.1,30.16,30.06,30.12,104700.0,17.2434,17.2778,17.2205,17.2549,104700.0
2006-03-01 11:30:00,30.12,30.15,29.97,29.99,569300.0,17.2549,17.2721,17.169,17.1804,569300.0
2006-03-01 12:00:00,29.99,30.0,29.95,29.96,116100.0,17.1804,17.1861,17.1575,17.1632,116100.0
2006-03-01 12:30:00,29.96,30.0,29.95,29.99,235900.0,17.1632,17.1861,17.1575,17.1804,235900.0
2006-03-01 13:00:00,29.99,29.99,29.96,29.99,124500.0,17.1804,17.1804,17.1632,17.1804,124500.0
2006-03-01 13:30:00,29.98,29.99,29.92,29.97,110500.0,17.1747,17.1804,17.1403,17.169,110500.0
2006-03-01 14:00:00,29.95,29.98,29.94,29.96,141400.0,17.1575,17.1747,17.1518,17.1632,141400.0
2006-03-01 14:30:00,29.97,30.01,29.92,29.97,258800.0,17.169,17.1919,17.1403,17.169,258800.0
2006-03-01 15:00:00,29.99,30.03,29.98,29.99,303300.0,17.1804,17.2033,17.1747,17.1804,303300.0
2006-03-01 15:30:00,30.0,30.04,29.96,29.96,382400.0,17.1861,17.2091,17.1632,17.1632,382400.0
2006-03-02 09:30:00,29.81,29.95,29.6,29.65,225300.0,17.0773,17.1575,16.957,16.9856,225300.0
2006-03-02 10:00:00,29.68,29.82,29.62,29.77,202900.0,17.0028,17.083,16.9684,17.0544,202900.0
2006-03-02 10:30:00,29.76,29.97,29.74,29.84,213000.0,17.0486,17.169,17.0372,17.0945,213000.0
2006-03-02 11:00:00,29.84,29.89,29.83,29.87,89300.0,17.0945,17.1231,17.0887,17.1117,89300.0
2006-03-02 11:30:00,29.88,29.9,29.75,29.83,945100.0,17.1174,17.1289,17.0429,17.0887,945100.0
2006-03-02 12:00:00,29.83,29.85,29.71,29.72,155700.0,17.0887,17.1002,17.02,17.0257,155700.0
2006-03-02 12:30:00,29.71,29.75,29.68,29.72,135900.0,17.02,17.0429,17.0028,17.0257,135900.0
2006-03-02 13:00:00,29.72,29.73,29.62,29.68,169200.0,17.0257,17.0315,16.9684,17.0028,169200.0
2006-03-02 13:30:00,29.67,29.78,29.65,29.74,134500.0,16.9971,17.0601,16.9856,17.0372,134500.0
2006-03-02 14:00:00,29.75,29.81,29.71,29.79,164700.0,17.0429,17.0773,17.02,17.0658,164700.0
2006-03-02 14:30:00,29.79,29.84,29.76,29.78,280800.0,17.0658,17.0945,17.0486,17.0601,280800.0
2006-03-02 15:00:00,29.77,29.82,29.7,29.7,240500.0,17.0544,17.083,17.0143,17.0143,240500.0
2006-03-02 15:30:00,29.7,29.71,29.58,29.66,421700.0,17.0143,17.02,16.9455,16.9914,421700.0
2006-03-03 09:30:00,29.5,29.69,29.5,29.56,221900.0,16.8997,17.0085,16.8997,16.9341,221900.0
2006-03-03 10:00:00,29.58,29.6,29.42,29.55,280300.0,16.9455,16.957,16.8539,16.9283,280300.0
2006-03-03 10:30:00,29.57,29.7,29.56,29.66,210700.0,16.9398,17.0143,16.9341,16.9914,210700.0
2006-03-03 11:00:00,29.67,29.69,29.54,29.54,158400.0,16.9971,17.0085,16.9226,16.9226,158400.0
2006-03-03 11:30:00,29.55,29.64,29.49,29.61,115500.0,16.9283,16.9799,16.894,16.9627,115500.0
2006-03-03 12:00:00,29.61,29.79,29.57,29.79,113700.0,16.9627,17.0658,16.9398,17.0658,113700.0
2006-03-03 12:30:00,29.78,29.87,29.77,29.79,210600.0,17.0601,17.1117,17.0544,17.0658,210600.0
2006-03-03 13:00:00,29.78,29.9,29.72,29.87,196400.0,17.0601,17.1289,17.0257,17.1117,196400.0
2006-03-03 13:30:00,29.88,29.93,29.84,29.88,214700.0,17.1174,17.146,17.0945,17.1174,214700.0
2006-03-03 14:00:00,29.87,29.95,29.87,29.94,114900.0,17.1117,17.1575,17.1117,17.1518,114900.0
2006-03-03 14:30:00,29.92,29.94,29.87,29.87,212800.0,17.1403,17.1518,17.1117,17.1117,212800.0
2006-03-03 15:00:00,29.87,29.88,29.76,29.82,213100.0,17.1117,17.1174,17.0486,17.083,213100.0
2006-03-03 15:30:00,29.82,29.85,29.78,29.8,449600.0,17.083,17.1002,17.0601,17.0716,449600.0
2006-03-06 09:30:00,29.72,29.82,29.6,29.6,153600.0,17.0257,17.083,16.957,16.957,153600.0
2006-03-06 10:00:00,29.62,29.68,29.6,29.62,106700.0,16.9684,17.0028,16.957,16.9684,106700.0
2006-03-06 10:30:00,29.62,29.68,29.58,29.67,105100.0,16.9684,17.0028,16.9455,16.9971,105100.0
2006-03-06 11:00:00,29.68,29.71,29.64,29.7,76600.0,17.0028,17.02,16.9799,17.0143,76600.0
2006-03-06 11:30:00,29.72,29.85,29.7,29.81,304900.0,17.0257,17.1002,17.0143,17.0773,304900.0
2006-03-06 12:00:00,29.8,29.84,29.74,29.75,126200.0,17.0716,17.0945,17.0372,17.0429,126200.0
2006-03-06 12:30:00,29.75,29.78,29.7,29.73,75700.0,17.0429,17.0601,17.0143,17.0315,75700.0
2006-03-06 13:00:00,29.73,29.81,29.73,29.76,143100.0,17.0315,17.0773,17.0315,17.0486,143100.0
2006-03-06 13:30:00,29.76,29.78,29.73,29.76,239800.0,17.0486,17.0601,17.0315,17.0486,239800.0
2006-03-06 14:00:00,29.75,29.76,29.45,29.48,292200.0,17.0429,17.0486,16.8711,16.8882,292200.0
2006-03-06 14:30:00,29.49,29.52,29.41,29.46,234000.0,16.894,16.9112,16.8481,16.8768,234000.0
2006-03-06 15:00:00,29.46,29.53,29.44,29.51,141300.0,16.8768,16.9169,16.8653,16.9054,141300.0
2006-03-06 15:30:00,29.52,29.52,29.43,29.43,291100.0,16.9112,16.9112,16.8596,16.8596,291100.0
2006-03-07 09:30:00,29.55,29.67,29.46,29.65,168300.0,16.9283,16.9971,16.8768,16.9856,168300.0
2006-03-07 10:00:00,29.66,29.71,29.13,29.61,133700.0,16.9914,17.02,16.6877,16.9627,133700.0
2006-03-07 10:30:00,29.62,29.65,29.11,29.58,86600.0,16.9684,16.9856,16.6763,16.9455,86600.0
2006-03-07 11:00:00,29.58,29.62,29.55,29.6,119200.0,16.9455,16.9684,16.9283,16.957,119200.0
2006-03-07 11:30:00,29.6,29.68,29.6,29.68,69800.0,16.957,17.0028,16.957,17.0028,69800.0
2006-03-07 12:00:00,29.68,29.71,29.64,29.65,114700.0,17.0028,17.02,16.9799,16.9856,114700.0
2006-03-07 12:30:00,29.66,29.7,29.65,29.65,113000.0,16.9914,17.0143,16.9856,16.9856,113000.0
2006-03-07 13:00:00,29.66,29.69,29.62,29.67,119700.0,16.9914,17.0085,16.9684,16.9971,119700.0
2006-03-07 13:30:00,29.66,29.95,29.64,29.69,228700.0,16.9914,17.1575,16.9799,17.0085,228700.0
2006-03-07 14:00:00,29.69,29.71,29.63,29.65,132000.0,17.0085,17.02,16.9742,16.9856,132000.0
2006-03-07 14:30:00,29.65,29.74,29.64,29.71,260400.0,16.9856,17.0372,16.9799,17.02,260400.0
2006-03-07 15:00:00,29.71,29.72,29.66,29.71,118500.0,17.02,17.0257,16.9914,17.02,118500.0
2006-03-07 15:30:00,29.71,29.78,29.71,29.76,486000.0,17.02,17.0601,17.02,17.0486,486000.0
2006-03-08 09:30:00,29.74,29.8,29.68,29.75,392800.0,17.0372,17.0716,17.0028,17.0429,392800.0
2006-03-08 10:00:00,29.75,29.75,29.65,29.66,191300.0,17.0429,17.0429,16.9856,16.9914,191300.0
2006-03-08 10:30:00,29.66,29.7,29.62,29.64,145700.0,16.9914,17.0143,16.9684,16.9799,145700.0
2006-03-08 11:00:00,29.62,29.77,29.57,29.72,370500.0,16.9684,17.0544,16.9398,17.0257,370500.0
2006-03-08 11:30:00,29.71,29.71,29.62,29.7,132700.0,17.02,17.02,16.9684,17.0143,132700.0
2006-03-08 12:00:00,29.69,29.89,29.69,29.87,338100.0,17.0085,17.1231,17.0085,17.1117,338100.0
2006-03-08 12:30:00,29.86,29.97,29.84,29.95,335100.0,17.1059,17.169,17.0945,17.1575,335100.0
2006-03-08 13:00:00,29.95,29.99,29.92,29.94,142000.0,17.1575,17.1804,17.1403,17.1518,142000.0
2006-03-08 13:30:00,29.94,29.99,29.93,29.95,297200.0,17.1518,17.1804,17.146,17.1575,297200.0
2006-03-08 14:00:00,29.95,29.98,29.89,29.9,199500.0,17.1575,17.1747,17.1231,17.1289,199500.0
2006-03-08 14:30:00,29.91,30.0,29.89,30.0,335100.0,17.1346,17.1861,17.1231,17.1861,335100.0
2006-03-08 15:00:00,30.0,30.01,29.87,29.96,585400.0,17.1861,17.1919,17.1117,17.1632,585400.0
2006-03-08 15:30:00,29.96,30.0,29.85,29.96,690700.0,17.1632,17.1861,17.1002,17.1632,690700.0
2006-03-09 09:30:00,29.99,30.34,29.94,30.3,583300.0,17.1804,17.3809,17.1518,17.358,583300.0
2006-03-09 10:00:00,30.3,30.31,30.11,30.13,189300.0,17.358,17.3637,17.2492,17.2606,189300.0
2006-03-09 10:30:00,30.14,30.19,30.13,30.16,288000.0,17.2663,17.295,17.2606,17.2778,288000.0
2006-03-09 11:00:00,30.17,30.18,30.11,30.14,144200.0,17.2835,17.2893,17.2492,17.2663,144200.0
2006-03-09 11:30:00,30.14,30.18,30.12,30.13,228000.0,17.2663,17.2893,17.2549,17.2606,228000.0
2006-03-09 12:00:00,30.13,30.16,30.08,30.13,291500.0,17.2606,17.2778,17.232,17.2606,291500.0
2006-03-09 12:30:00,30.14,30.14,30.07,30.13,94900.0,17.2663,17.2663,17.2262,17.2606,94900.0
2006-03-09 13:00:00,30.13,30.14,30.03,30.07,182200.0,17.2606,17.2663,17.2033,17.2262,182200.0
2006-03-09 13:30:00,30.06,30.15,30.04,30.14,140800.0,17.2205,17.2721,17.2091,17.2663,140800.0
2006-03-09 14:00:00,30.14,30.17,30.02,30.03,321700.0,17.2663,17.2835,17.1976,17.2033,321700.0
2006-03-09 14:30:00,30.04,30.06,29.91,29.97,201600.0,17.2091,17.2205,17.1346,17.169,201600.0
2006-03-09 15:00:00,29.98,29.99,29.82,29.89,253600.0,17.1747,17.1804,17.083,17.1231,253600.0
2006-03-09 15:30:00,29.88,30.01,29.86,29.96,487800.0,17.1174,17.1919,17.1059,17.1632,487800.0
2006-03-10 09:30:00,30.09,30.34,30.07,30.26,364100.0,17.2377,17.3809,17.2262,17.3351,364100.0
2006-03-10 10:00:00,30.26,30.27,30.18,30.23,266100.0,17.3351,17.3408,17.2893,17.3179,266100.0
2006-03-10 10:30:00,30.23,30.33,30.21,30.27,268000.0,17.3179,17.3752,17.3064,17.3408,268000.0
2006-03-10 11:00:00,30.27,30.28,30.18,30.25,221900.0,17.3408,17.3465,17.2893,17.3294,221900.0
2006-03-10 11:30:00,30.25,30.3,30.22,30.25,173800.0,17.3294,17.358,17.3122,17.3294,173800.0
2006-03-10 12:00:00,30.25,30.27,30.19,30.24,136900.0,17.3294,17.3408,17.295,17.3236,136900.0
2006-03-10 12:30:00,30.23,30.25,30.13,30.13,146100.0,17.3179,17.3294,17.2606,17.2606,146100.0
2006-03-10 13:00:00,30.14,30.28,30.12,30.27,181200.0,17.2663,17.3465,17.2549,17.3408,181200.0
2006-03-10 13:30:00,30.27,30.36,30.25,30.34,284300.0,17.3408,17.3924,17.3294,17.3809,284300.0
2006-03-10 14:00:00,30.33,30.44,30.29,30.34,321000.0,17.3752,17.4382,17.3523,17.3809,321000.0
2006-03-10 14:30:00,30.36,30.37,30.25,30.28,217600.0,17.3924,17.3981,17.3294,17.3465,217600.0
2006-03-10 15:00:00,30.27,30.33,30.23,30.25,224300.0,17.3408,17.3752,17.3179,17.3294,224300.0
2006-03-10 15:30:00,30.24,30.4,30.24,30.34,341400.0,17.3236,17.4153,17.3236,17.3809,341400.0
2006-03-13 09:30:00,30.34,30.48,30.2,30.47,177000.0,17.3809,17.4611,17.3007,17.4554,177000.0
2006-03-13 10:00:00,30.46,30.47,30.33,30.35,129400.0,17.4497,17.4554,17.3752,17.3866,129400.0
2006-03-13 10:30:00,30.35,30.41,30.31,30.34,171900.0,17.3866,17.421,17.3637,17.3809,171900.0
2006-03-13 11:00:00,30.34,30.35,30.32,30.34,122500.0,17.3809,17.3866,17.3695,17.3809,122500.0
2006-03-13 11:30:00,30.34,30.36,30.3,30.35,130300.0,17.3809,17.3924,17.358,17.3866,130300.0
2006-03-13 12:00:00,30.35,30.41,30.34,30.41,189600.0,17.3866,17.421,17.3809,17.421,189600.0
2006-03-13 12:30:00,30.4,30.43,30.39,30.4,158800.0,17.4153,17.4325,17.4096,17.4153,158800.0
2006-03-13 13:00:00,30.4,30.42,30.35,30.4,157900.0,17.4153,17.4267,17.3866,17.4153,157900.0
2006-03-13 13:30:00,30.41,30.48,30.37,30.41,213700.0,17.421,17.4611,17.3981,17.421,213700.0
2006-03-13 14:00:00,30.41,30.46,30.39,30.42,188100.0,17.421,17.4497,17.4096,17.4267,188100.0
2006-03-13 14:30:00,30.42,30.46,30.37,30.4,165100.0,17.4267,17.4497,17.3981,17.4153,165100.0
2006-03-13 15:00:00,30.41,30.43,30.35,30.4,235800.0,17.421,17.4325,17.3866,17.4153,235800.0
2006-03-13 15:30:00,30.41,30.44,30.39,30.43,295900.0,17.421,17.4382,17.4096,17.4325,295900.0
2006-03-14 09:30:00,30.46,30.81,30.41,30.75,477800.0,17.4497,17.6502,17.421,17.6158,477800.0
2006-03-14 10:00:00,30.75,30.87,30.71,30.81,274100.0,17.6158,17.6845,17.5929,17.6502,274100.0
2006-03-14 10:30:00,30.81,30.82,30.7,30.77,203200.0,17.6502,17.6559,17.5871,17.6272,203200.0
2006-03-14 11:00:00,30.77,30.78,30.64,30.7,334300.0,17.6272,17.633,17.5528,17.5871,334300.0
2006-03-14 11:30:00,30.69,30.77,30.63,30.76,359300.0,17.5814,17.6272,17.547,17.6215,359300.0
2006-03-14 12:00:00,30.76,30.78,30.71,30.77,163400.0,17.6215,17.633,17.5929,17.6272,163400.0
2006-03-14 12:30:00,30.76,30.84,30.75,30.81,170500.0,17.6215,17.6673,17.6158,17.6502,170500.0
2006-03-14 13:00:00,30.8,30.83,30.79,30.81,141500.0,17.6444,17.6616,17.6387,17.6502,141500.0
2006-03-14 13:30:00,30.81,30.82,30.77,30.81,225800.0,17.6502,17.6559,17.6272,17.6502,225800.0
2006-03-14 14:00:00,30.81,30.88,30.8,30.88,254300.0,17.6502,17.6903,17.6444,17.6903,254300.0
2006-03-14 14:30:00,30.88,30.9,30.82,30.85,177200.0,17.6903,17.7017,17.6559,17.6731,177200.0
2006-03-14 15:00:00,30.84,30.87,30.83,30.85,227500.0,17.6673,17.6845,17.6616,17.6731,227500.0
2006-03-14 15:30:00,30.85,30.93,30.81,30.89,474600.0,17.6731,17.7189,17.6502,17.696,474600.0
2006-03-15 09:30:00,30.82,30.85,30.65,30.72,196300.0,17.6559,17.6731,17.5585,17.5986,196300.0
2006-03-15 10:00:00,30.75,30.77,30.67,30.74,247000.0,17.6158,17.6272,17.57,17.6101,247000.0
2006-03-15 10:30:00,30.76,30.79,30.71,30.73,441800.0,17.6215,17.6387,17.5929,17.6043,441800.0
2006-03-15 11:00:00,30.73,30.74,30.64,30.68,333900.0,17.6043,17.6101,17.5528,17.5757,333900.0
2006-03-15 11:30:00,30.68,30.76,30.68,30.7,151300.0,17.5757,17.6215,17.5757,17.5871,151300.0
2006-03-15 12:00:00,30.7,30.74,30.66,30.69,138900.0,17.5871,17.6101,17.5642,17.5814,138900.0
2006-03-15 12:30:00,30.69,30.76,30.67,30.7,208400.0,17.5814,17.6215,17.57,17.5871,208400.0
2006-03-15 13:00:00,30.7,30.77,30.7,30.76,303000.0,17.5871,17.6272,17.5871,17.6215,303000.0
2006-03-15 13:30:00,30.76,30.8,30.72,30.79,292000.0,17.6215,17.6444,17.5986,17.6387,292000.0
2006-03-15 14:00:00,30.78,30.91,30.77,30.86,194200.0,17.633,17.7075,17.6272,17.6788,194200.0
2006-03-15 14:30:00,30.87,30.97,30.85,30.96,265300.0,17.6845,17.7418,17.6731,17.7361,265300.0
2006-03-15 15:00:00,30.96,31.02,30.95,31.0,343400.0,17.7361,17.7705,17.7304,17.759,343400.0
2006-03-15 15:30:00,31.0,31.06,30.96,31.05,473900.0,17.759,17.7934,17.7361,17.7877,473900.0
2006-03-16 09:30:00,31.02,31.1,30.94,31.01,249000.0,17.7705,17.8163,17.7246,17.7647,249000.0
2006-03-16 10:00:00,31.01,31.02,30.95,30.99,214600.0,17.7647,17.7705,17.7304,17.7533,214600.0
2006-03-16 10:30:00,31.0,31.04,30.98,31.04,186900.0,17.759,17.7819,17.7476,17.7819,186900.0
2006-03-16 11:00:00,31.04,31.13,31.03,31.12,178500.0,17.7819,17.8335,17.7762,17.8278,178500.0
2006-03-16 11:30:00,31.12,31.14,31.06,31.07,400400.0,17.8278,17.8392,17.7934,17.7991,400400.0
2006-03-16 12:00:00,31.06,31.2,31.01,31.19,246300.0,17.7934,17.8736,17.7647,17.8679,246300.0
2006-03-16 12:30:00,31.19,31.2,31.14,31.19,191000.0,17.8679,17.8736,17.8392,17.8679,191000.0
2006-03-16 13:00:00,31.18,31.2,31.13,31.17,266800.0,17.8621,17.8736,17.8335,17.8564,266800.0
2006-03-16 13:30:00,31.17,31.25,31.16,31.24,296000.0,17.8564,17.9022,17.8507,17.8965,296000.0
2006-03-16 14:00:00,31.23,31.26,31.21,31.23,241800.0,17.8908,17.908,17.8793,17.8908,241800.0
2006-03-16 14:30:00,31.23,31.25,31.14,31.22,301100.0,17.8908,17.9022,17.8392,17.885,301100.0
2006-03-16 15:00:00,31.22,31.29,31.22,31.22,246800.0,17.885,17.9251,17.885,17.885,246800.0
2006-03-16 15:30:00,31.23,31.35,31.21,31.28,345900.0,17.8908,17.9595,17.8793,17.9194,345900.0
2006-03-17 09:30:00,31.55,31.59,31.47,31.53,1051600.0,18.0741,18.097,18.0283,18.0626,1051600.0
2006-03-17 10:00:00,31.53,31.61,31.52,31.57,198900.0,18.0626,18.1085,18.0569,18.0855,198900.0
2006-03-17 10:30:00,31.57,31.57,31.48,31.48,140500.0,18.0855,18.0855,18.034,18.034,140500.0
2006-03-17 11:00:00,31.47,31.51,31.39,31.4,244200.0,18.0283,18.0512,17.9824,17.9882,244200.0
2006-03-17 11:30:00,31.41,31.53,31.4,31.5,164500.0,17.9939,18.0626,17.9882,18.0454,164500.0
2006-03-17 12:00:00,31.5,31.59,31.49,31.57,272200.0,18.0454,18.097,18.0397,18.0855,272200.0
2006-03-17 12:30:00,31.57,31.64,31.55,31.61,203300.0,18.0855,18.1256,18.0741,18.1085,203300.0
2006-03-17 13:00:00,31.62,31.64,31.59,31.62,90600.0,18.1142,18.1256,18.097,18.1142,90600.0
2006-03-17 13:30:00,31.63,31.63,31.54,31.55,119400.0,18.1199,18.1199,18.0684,18.0741,119400.0
2006-03-17 14:00:00,31.56,31.57,31.51,31.53,90600.0,18.0798,18.0855,18.0512,18.0626,90600.0
2006-03-17 14:30:00,31.53,31.56,31.49,31.54,119000.0,18.0626,18.0798,18.0397,18.0684,119000.0
2006-03-17 15:00:00,31.55,31.55,31.49,31.51,177700.0,18.0741,18.0741,18.0397,18.0512,177700.0
2006-03-17 15:30:00,31.52,31.6,31.48,31.53,363000.0,18.0569,18.1027,18.034,18.0626,363000.0
2006-03-20 09:30:00,31.45,31.5,31.26,31.39,349800.0,18.0168,18.0454,17.908,17.9824,349800.0
2006-03-20 10:00:00,31.39,31.4,31.29,31.35,141400.0,17.9824,17.9882,17.9251,17.9595,141400.0
2006-03-20 10:30:00,31.35,31.35,31.26,31.29,193600.0,17.9595,17.9595,17.908,17.9251,193600.0
2006-03-20 11:00:00,31.28,31.36,31.28,31.33,192000.0,17.9194,17.9652,17.9194,17.9481,192000.0
2006-03-20 11:30:00,31.34,31.39,31.31,31.38,226700.0,17.9538,17.9824,17.9366,17.9767,226700.0
2006-03-20 12:00:00,31.37,31.4,31.34,31.37,112400.0,17.971,17.9882,17.9538,17.971,112400.0
2006-03-20 12:30:00,31.37,31.42,31.37,31.38,95500.0,17.971,17.9996,17.971,17.9767,95500.0
2006-03-20 13:00:00,31.37,31.39,31.35,31.36,50900.0,17.971,17.9824,17.9595,17.9652,50900.0
2006-03-20 13:30:00,31.37,31.4,31.35,31.38,103600.0,17.971,17.9882,17.9595,17.9767,103600.0
2006-03-20 14:00:00,31.38,31.4,31.32,31.35,149100.0,17.9767,17.9882,17.9423,17.9595,149100.0
2006-03-20 14:30:00,31.35,31.36,31.31,31.36,152300.0,17.9595,17.9652,17.9366,17.9652,152300.0
2006-03-20 15:00:00,31.36,31.36,31.3,31.35,180200.0,17.9652,17.9652,17.9309,17.9595,180200.0
2006-03-20 15:30:00,31.35,31.43,31.34,31.41,248800.0,17.9595,18.0053,17.9538,17.9939,248800.0
2006-03-21 09:30:00,31.4,31.43,31.35,31.38,90600.0,17.9882,18.0053,17.9595,17.9767,90600.0
2006-03-21 10:00:00,31.36,31.36,31.3,31.34,67200.0,17.9652,17.9652,17.9309,17.9538,67200.0
2006-03-21 10:30:00,31.34,31.37,31.32,31.33,70200.0,17.9538,17.971,17.9423,17.9481,70200.0
2006-03-21 11:00:00,31.33,31.44,31.32,31.43,138300.0,17.9481,18.0111,17.9423,18.0053,138300.0
2006-03-21 11:30:00,31.43,31.5,31.41,31.43,106900.0,18.0053,18.0454,17.9939,18.0053,106900.0
2006-03-21 12:00:00,31.43,31.44,31.37,31.38,54500.0,18.0053,18.0111,17.971,17.9767,54500.0
2006-03-21 12:30:00,31.39,31.4,31.34,31.34,226300.0,17.9824,17.9882,17.9538,17.9538,226300.0
2006-03-21 13:00:00,31.35,31.36,31.32,31.34,129000.0,17.9595,17.9652,17.9423,17.9538,129000.0
2006-03-21 13:30:00,31.34,31.4,31.33,31.35,238400.0,17.9538,17.9882,17.9481,17.9595,238400.0
2006-03-21 14:00:00,31.35,31.36,31.26,31.29,165700.0,17.9595,17.9652,17.908,17.9251,165700.0
2006-03-21 14:30:00,31.3,31.33,31.25,31.26,139700.0,17.9309,17.9481,17.9022,17.908,139700.0
2006-03-21 15:00:00,31.26,31.34,31.24,31.28,181200.0,17.908,17.9538,17.8965,17.9194,181200.0
2006-03-21 15:30:00,31.28,31.32,31.26,31.28,229100.0,17.9194,17.9423,17.908,17.9194,229100.0
2006-03-22 09:30:00,31.2,31.28,31.13,31.2,109400.0,17.8736,17.9194,17.8335,17.8736,109400.0
2006-03-22 10:00:00,31.19,31.28,31.19,31.23,154300.0,17.8679,17.9194,17.8679,17.8908,154300.0
2006-03-22 10:30:00,31.23,31.25,31.14,31.15,124200.0,17.8908,17.9022,17.8392,17.8449,124200.0
2006-03-22 11:00:00,31.15,31.2,31.14,31.2,125000.0,17.8449,17.8736,17.8392,17.8736,125000.0
2006-03-22 11:30:00,31.2,31.26,31.19,31.25,260000.0,17.8736,17.908,17.8679,17.9022,260000.0
2006-03-22 12:00:00,31.25,31.26,31.2,31.23,104500.0,17.9022,17.908,17.8736,17.8908,104500.0
2006-03-22 12:30:00,31.23,31.26,31.23,31.24,102500.0,17.8908,17.908,17.8908,17.8965,102500.0
2006-03-22 13:00:00,31.24,31.26,31.23,31.25,128000.0,17.8965,17.908,17.8908,17.9022,128000.0
2006-03-22 13:30:00,31.25,31.27,31.24,31.25,106100.0,17.9022,17.9137,17.8965,17.9022,106100.0
2006-03-22 14:00:00,31.25,31.33,31.25,31.32,482600.0,17.9022,17.9481,17.9022,17.9423,482600.0
2006-03-22 14:30:00,31.33,31.48,31.32,31.46,136800.0,17.9481,18.034,17.9423,18.0225,136800.0
2006-03-22 15:00:00,31.45,31.47,31.41,31.46,199200.0,18.0168,18.0283,17.9939,18.0225,199200.0
2006-03-22 15:30:00,31.46,31.56,31.46,31.49,335600.0,18.0225,18.0798,18.0225,18.0397,335600.0
2006-03-23 09:30:00,32.1,32.28,32.02,32.27,584000.0,18.3892,18.4923,18.3433,18.4866,584000.0
2006-03-23 10:00:00,32.27,32.33,32.1,32.15,555900.0,18.4866,18.5209,18.3892,18.4178,555900.0
2006-03-23 10:30:00,32.14,32.25,32.12,32.18,300200.0,18.4121,18.4751,18.4006,18.435,300200.0
2006-03-23 11:00:00,32.18,32.28,32.15,32.28,608600.0,18.435,18.4923,18.4178,18.4923,608600.0
2006-03-23 11:30:00,32.28,32.44,32.27,32.38,293500.0,18.4923,18.5839,18.4866,18.5496,293500.0
2006-03-23 12:00:00,32.38,32.45,32.38,32.4,187200.0,18.5496,18.5897,18.5496,18.561,187200.0
2006-03-23 12:30:00,32.41,32.48,32.35,32.42,230400.0,18.5668,18.6069,18.5324,18.5725,230400.0
2006-03-23 13:00:00,32.42,32.47,32.4,32.43,215000.0,18.5725,18.6011,18.561,18.5782,215000.0
2006-03-23 13:30:00,32.44,32.48,32.4,32.41,353900.0,18.5839,18.6069,18.561,18.5668,353900.0
2006-03-23 14:00:00,32.41,32.44,32.39,32.4,333900.0,18.5668,18.5839,18.5553,18.561,333900.0
2006-03-23 14:30:00,32.41,32.41,32.32,32.39,390200.0,18.5668,18.5668,18.5152,18.5553,390200.0
2006-03-23 15:00:00,32.39,32.45,32.35,32.4,484900.0,18.5553,18.5897,18.5324,18.561,484900.0
2006-03-23 15:30:00,32.4,32.44,32.33,32.37,704900.0,18.561,18.5839,18.5209,18.5438,704900.0
2006-03-24 09:30:00,32.24,32.35,32.18,32.28,247700.0,18.4694,18.5324,18.435,18.4923,247700.0
2006-03-24 10:00:00,32.3,32.48,32.28,32.45,143100.0,18.5037,18.6069,18.4923,18.5897,143100.0
2006-03-24 10:30:00,32.46,32.56,32.41,32.53,361900.0,18.5954,18.6527,18.5668,18.6355,361900.0
2006-03-24 11:00:00,32.52,32.54,32.42,32.47,307600.0,18.6298,18.6412,18.5725,18.6011,307600.0
2006-03-24 11:30:00,32.47,32.51,32.45,32.47,270600.0,18.6011,18.624,18.5897,18.6011,270600.0
2006-03-24 12:00:00,32.47,32.48,32.43,32.44,117800.0,18.6011,18.6069,18.5782,18.5839,117800.0
2006-03-24 12:30:00,32.44,32.49,32.43,32.45,215900.0,18.5839,18.6126,18.5782,18.5897,215900.0
2006-03-24 13:00:00,32.45,32.45,32.35,32.43,227300.0,18.5897,18.5897,18.5324,18.5782,227300.0
2006-03-24 13:30:00,32.42,32.49,32.37,32.43,139200.0,18.5725,18.6126,18.5438,18.5782,139200.0
2006-03-24 14:00:00,32.42,32.42,32.32,32.33,236300.0,18.5725,18.5725,18.5152,18.5209,236300.0
2006-03-24 14:30:00,32.33,32.46,32.29,32.44,372700.0,18.5209,18.5954,18.498,18.5839,372700.0
2006-03-24 15:00:00,32.45,32.48,32.4,32.4,286300.0,18.5897,18.6069,18.561,18.561,286300.0
2006-03-24 15:30:00,32.4,32.49,32.31,32.46,479900.0,18.561,18.6126,18.5095,18.5954,479900.0
2006-03-27 09:30:00,32.35,32.39,32.31,32.32,188300.0,18.5324,18.5553,18.5095,18.5152,188300.0
2006-03-27 10:00:00,32.32,32.35,32.21,32.27,153500.0,18.5152,18.5324,18.4522,18.4866,153500.0
2006-03-27 10:30:00,32.26,32.27,32.19,32.25,123100.0,18.4808,18.4866,18.4407,18.4751,123100.0
2006-03-27 11:00:00,32.25,32.25,32.16,32.18,164500.0,18.4751,18.4751,18.4235,18.435,164500.0
2006-03-27 11:30:00,32.18,32.21,32.17,32.17,163100.0,18.435,18.4522,18.4293,18.4293,163100.0
2006-03-27 12:00:00,32.17,32.22,32.13,32.22,140500.0,18.4293,18.4579,18.4064,18.4579,140500.0
2006-03-27 12:30:00,32.2,32.24,32.17,32.18,143900.0,18.4465,18.4694,18.4293,18.435,143900.0
2006-03-27 13:00:00,32.18,32.22,32.18,32.18,109200.0,18.435,18.4579,18.435,18.435,109200.0
2006-03-27 13:30:00,32.18,32.18,32.11,32.14,187500.0,18.435,18.435,18.3949,18.4121,187500.0
2006-03-27 14:00:00,32.14,32.16,32.02,32.05,233400.0,18.4121,18.4235,18.3433,18.3605,233400.0
2006-03-27 14:30:00,32.04,32.11,32.01,32.11,177100.0,18.3548,18.3949,18.3376,18.3949,177100.0
2006-03-27 15:00:00,32.11,32.22,32.11,32.15,139200.0,18.3949,18.4579,18.3949,18.4178,139200.0
2006-03-27 15:30:00,32.16,32.24,32.15,32.23,250800.0,18.4235,18.4694,18.4178,18.4636,250800.0
2006-03-28 09:30:00,32.1,32.19,31.73,32.09,216500.0,18.3892,18.4407,18.1772,18.3834,216500.0
2006-03-28 10:00:00,32.11,32.24,32.04,32.2,181300.0,18.3949,18.4694,18.3548,18.4465,181300.0
2006-03-28 10:30:00,32.2,32.22,32.14,32.18,79100.0,18.4465,18.4579,18.4121,18.435,79100.0
2006-03-28 11:00:00,32.19,32.21,32.17,32.21,176500.0,18.4407,18.4522,18.4293,18.4522,176500.0
2006-03-28 11:30:00,32.21,32.21,32.1,32.14,110900.0,18.4522,18.4522,18.3892,18.4121,110900.0
2006-03-28 12:00:00,32.13,32.19,32.13,32.18,77400.0,18.4064,18.4407,18.4064,18.435,77400.0
2006-03-28 12:30:00,32.18,32.19,32.15,32.18,96100.0,18.435,18.4407,18.4178,18.435,96100.0
2006-03-28 13:00:00,32.18,32.19,32.15,32.15,60900.0,18.435,18.4407,18.4178,18.4178,60900.0
2006-03-28 13:30:00,32.16,32.19,32.14,32.16,186200.0,18.4235,18.4407,18.4121,18.4235,186200.0
2006-03-28 14:00:00,32.16,32.29,32.12,32.14,321800.0,18.4235,18.498,18.4006,18.4121,321800.0
2006-03-28 14:30:00,32.13,32.19,32.12,32.16,369900.0,18.4064,18.4407,18.4006,18.4235,369900.0
2006-03-28 15:00:00,32.17,32.23,32.12,32.18,203000.0,18.4293,18.4636,18.4006,18.435,203000.0
2006-03-28 15:30:00,32.19,32.19,32.13,32.13,225800.0,18.4407,18.4407,18.4064,18.4064,225800.0
2006-03-29 09:30:00,32.05,32.19,32.04,32.16,156800.0,18.3605,18.4407,18.3548,18.4235,156800.0
2006-03-29 10:00:00,32.15,32.17,32.09,32.09,280800.0,18.4178,18.4293,18.3834,18.3834,280800.0
2006-03-29 10:30:00,32.09,32.16,32.08,32.08,185900.0,18.3834,18.4235,18.3777,18.3777,185900.0
2006-03-29 11:00:00,32.08,32.18,32.05,32.16,143700.0,18.3777,18.435,18.3605,18.4235,143700.0
2006-03-29 11:30:00,32.16,32.2,32.12,32.16,145700.0,18.4235,18.4465,18.4006,18.4235,145700.0
2006-03-29 12:00:00,32.16,32.19,32.1,32.11,89900.0,18.4235,18.4407,18.3892,18.3949,89900.0
2006-03-29 12:30:00,32.11,32.16,32.11,32.12,110300.0,18.3949,18.4235,18.3949,18.4006,110300.0
2006-03-29 13:00:00,32.12,32.19,32.12,32.12,118000.0,18.4006,18.4407,18.4006,18.4006,118000.0
2006-03-29 13:30:00,32.13,32.17,32.12,32.15,105700.0,18.4064,18.4293,18.4006,18.4178,105700.0
2006-03-29 14:00:00,32.15,32.17,32.14,32.15,203300.0,18.4178,18.4293,18.4121,18.4178,203300.0
2006-03-29 14:30:00,32.16,32.21,32.15,32.16,258900.0,18.4235,18.4522,18.4178,18.4235,258900.0
2006-03-29 15:00:00,32.17,32.22,32.16,32.19,216200.0,18.4293,18.4579,18.4235,18.4407,216200.0
2006-03-29 15:30:00,32.19,32.22,32.13,32.15,308800.0,18.4407,18.4579,18.4064,18.4178,308800.0
2006-03-30 09:30:00,32.07,32.29,32.0,32.25,269700.0,18.372,18.498,18.3319,18.4751,269700.0
2006-03-30 10:00:00,32.25,32.31,32.15,32.25,194300.0,18.4751,18.5095,18.4178,18.4751,194300.0
2006-03-30 10:30:00,32.25,32.25,32.2,32.21,278900.0,18.4751,18.4751,18.4465,18.4522,278900.0
2006-03-30 11:00:00,32.2,32.23,32.18,32.21,186900.0,18.4465,18.4636,18.435,18.4522,186900.0
2006-03-30 11:30:00,32.22,32.3,32.2,32.2,146900.0,18.4579,18.5037,18.4465,18.4465,146900.0
2006-03-30 12:00:00,32.21,32.25,32.18,32.23,102800.0,18.4522,18.4751,18.435,18.4636,102800.0
2006-03-30 12:30:00,32.23,32.23,32.16,32.22,92300.0,18.4636,18.4636,18.4235,18.4579,92300.0
2006-03-30 13:00:00,32.21,32.22,32.17,32.18,110700.0,18.4522,18.4579,18.4293,18.435,110700.0
2006-03-30 13:30:00,32.18,32.21,32.15,32.2,133600.0,18.435,18.4522,18.4178,18.4465,133600.0
2006-03-30 14:00:00,32.2,32.23,32.2,32.21,130600.0,18.4465,18.4636,18.4465,18.4522,130600.0
2006-03-30 14:30:00,32.2,32.23,32.2,32.21,155400.0,18.4465,18.4636,18.4465,18.4522,155400.0
2006-03-30 15:00:00,32.22,32.23,32.2,32.22,113200.0,18.4579,18.4636,18.4465,18.4579,113200.0
2006-03-30 15:30:00,32.22,32.23,32.2,32.2,306000.0,18.4579,18.4636,18.4465,18.4465,306000.0
2006-03-31 09:30:00,32.1,32.19,32.04,32.16,197300.0,18.3892,18.4407,18.3548,18.4235,197300.0
2006-03-31 10:00:00,32.17,32.18,32.04,32.04,170100.0,18.4293,18.435,18.3548,18.3548,170100.0
2006-03-31 10:30:00,32.04,32.13,32.01,32.07,117600.0,18.3548,18.4064,18.3376,18.372,117600.0
2006-03-31 11:00:00,32.06,32.06,31.95,31.99,145200.0,18.3663,18.3663,18.3032,18.3262,145200.0
2006-03-31 11:30:00,31.98,32.06,31.97,32.02,203500.0,18.3204,18.3663,18.3147,18.3433,203500.0
2006-03-31 12:00:00,32.01,32.08,32.0,32.07,129800.0,18.3376,18.3777,18.3319,18.372,129800.0
2006-03-31 12:30:00,32.06,32.07,32.04,32.04,165800.0,18.3663,18.372,18.3548,18.3548,165800.0
2006-03-31 13:00:00,32.04,32.08,32.03,32.05,124200.0,18.3548,18.3777,18.3491,18.3605,124200.0
2006-03-31 13:30:00,32.05,32.1,32.05,32.07,137000.0,18.3605,18.3892,18.3605,18.372,137000.0
2006-03-31 14:00:00,32.07,32.08,32.05,32.06,233600.0,18.372,18.3777,18.3605,18.3663,233600.0
2006-03-31 14:30:00,32.06,32.08,32.05,32.05,156500.0,18.3663,18.3777,18.3605,18.3605,156500.0
2006-03-31 15:00:00,32.05,32.11,32.05,32.11,190800.0,18.3605,18.3949,18.3605,18.3949,190800.0
2006-03-31 15:30:00,32.1,32.11,31.99,32.04,495700.0,18.3892,18.3949,18.3262,18.3548,495700.0
2006-04-03 09:30:00,31.99,32.05,31.85,31.86,253700.0,18.3262,18.3605,18.2459,18.2517,253700.0
2006-04-03 10:00:00,31.85,31.98,31.76,31.94,171300.0,18.2459,18.3204,18.1944,18.2975,171300.0
2006-04-03 10:30:00,31.93,32.01,31.92,31.96,189700.0,18.2918,18.3376,18.2861,18.309,189700.0
2006-04-03 11:00:00,31.97,32.04,31.93,32.02,175500.0,18.3147,18.3548,18.2918,18.3433,175500.0
2006-04-03 11:30:00,32.02,32.12,32.0,32.11,159900.0,18.3433,18.4006,18.3319,18.3949,159900.0
2006-04-03 12:00:00,32.12,32.12,31.98,32.0,127400.0,18.4006,18.4006,18.3204,18.3319,127400.0
2006-04-03 12:30:00,32.01,32.01,31.96,32.01,87800.0,18.3376,18.3376,18.309,18.3376,87800.0
2006-04-03 13:00:00,32.0,32.01,31.96,32.0,109800.0,18.3319,18.3376,18.309,18.3319,109800.0
2006-04-03 13:30:00,32.0,32.01,31.96,31.99,155400.0,18.3319,18.3376,18.309,18.3262,155400.0
2006-04-03 14:00:00,32.0,32.06,31.98,32.05,226800.0,18.3319,18.3663,18.3204,18.3605,226800.0
2006-04-03 14:30:00,32.05,32.08,32.02,32.07,203500.0,18.3605,18.3777,18.3433,18.372,203500.0
2006-04-03 15:00:00,32.08,32.15,32.02,32.08,228700.0,18.3777,18.4178,18.3433,18.3777,228700.0
2006-04-03 15:30:00,32.08,32.09,32.0,32.01,342000.0,18.3777,18.3834,18.3319,18.3376,342000.0
2006-04-04 09:30:00,32.12,32.14,31.82,31.86,307500.0,18.4006,18.4121,18.2288,18.2517,307500.0
2006-04-04 10:00:00,31.84,31.97,31.84,31.91,170100.0,18.2402,18.3147,18.2402,18.2803,170100.0
2006-04-04 10:30:00,31.92,31.98,31.9,31.9,243500.0,18.2861,18.3204,18.2746,18.2746,243500.0
2006-04-04 11:00:00,31.9,31.94,31.86,31.9,92700.0,18.2746,18.2975,18.2517,18.2746,92700.0
2006-04-04 11:30:00,31.89,31.95,31.89,31.92,98700.0,18.2689,18.3032,18.2689,18.2861,98700.0
2006-04-04 12:00:00,31.92,31.95,31.86,31.86,141300.0,18.2861,18.3032,18.2517,18.2517,141300.0
2006-04-04 12:30:00,31.86,31.86,31.78,31.83,402800.0,18.2517,18.2517,18.2058,18.2345,402800.0
2006-04-04 13:00:00,31.84,31.91,31.83,31.83,219000.0,18.2402,18.2803,18.2345,18.2345,219000.0
2006-04-04 13:30:00,31.82,31.89,31.77,31.86,145800.0,18.2288,18.2689,18.2001,18.2517,145800.0
2006-04-04 14:00:00,31.86,31.9,31.81,31.86,178600.0,18.2517,18.2746,18.223,18.2517,178600.0
2006-04-04 14:30:00,31.86,31.89,31.82,31.82,168100.0,18.2517,18.2689,18.2288,18.2288,168100.0
2006-04-04 15:00:00,31.82,31.86,31.79,31.8,251700.0,18.2288,18.2517,18.2116,18.2173,251700.0
2006-04-04 15:30:00,31.8,31.83,31.7,31.74,329300.0,18.2173,18.2345,18.16,18.1829,329300.0
2006-04-05 09:30:00,31.35,31.62,31.33,31.52,272100.0,18.0556,18.2111,18.0441,18.1535,272100.0
2006-04-05 10:00:00,31.53,31.61,31.41,31.46,159900.0,18.1593,18.2054,18.0902,18.119,159900.0
2006-04-05 10:30:00,31.46,31.47,31.35,31.36,215500.0,18.119,18.1247,18.0556,18.0614,215500.0
2006-04-05 11:00:00,31.35,31.5,31.35,31.48,205000.0,18.0556,18.142,18.0556,18.1305,205000.0
2006-04-05 11:30:00,31.48,31.49,31.31,31.31,199900.0,18.1305,18.1362,18.0326,18.0326,199900.0
2006-04-05 12:00:00,31.31,31.35,31.28,31.33,116700.0,18.0326,18.0556,18.0153,18.0441,116700.0
2006-04-05 12:30:00,31.33,31.44,31.31,31.41,177800.0,18.0441,18.1074,18.0326,18.0902,177800.0
2006-04-05 13:00:00,31.41,31.46,31.32,31.37,180200.0,18.0902,18.119,18.0383,18.0671,180200.0
2006-04-05 13:30:00,31.38,31.43,31.35,31.41,132400.0,18.0729,18.1017,18.0556,18.0902,132400.0
2006-04-05 14:00:00,31.42,31.46,31.4,31.42,140200.0,18.0959,18.119,18.0844,18.0959,140200.0
2006-04-05 14:30:00,31.43,31.56,31.42,31.56,170700.0,18.1017,18.1766,18.0959,18.1766,170700.0
2006-04-05 15:00:00,31.56,31.7,31.55,31.7,377700.0,18.1766,18.2572,18.1708,18.2572,377700.0
2006-04-05 15:30:00,31.69,31.77,31.68,31.75,497100.0,18.2514,18.2975,18.2457,18.286,497100.0
2006-04-06 09:30:00,31.65,31.68,31.49,31.5,130900.0,18.2284,18.2457,18.1362,18.142,130900.0
2006-04-06 10:00:00,31.51,31.55,31.45,31.46,112300.0,18.1478,18.1708,18.1132,18.119,112300.0
2006-04-06 10:30:00,31.47,31.49,31.4,31.41,70800.0,18.1247,18.1362,18.0844,18.0902,70800.0
2006-04-06 11:00:00,31.41,31.44,31.37,31.41,87800.0,18.0902,18.1074,18.0671,18.0902,87800.0
2006-04-06 11:30:00,31.42,31.43,31.36,31.37,108100.0,18.0959,18.1017,18.0614,18.0671,108100.0
2006-04-06 12:00:00,31.37,31.37,31.27,31.33,129300.0,18.0671,18.0671,18.0095,18.0441,129300.0
2006-04-06 12:30:00,31.35,31.42,31.34,31.37,94200.0,18.0556,18.0959,18.0499,18.0671,94200.0
2006-04-06 13:00:00,31.37,31.41,31.37,31.4,76100.0,18.0671,18.0902,18.0671,18.0844,76100.0
2006-04-06 13:30:00,31.39,31.51,31.39,31.48,80500.0,18.0787,18.1478,18.0787,18.1305,80500.0
2006-04-06 14:00:00,31.48,31.56,31.48,31.55,127200.0,18.1305,18.1766,18.1305,18.1708,127200.0
2006-04-06 14:30:00,31.55,31.56,31.42,31.42,83800.0,18.1708,18.1766,18.0959,18.0959,83800.0
2006-04-06 15:00:00,31.43,31.49,31.38,31.38,128600.0,18.1017,18.1362,18.0729,18.0729,128600.0
2006-04-06 15:30:00,31.38,31.45,31.34,31.4,215200.0,18.0729,18.1132,18.0499,18.0844,215200.0
2006-04-07 09:30:00,31.4,31.47,31.26,31.37,320900.0,18.0844,18.1247,18.0038,18.0671,320900.0
2006-04-07 10:00:00,31.38,31.6,31.36,31.53,197500.0,18.0729,18.1996,18.0614,18.1593,197500.0
2006-04-07 10:30:00,31.53,31.59,31.5,31.51,232000.0,18.1593,18.1938,18.142,18.1478,232000.0
2006-04-07 11:00:00,31.51,31.54,31.44,31.46,250100.0,18.1478,18.165,18.1074,18.119,250100.0
2006-04-07 11:30:00,31.46,31.51,31.42,31.5,202600.0,18.119,18.1478,18.0959,18.142,202600.0
2006-04-07 12:00:00,31.51,31.56,31.5,31.56,168000.0,18.1478,18.1766,18.142,18.1766,168000.0
2006-04-07 12:30:00,31.55,31.58,31.51,31.51,146100.0,18.1708,18.1881,18.1478,18.1478,146100.0
2006-04-07 13:00:00,31.52,31.57,31.5,31.52,109500.0,18.1535,18.1823,18.142,18.1535,109500.0
2006-04-07 13:30:00,31.54,31.59,31.48,31.51,237100.0,18.165,18.1938,18.1305,18.1478,237100.0
2006-04-07 14:00:00,31.51,31.55,31.5,31.51,145800.0,18.1478,18.1708,18.142,18.1478,145800.0
2006-04-07 14:30:00,31.51,31.68,31.51,31.59,166100.0,18.1478,18.2457,18.1478,18.1938,166100.0
2006-04-07 15:00:00,31.59,31.65,31.56,31.63,236600.0,18.1938,18.2284,18.1766,18.2169,236600.0
2006-04-07 15:30:00,31.63,31.77,31.61,31.69,501400.0,18.2169,18.2975,18.2054,18.2514,501400.0
2006-04-10 09:30:00,31.63,31.67,31.5,31.66,267500.0,18.2169,18.2399,18.142,18.2342,267500.0
2006-04-10 10:00:00,31.66,31.68,31.47,31.47,121300.0,18.2342,18.2457,18.1247,18.1247,121300.0
2006-04-10 10:30:00,31.47,31.63,31.45,31.62,111600.0,18.1247,18.2169,18.1132,18.2111,111600.0
2006-04-10 11:00:00,31.62,31.68,31.59,31.63,155800.0,18.2111,18.2457,18.1938,18.2169,155800.0
2006-04-10 11:30:00,31.63,31.71,31.59,31.61,160800.0,18.2169,18.263,18.1938,18.2054,160800.0
2006-04-10 12:00:00,31.61,31.65,31.53,31.54,96800.0,18.2054,18.2284,18.1593,18.165,96800.0
2006-04-10 12:30:00,31.54,31.61,31.52,31.53,108400.0,18.165,18.2054,18.1535,18.1593,108400.0
2006-04-10 13:00:00,31.55,31.58,31.43,31.44,115000.0,18.1708,18.1881,18.1017,18.1074,115000.0
2006-04-10 13:30:00,31.43,31.49,31.42,31.47,135900.0,18.1017,18.1362,18.0959,18.1247,135900.0
2006-04-10 14:00:00,31.49,31.52,31.44,31.45,102300.0,18.1362,18.1535,18.1074,18.1132,102300.0
2006-04-10 14:30:00,31.45,31.46,31.36,31.44,135800.0,18.1132,18.119,18.0614,18.1074,135800.0
2006-04-10 15:00:00,31.44,31.46,31.43,31.43,137500.0,18.1074,18.119,18.1017,18.1017,137500.0
2006-04-10 15:30:00,31.44,31.53,31.44,31.5,198800.0,18.1074,18.1593,18.1074,18.142,198800.0
2006-04-11 09:30:00,31.53,31.62,31.42,31.46,137700.0,18.1593,18.2111,18.0959,18.119,137700.0
2006-04-11 10:00:00,31.45,31.56,31.39,31.47,122100.0,18.1132,18.1766,18.0787,18.1247,122100.0
2006-04-11 10:30:00,31.46,31.49,31.37,31.4,86000.0,18.119,18.1362,18.0671,18.0844,86000.0
2006-04-11 11:00:00,31.41,31.55,31.37,31.52,146700.0,18.0902,18.1708,18.0671,18.1535,146700.0
2006-04-11 11:30:00,31.53,31.59,31.49,31.51,128700.0,18.1593,18.1938,18.1362,18.1478,128700.0
2006-04-11 12:00:00,31.52,31.55,31.43,31.49,279500.0,18.1535,18.1708,18.1017,18.1362,279500.0
2006-04-11 12:30:00,31.5,31.51,31.39,31.4,126400.0,18.142,18.1478,18.0787,18.0844,126400.0
2006-04-11 13:00:00,31.38,31.45,31.36,31.39,111500.0,18.0729,18.1132,18.0614,18.0787,111500.0
2006-04-11 13:30:00,31.39,31.46,31.35,31.36,190700.0,18.0787,18.119,18.0556,18.0614,190700.0
2006-04-11 14:00:00,31.36,31.43,31.36,31.4,86700.0,18.0614,18.1017,18.0614,18.0844,86700.0
2006-04-11 14:30:00,31.4,31.48,31.4,31.45,134000.0,18.0844,18.1305,18.0844,18.1132,134000.0
2006-04-11 15:00:00,31.45,31.55,31.41,31.47,229900.0,18.1132,18.1708,18.0902,18.1247,229900.0
2006-04-11 15:30:00,31.45,31.54,31.4,31.5,259200.0,18.1132,18.165,18.0844,18.142,259200.0
2006-04-12 09:30:00,31.5,31.58,31.46,31.57,159600.0,18.142,18.1881,18.119,18.1823,159600.0
2006-04-12 10:00:00,31.57,31.65,31.55,31.58,174500.0,18.1823,18.2284,18.1708,18.1881,174500.0
2006-04-12 10:30:00,31.59,31.63,31.51,31.6,222000.0,18.1938,18.2169,18.1478,18.1996,222000.0
2006-04-12 11:00:00,31.6,31.63,31.57,31.61,107200.0,18.1996,18.2169,18.1823,18.2054,107200.0
2006-04-12 11:30:00,31.61,31.64,31.58,31.59,169000.0,18.2054,18.2226,18.1881,18.1938,169000.0
2006-04-12 12:00:00,31.58,31.63,31.56,31.62,139400.0,18.1881,18.2169,18.1766,18.2111,139400.0
2006-04-12 12:30:00,31.61,31.64,31.58,31.62,141100.0,18.2054,18.2226,18.1881,18.2111,141100.0
2006-04-12 13:00:00,31.61,31.64,31.6,31.61,136300.0,18.2054,18.2226,18.1996,18.2054,136300.0
2006-04-12 13:30:00,31.61,31.64,31.6,31.61,126500.0,18.2054,18.2226,18.1996,18.2054,126500.0
2006-04-12 14:00:00,31.61,31.62,31.55,31.61,209900.0,18.2054,18.2111,18.1708,18.2054,209900.0
2006-04-12 14:30:00,31.61,31.63,31.56,31.61,137000.0,18.2054,18.2169,18.1766,18.2054,137000.0
2006-04-12 15:00:00,31.61,31.65,31.59,31.64,160000.0,18.2054,18.2284,18.1938,18.2226,160000.0
2006-04-12 15:30:00,31.62,31.64,31.6,31.6,225000.0,18.2111,18.2226,18.1996,18.1996,225000.0
2006-04-13 09:30:00,31.58,31.59,31.44,31.48,128500.0,18.1881,18.1938,18.1074,18.1305,128500.0
2006-04-13 10:00:00,31.48,31.65,31.48,31.61,109300.0,18.1305,18.2284,18.1305,18.2054,109300.0
2006-04-13 10:30:00,31.61,31.65,31.57,31.62,97200.0,18.2054,18.2284,18.1823,18.2111,97200.0
2006-04-13 11:00:00,31.6,31.65,31.6,31.65,122200.0,18.1996,18.2284,18.1996,18.2284,122200.0
2006-04-13 11:30:00,31.65,31.69,31.63,31.67,73900.0,18.2284,18.2514,18.2169,18.2399,73900.0
2006-04-13 12:00:00,31.67,31.67,31.59,31.6,118700.0,18.2399,18.2399,18.1938,18.1996,118700.0
2006-04-13 12:30:00,31.61,31.69,31.6,31.63,97600.0,18.2054,18.2514,18.1996,18.2169,97600.0
2006-04-13 13:00:00,31.64,31.67,31.61,31.65,82700.0,18.2226,18.2399,18.2054,18.2284,82700.0
2006-04-13 13:30:00,31.65,31.71,31.63,31.71,71900.0,18.2284,18.263,18.2169,18.263,71900.0
2006-04-13 14:00:00,31.71,31.72,31.67,31.69,70900.0,18.263,18.2687,18.2399,18.2514,70900.0
2006-04-13 14:30:00,31.7,31.71,31.59,31.6,271600.0,18.2572,18.263,18.1938,18.1996,271600.0
2006-04-13 15:00:00,31.6,31.7,31.6,31.7,137700.0,18.1996,18.2572,18.1996,18.2572,137700.0
2006-04-13 15:30:00,31.69,31.71,31.64,31.66,136500.0,18.2514,18.263,18.2226,18.2342,136500.0
2006-04-17 09:30:00,31.57,31.58,31.47,31.52,123500.0,18.1823,18.1881,18.1247,18.1535,123500.0
2006-04-17 10:00:00,31.52,31.54,31.48,31.54,207200.0,18.1535,18.165,18.1305,18.165,207200.0
2006-04-17 10:30:00,31.53,31.55,31.5,31.55,110500.0,18.1593,18.1708,18.142,18.1708,110500.0
2006-04-17 11:00:00,31.53,31.61,31.53,31.56,81900.0,18.1593,18.2054,18.1593,18.1766,81900.0
2006-04-17 11:30:00,31.57,31.61,31.56,31.6,94400.0,18.1823,18.2054,18.1766,18.1996,94400.0
2006-04-17 12:00:00,31.6,31.62,31.58,31.6,154600.0,18.1996,18.2111,18.1881,18.1996,154600.0
2006-04-17 12:30:00,31.6,31.61,31.55,31.6,121800.0,18.1996,18.2054,18.1708,18.1996,121800.0
2006-04-17 13:00:00,31.6,31.61,31.55,31.61,148600.0,18.1996,18.2054,18.1708,18.2054,148600.0
2006-04-17 13:30:00,31.6,31.61,31.55,31.57,189500.0,18.1996,18.2054,18.1708,18.1823,189500.0
2006-04-17 14:00:00,31.57,31.61,31.54,31.57,186700.0,18.1823,18.2054,18.165,18.1823,186700.0
2006-04-17 14:30:00,31.57,31.61,31.55,31.6,173100.0,18.1823,18.2054,18.1708,18.1996,173100.0
2006-04-17 15:00:00,31.6,31.62,31.6,31.61,99500.0,18.1996,18.2111,18.1996,18.2054,99500.0
2006-04-17 15:30:00,31.6,31.62,31.58,31.6,108800.0,18.1996,18.2111,18.1881,18.1996,108800.0
2006-04-18 09:30:00,31.6,31.69,31.59,31.68,112400.0,18.1996,18.2514,18.1938,18.2457,112400.0
2006-04-18 10:00:00,31.68,31.73,31.67,31.67,103400.0,18.2457,18.2745,18.2399,18.2399,103400.0
2006-04-18 10:30:00,31.68,31.7,31.65,31.68,203000.0,18.2457,18.2572,18.2284,18.2457,203000.0
2006-04-18 11:00:00,31.68,31.75,31.68,31.72,152800.0,18.2457,18.286,18.2457,18.2687,152800.0
2006-04-18 11:30:00,31.73,31.75,31.69,31.74,118300.0,18.2745,18.286,18.2514,18.2802,118300.0
2006-04-18 12:00:00,31.73,31.79,31.72,31.75,147100.0,18.2745,18.309,18.2687,18.286,147100.0
2006-04-18 12:30:00,31.74,31.74,31.63,31.72,86800.0,18.2802,18.2802,18.2169,18.2687,86800.0
2006-04-18 13:00:00,31.71,31.74,31.6,31.61,54200.0,18.263,18.2802,18.1996,18.2054,54200.0
2006-04-18 13:30:00,31.6,31.62,31.56,31.58,63900.0,18.1996,18.2111,18.1766,18.1881,63900.0
2006-04-18 14:00:00,31.57,31.73,31.57,31.71,134000.0,18.1823,18.2745,18.1823,18.263,134000.0
2006-04-18 14:30:00,31.71,31.8,31.68,31.78,85000.0,18.263,18.3148,18.2457,18.3033,85000.0
2006-04-18 15:00:00,31.78,31.9,31.77,31.82,135200.0,18.3033,18.3724,18.2975,18.3263,135200.0
2006-04-18 15:30:00,31.82,31.86,31.69,31.76,202400.0,18.3263,18.3493,18.2514,18.2917,202400.0
2006-04-19 09:30:00,31.6,31.98,31.55,31.96,274200.0,18.1996,18.4185,18.1708,18.4069,274200.0
2006-04-19 10:00:00,31.96,31.97,31.67,31.69,151800.0,18.4069,18.4127,18.2399,18.2514,151800.0
2006-04-19 10:30:00,31.68,31.76,31.63,31.7,167900.0,18.2457,18.2917,18.2169,18.2572,167900.0
2006-04-19 11:00:00,31.71,31.77,31.61,31.61,160500.0,18.263,18.2975,18.2054,18.2054,160500.0
2006-04-19 11:30:00,31.62,31.63,31.58,31.62,124400.0,18.2111,18.2169,18.1881,18.2111,124400.0
2006-04-19 12:00:00,31.62,31.62,31.5,31.5,167000.0,18.2111,18.2111,18.142,18.142,167000.0
2006-04-19 12:30:00,31.5,31.6,31.49,31.54,86400.0,18.142,18.1996,18.1362,18.165,86400.0
2006-04-19 13:00:00,31.55,31.58,31.37,31.39,188900.0,18.1708,18.1881,18.0671,18.0787,188900.0
2006-04-19 13:30:00,31.38,31.51,31.35,31.51,75800.0,18.0729,18.1478,18.0556,18.1478,75800.0
2006-04-19 14:00:00,31.5,31.56,31.43,31.55,95900.0,18.142,18.1766,18.1017,18.1708,95900.0
2006-04-19 14:30:00,31.55,31.58,31.42,31.53,209200.0,18.1708,18.1881,18.0959,18.1593,209200.0
2006-04-19 15:00:00,31.52,31.64,31.52,31.58,198600.0,18.1535,18.2226,18.1535,18.1881,198600.0
2006-04-19 15:30:00,31.58,31.6,31.47,31.52,270100.0,18.1881,18.1996,18.1247,18.1535,270100.0
2006-04-20 09:30:00,31.39,31.64,31.34,31.59,304000.0,18.0787,18.2226,18.0499,18.1938,304000.0
2006-04-20 10:00:00,31.58,31.64,31.5,31.61,280500.0,18.1881,18.2226,18.142,18.2054,280500.0
2006-04-20 10:30:00,31.61,31.68,31.54,31.59,175400.0,18.2054,18.2457,18.165,18.1938,175400.0
2006-04-20 11:00:00,31.58,31.6,31.45,31.56,180600.0,18.1881,18.1996,18.1132,18.1766,180600.0
2006-04-20 11:30:00,31.57,31.58,31.5,31.51,93500.0,18.1823,18.1881,18.142,18.1478,93500.0
2006-04-20 12:00:00,31.52,31.53,31.41,31.42,125400.0,18.1535,18.1593,18.0902,18.0959,125400.0
2006-04-20 12:30:00,31.42,31.46,31.4,31.46,120200.0,18.0959,18.119,18.0844,18.119,120200.0
2006-04-20 13:00:00,31.47,31.49,31.29,31.33,90800.0,18.1247,18.1362,18.0211,18.0441,90800.0
2006-04-20 13:30:00,31.34,31.39,31.33,31.35,164100.0,18.0499,18.0787,18.0441,18.0556,164100.0
2006-04-20 14:00:00,31.36,31.37,31.29,31.31,125700.0,18.0614,18.0671,18.0211,18.0326,125700.0
2006-04-20 14:30:00,31.32,31.35,31.3,31.3,127300.0,18.0383,18.0556,18.0268,18.0268,127300.0
2006-04-20 15:00:00,31.29,31.32,31.22,31.23,210800.0,18.0211,18.0383,17.9807,17.9865,210800.0
2006-04-20 15:30:00,31.24,31.32,31.24,31.3,238000.0,17.9923,18.0383,17.9923,18.0268,238000.0
2006-04-21 09:30:00,30.77,31.48,30.77,31.36,462000.0,17.7216,18.1305,17.7216,18.0614,462000.0
2006-04-21 10:00:00,31.36,31.45,31.25,31.28,192900.0,18.0614,18.1132,17.998,18.0153,192900.0
2006-04-21 10:30:00,31.27,31.37,31.22,31.3,163700.0,18.0095,18.0671,17.9807,18.0268,163700.0
2006-04-21 11:00:00,31.31,31.36,31.22,31.26,148100.0,18.0326,18.0614,17.9807,18.0038,148100.0
2006-04-21 11:30:00,31.28,31.33,31.2,31.2,92300.0,18.0153,18.0441,17.9692,17.9692,92300.0
2006-04-21 12:00:00,31.21,31.21,31.08,31.18,103500.0,17.975,17.975,17.9001,17.9577,103500.0
2006-04-21 12:30:00,31.16,31.19,31.12,31.13,69500.0,17.9462,17.9635,17.9231,17.9289,69500.0
2006-04-21 13:00:00,31.13,31.15,31.04,31.04,93000.0,17.9289,17.9404,17.8771,17.8771,93000.0
2006-04-21 13:30:00,31.04,31.07,30.95,31.0,164300.0,17.8771,17.8944,17.8252,17.854,164300.0
2006-04-21 14:00:00,30.99,31.0,30.92,30.96,103700.0,17.8483,17.854,17.808,17.831,103700.0
2006-04-21 14:30:00,30.96,30.96,30.86,30.92,184200.0,17.831,17.831,17.7734,17.808,184200.0
2006-04-21 15:00:00,30.92,30.96,30.85,30.86,110400.0,17.808,17.831,17.7676,17.7734,110400.0
2006-04-21 15:30:00,30.87,30.98,30.86,30.95,352900.0,17.7792,17.8425,17.7734,17.8252,352900.0
2006-04-24 09:30:00,30.8,30.82,30.69,30.74,212400.0,17.7388,17.7504,17.6755,17.7043,212400.0
2006-04-24 10:00:00,30.74,30.8,30.68,30.69,219600.0,17.7043,17.7388,17.6697,17.6755,219600.0
2006-04-24 10:30:00,30.68,30.8,30.67,30.8,613800.0,17.6697,17.7388,17.664,17.7388,613800.0
2006-04-24 11:00:00,30.79,30.92,30.79,30.85,105300.0,17.7331,17.808,17.7331,17.7676,105300.0
2006-04-24 11:30:00,30.84,30.93,30.75,30.78,122700.0,17.7619,17.8137,17.7101,17.7273,122700.0
2006-04-24 12:00:00,30.78,30.86,30.77,30.85,67400.0,17.7273,17.7734,17.7216,17.7676,67400.0
2006-04-24 12:30:00,30.84,30.9,30.83,30.89,77000.0,17.7619,17.7964,17.7561,17.7907,77000.0
2006-04-24 13:00:00,30.88,30.89,30.71,30.75,66500.0,17.7849,17.7907,17.687,17.7101,66500.0
2006-04-24 13:30:00,30.74,30.79,30.73,30.77,54600.0,17.7043,17.7331,17.6985,17.7216,54600.0
2006-04-24 14:00:00,30.76,30.82,30.73,30.74,99400.0,17.7158,17.7504,17.6985,17.7043,99400.0
2006-04-24 14:30:00,30.74,30.8,30.71,30.78,93400.0,17.7043,17.7388,17.687,17.7273,93400.0
2006-04-24 15:00:00,30.79,30.86,30.74,30.81,163900.0,17.7331,17.7734,17.7043,17.7446,163900.0
2006-04-24 15:30:00,30.8,30.86,30.74,30.77,188200.0,17.7388,17.7734,17.7043,17.7216,188200.0
2006-04-25 09:30:00,30.83,30.83,30.58,30.66,153800.0,17.7561,17.7561,17.6121,17.6582,153800.0
2006-04-25 10:00:00,30.66,30.76,30.63,30.74,140000.0,17.6582,17.7158,17.6409,17.7043,140000.0
2006-04-25 10:30:00,30.74,30.79,30.65,30.67,97300.0,17.7043,17.7331,17.6525,17.664,97300.0
2006-04-25 11:00:00,30.66,30.76,30.61,30.75,80300.0,17.6582,17.7158,17.6294,17.7101,80300.0
2006-04-25 11:30:00,30.74,30.74,30.58,30.61,1207400.0,17.7043,17.7043,17.6121,17.6294,1207400.0
2006-04-25 12:00:00,30.6,30.68,30.52,30.66,85700.0,17.6237,17.6697,17.5776,17.6582,85700.0
2006-04-25 12:30:00,30.66,30.72,30.66,30.72,85700.0,17.6582,17.6928,17.6582,17.6928,85700.0
2006-04-25 13:00:00,30.71,30.72,30.65,30.69,95800.0,17.687,17.6928,17.6525,17.6755,95800.0
2006-04-25 13:30:00,30.68,30.7,30.67,30.67,51500.0,17.6697,17.6813,17.664,17.664,51500.0
2006-04-25 14:00:00,30.67,30.68,30.61,30.61,138600.0,17.664,17.6697,17.6294,17.6294,138600.0
2006-04-25 14:30:00,30.63,30.65,30.5,30.5,137100.0,17.6409,17.6525,17.5661,17.5661,137100.0
2006-04-25 15:00:00,30.5,30.55,30.37,30.4,268300.0,17.5661,17.5949,17.4912,17.5085,268300.0
2006-04-25 15:30:00,30.4,30.48,30.39,30.45,203700.0,17.5085,17.5546,17.5027,17.5373,203700.0
2006-04-26 09:30:00,30.55,30.77,30.5,30.68,114900.0,17.5949,17.7216,17.5661,17.6697,114900.0
2006-04-26 10:00:00,30.69,30.7,30.5,30.63,157700.0,17.6755,17.6813,17.5661,17.6409,157700.0
2006-04-26 10:30:00,30.64,30.7,30.59,30.63,81100.0,17.6467,17.6813,17.6179,17.6409,81100.0
2006-04-26 11:00:00,30.63,30.63,30.5,30.54,93700.0,17.6409,17.6409,17.5661,17.5891,93700.0
2006-04-26 11:30:00,30.54,30.6,30.52,30.55,87600.0,17.5891,17.6237,17.5776,17.5949,87600.0
2006-04-26 12:00:00,30.55,30.58,30.52,30.55,68600.0,17.5949,17.6121,17.5776,17.5949,68600.0
2006-04-26 12:30:00,30.54,30.58,30.49,30.51,91800.0,17.5891,17.6121,17.5603,17.5718,91800.0
2006-04-26 13:00:00,30.5,30.52,30.41,30.41,102200.0,17.5661,17.5776,17.5142,17.5142,102200.0
2006-04-26 13:30:00,30.42,30.55,30.35,30.41,175400.0,17.52,17.5949,17.4797,17.5142,175400.0
2006-04-26 14:00:00,30.4,30.42,30.35,30.39,118300.0,17.5085,17.52,17.4797,17.5027,118300.0
2006-04-26 14:30:00,30.39,30.46,30.35,30.43,155900.0,17.5027,17.543,17.4797,17.5258,155900.0
2006-04-26 15:00:00,30.44,30.46,30.29,30.36,184800.0,17.5315,17.543,17.4451,17.4854,184800.0
2006-04-26 15:30:00,30.35,30.39,30.3,30.35,241700.0,17.4797,17.5027,17.4509,17.4797,241700.0
2006-04-27 09:30:00,30.33,30.38,30.0,30.04,308200.0,17.4682,17.497,17.2781,17.3011,308200.0
2006-04-27 10:00:00,30.03,30.33,30.03,30.22,203700.0,17.2954,17.4682,17.2954,17.4048,203700.0
2006-04-27 10:30:00,30.22,30.26,30.03,30.1,248800.0,17.4048,17.4278,17.2954,17.3357,248800.0
2006-04-27 11:00:00,30.11,30.28,30.11,30.28,203900.0,17.3415,17.4394,17.3415,17.4394,203900.0
2006-04-27 11:30:00,30.27,30.35,30.21,30.27,238300.0,17.4336,17.4797,17.399,17.4336,238300.0
2006-04-27 12:00:00,30.29,30.35,30.21,30.22,213000.0,17.4451,17.4797,17.399,17.4048,213000.0
2006-04-27 12:30:00,30.23,30.26,30.14,30.16,158300.0,17.4106,17.4278,17.3587,17.3703,158300.0
2006-04-27 13:00:00,30.16,30.3,30.16,30.26,187800.0,17.3703,17.4509,17.3703,17.4278,187800.0
2006-04-27 13:30:00,30.26,30.3,30.15,30.16,79700.0,17.4278,17.4509,17.3645,17.3703,79700.0
2006-04-27 14:00:00,30.17,30.21,30.08,30.11,138800.0,17.376,17.399,17.3242,17.3415,138800.0
2006-04-27 14:30:00,30.1,30.27,30.08,30.21,179500.0,17.3357,17.4336,17.3242,17.399,179500.0
2006-04-27 15:00:00,30.2,30.22,30.06,30.14,237000.0,17.3933,17.4048,17.3127,17.3587,237000.0
2006-04-27 15:30:00,30.12,30.13,30.05,30.05,324900.0,17.3472,17.353,17.3069,17.3069,324900.0
2006-04-28 09:30:00,30.05,30.2,29.9,29.94,249000.0,17.3069,17.3933,17.2205,17.2435,249000.0
2006-04-28 10:00:00,29.93,30.28,29.91,30.23,138700.0,17.2378,17.4394,17.2263,17.4106,138700.0
2006-04-28 10:30:00,30.23,30.23,30.01,30.13,162800.0,17.4106,17.4106,17.2839,17.353,162800.0
2006-04-28 11:00:00,30.12,30.29,30.06,30.13,183900.0,17.3472,17.4451,17.3127,17.353,183900.0
2006-04-28 11:30:00,30.14,30.2,30.1,30.11,109900.0,17.3587,17.3933,17.3357,17.3415,109900.0
2006-04-28 12:00:00,30.1,30.15,30.1,30.12,71200.0,17.3357,17.3645,17.3357,17.3472,71200.0
2006-04-28 12:30:00,30.1,30.17,30.1,30.14,116600.0,17.3357,17.376,17.3357,17.3587,116600.0
2006-04-28 13:00:00,30.13,30.2,30.13,30.16,151300.0,17.353,17.3933,17.353,17.3703,151300.0
2006-04-28 13:30:00,30.15,30.16,30.1,30.11,132200.0,17.3645,17.3703,17.3357,17.3415,132200.0
2006-04-28 14:00:00,30.12,30.14,29.9,29.95,249000.0,17.3472,17.3587,17.2205,17.2493,249000.0
2006-04-28 14:30:00,29.96,29.98,29.9,29.97,227600.0,17.2551,17.2666,17.2205,17.2608,227600.0
2006-04-28 15:00:00,29.97,30.02,29.92,29.93,203800.0,17.2608,17.2896,17.232,17.2378,203800.0
2006-04-28 15:30:00,29.93,29.96,29.83,29.89,407900.0,17.2378,17.2551,17.1802,17.2147,407900.0
2006-05-01 09:30:00,29.99,30.41,29.89,30.19,502800.0,17.2723,17.5142,17.2147,17.3875,502800.0
2006-05-01 10:00:00,30.22,30.3,30.06,30.24,192600.0,17.4048,17.4509,17.3127,17.4163,192600.0
2006-05-01 10:30:00,30.23,30.24,29.95,30.19,263400.0,17.4106,17.4163,17.2493,17.3875,263400.0
2006-05-01 11:00:00,30.17,30.17,29.96,30.08,176700.0,17.376,17.376,17.2551,17.3242,176700.0
2006-05-01 11:30:00,30.08,30.19,30.02,30.14,198500.0,17.3242,17.3875,17.2896,17.3587,198500.0
2006-05-01 12:00:00,30.13,30.2,30.09,30.09,126900.0,17.353,17.3933,17.3299,17.3299,126900.0
2006-05-01 12:30:00,30.09,30.15,30.03,30.08,137800.0,17.3299,17.3645,17.2954,17.3242,137800.0
2006-05-01 13:00:00,30.07,30.11,30.04,30.09,109000.0,17.3184,17.3415,17.3011,17.3299,109000.0
2006-05-01 13:30:00,30.1,30.14,30.01,30.05,158900.0,17.3357,17.3587,17.2839,17.3069,158900.0
2006-05-01 14:00:00,30.07,30.08,29.96,30.04,181400.0,17.3184,17.3242,17.2551,17.3011,181400.0
2006-05-01 14:30:00,30.06,30.17,29.93,29.93,241800.0,17.3127,17.376,17.2378,17.2378,241800.0
2006-05-01 15:00:00,29.92,30.03,29.86,29.98,262100.0,17.232,17.2954,17.1975,17.2666,262100.0
2006-05-01 15:30:00,29.98,30.0,29.81,29.86,538400.0,17.2666,17.2781,17.1687,17.1975,538400.0
2006-05-02 09:30:00,29.6,29.74,29.5,29.57,483300.0,17.0477,17.1284,16.9901,17.0304,483300.0
2006-05-02 10:00:00,29.57,29.65,29.46,29.63,342000.0,17.0304,17.0765,16.9671,17.065,342000.0
2006-05-02 10:30:00,29.61,29.71,29.59,29.63,356500.0,17.0535,17.1111,17.042,17.065,356500.0
2006-05-02 11:00:00,29.63,29.68,29.63,29.66,171600.0,17.065,17.0938,17.065,17.0823,171600.0
2006-05-02 11:30:00,29.66,29.71,29.65,29.67,115500.0,17.0823,17.1111,17.0765,17.088,115500.0
2006-05-02 12:00:00,29.67,29.68,29.63,29.66,113300.0,17.088,17.0938,17.065,17.0823,113300.0
2006-05-02 12:30:00,29.66,29.71,29.65,29.7,152300.0,17.0823,17.1111,17.0765,17.1053,152300.0
2006-05-02 13:00:00,29.7,29.73,29.67,29.69,148000.0,17.1053,17.1226,17.088,17.0996,148000.0
2006-05-02 13:30:00,29.69,29.7,29.65,29.65,136100.0,17.0996,17.1053,17.0765,17.0765,136100.0
2006-05-02 14:00:00,29.65,29.72,29.63,29.69,161200.0,17.0765,17.1168,17.065,17.0996,161200.0
2006-05-02 14:30:00,29.69,29.71,29.65,29.66,147800.0,17.0996,17.1111,17.0765,17.0823,147800.0
2006-05-02 15:00:00,29.66,29.67,29.58,29.6,273200.0,17.0823,17.088,17.0362,17.0477,273200.0
2006-05-02 15:30:00,29.6,29.61,29.47,29.53,408100.0,17.0477,17.0535,16.9729,17.0074,408100.0
2006-05-03 09:30:00,29.45,29.5,29.25,29.36,270200.0,16.9613,16.9901,16.8461,16.9095,270200.0
2006-05-03 10:00:00,29.35,29.44,29.25,29.26,152500.0,16.9037,16.9556,16.8461,16.8519,152500.0
2006-05-03 10:30:00,29.26,29.34,29.26,29.29,309400.0,16.8519,16.898,16.8519,16.8692,309400.0
2006-05-03 11:00:00,29.3,29.36,29.26,29.32,125600.0,16.8749,16.9095,16.8519,16.8865,125600.0
2006-05-03 11:30:00,29.3,29.32,29.2,29.22,168000.0,16.8749,16.8865,16.8174,16.8289,168000.0
2006-05-03 12:00:00,29.21,29.27,29.17,29.24,185100.0,16.8231,16.8577,16.8001,16.8404,185100.0
2006-05-03 12:30:00,29.24,29.26,29.19,29.23,109300.0,16.8404,16.8519,16.8116,16.8346,109300.0
2006-05-03 13:00:00,29.23,29.25,29.2,29.21,126800.0,16.8346,16.8461,16.8174,16.8231,126800.0
2006-05-03 13:30:00,29.21,29.22,29.11,29.2,162100.0,16.8231,16.8289,16.7655,16.8174,162100.0
2006-05-03 14:00:00,29.19,29.25,29.19,29.21,172400.0,16.8116,16.8461,16.8116,16.8231,172400.0
2006-05-03 14:30:00,29.21,29.32,29.2,29.22,144100.0,16.8231,16.8865,16.8174,16.8289,144100.0
2006-05-03 15:00:00,29.24,29.31,29.22,29.27,166900.0,16.8404,16.8807,16.8289,16.8577,166900.0
2006-05-03 15:30:00,29.27,29.44,29.27,29.37,317300.0,16.8577,16.9556,16.8577,16.9153,317300.0
2006-05-04 09:30:00,29.32,29.49,29.31,29.39,203400.0,16.8865,16.9844,16.8807,16.9268,203400.0
2006-05-04 10:00:00,29.41,29.47,29.39,29.45,159800.0,16.9383,16.9729,16.9268,16.9613,159800.0
2006-05-04 10:30:00,29.44,29.45,29.27,29.27,150700.0,16.9556,16.9613,16.8577,16.8577,150700.0
2006-05-04 11:00:00,29.27,29.3,29.26,29.29,128700.0,16.8577,16.8749,16.8519,16.8692,128700.0
2006-05-04 11:30:00,29.29,29.38,29.28,29.36,118800.0,16.8692,16.921,16.8634,16.9095,118800.0
2006-05-04 12:00:00,29.37,29.37,29.22,29.25,134500.0,16.9153,16.9153,16.8289,16.8461,134500.0
2006-05-04 12:30:00,29.26,29.29,29.22,29.23,188800.0,16.8519,16.8692,16.8289,16.8346,188800.0
2006-05-04 13:00:00,29.24,29.25,29.2,29.22,138100.0,16.8404,16.8461,16.8174,16.8289,138100.0
2006-05-04 13:30:00,29.22,29.31,29.18,29.22,229800.0,16.8289,16.8807,16.8058,16.8289,229800.0
2006-05-04 14:00:00,29.23,29.25,29.22,29.23,113400.0,16.8346,16.8461,16.8289,16.8346,113400.0
2006-05-04 14:30:00,29.23,29.25,29.22,29.25,100500.0,16.8346,16.8461,16.8289,16.8461,100500.0
2006-05-04 15:00:00,29.24,29.29,29.2,29.25,237000.0,16.8404,16.8692,16.8174,16.8461,237000.0
2006-05-04 15:30:00,29.25,29.27,29.22,29.24,427000.0,16.8461,16.8577,16.8289,16.8404,427000.0
2006-05-05 09:30:00,29.65,29.94,29.56,29.77,609000.0,17.0765,17.2435,17.0247,17.1456,609000.0
2006-05-05 10:00:00,29.77,29.84,29.68,29.69,168600.0,17.1456,17.186,17.0938,17.0996,168600.0
2006-05-05 10:30:00,29.7,29.8,29.67,29.79,141500.0,17.1053,17.1629,17.088,17.1572,141500.0
2006-05-05 11:00:00,29.8,29.84,29.79,29.81,114000.0,17.1629,17.186,17.1572,17.1687,114000.0
2006-05-05 11:30:00,29.81,29.92,29.81,29.9,148500.0,17.1687,17.232,17.1687,17.2205,148500.0
2006-05-05 12:00:00,29.89,29.93,29.85,29.91,117700.0,17.2147,17.2378,17.1917,17.2263,117700.0
2006-05-05 12:30:00,29.88,29.9,29.78,29.8,101000.0,17.209,17.2205,17.1514,17.1629,101000.0
2006-05-05 13:00:00,29.8,29.87,29.76,29.84,131700.0,17.1629,17.2032,17.1399,17.186,131700.0
2006-05-05 13:30:00,29.84,29.88,29.82,29.85,112300.0,17.186,17.209,17.1744,17.1917,112300.0
2006-05-05 14:00:00,29.84,29.94,29.84,29.93,164200.0,17.186,17.2435,17.186,17.2378,164200.0
2006-05-05 14:30:00,29.93,29.94,29.85,29.88,109100.0,17.2378,17.2435,17.1917,17.209,109100.0
2006-05-05 15:00:00,29.88,29.89,29.8,29.82,184200.0,17.209,17.2147,17.1629,17.1744,184200.0
2006-05-05 15:30:00,29.81,29.84,29.73,29.78,313200.0,17.1687,17.186,17.1226,17.1514,313200.0
2006-05-08 09:30:00,29.75,29.79,29.67,29.76,166800.0,17.1341,17.1572,17.088,17.1399,166800.0
2006-05-08 10:00:00,29.77,29.86,29.75,29.83,127000.0,17.1456,17.1975,17.1341,17.1802,127000.0
2006-05-08 10:30:00,29.83,29.85,29.8,29.85,138000.0,17.1802,17.1917,17.1629,17.1917,138000.0
2006-05-08 11:00:00,29.84,29.89,29.8,29.88,131900.0,17.186,17.2147,17.1629,17.209,131900.0
2006-05-08 11:30:00,29.88,29.88,29.8,29.8,134400.0,17.209,17.209,17.1629,17.1629,134400.0
2006-05-08 12:00:00,29.8,29.95,29.79,29.86,232500.0,17.1629,17.2493,17.1572,17.1975,232500.0
2006-05-08 12:30:00,29.85,29.89,29.84,29.85,94400.0,17.1917,17.2147,17.186,17.1917,94400.0
2006-05-08 13:00:00,29.85,29.91,29.84,29.87,83800.0,17.1917,17.2263,17.186,17.2032,83800.0
2006-05-08 13:30:00,29.87,29.88,29.76,29.78,98000.0,17.2032,17.209,17.1399,17.1514,98000.0
2006-05-08 14:00:00,29.78,29.8,29.76,29.78,105000.0,17.1514,17.1629,17.1399,17.1514,105000.0
2006-05-08 14:30:00,29.77,29.77,29.7,29.72,124100.0,17.1456,17.1456,17.1053,17.1168,124100.0
2006-05-08 15:00:00,29.72,29.73,29.6,29.7,193300.0,17.1168,17.1226,17.0477,17.1053,193300.0
2006-05-08 15:30:00,29.7,29.72,29.64,29.66,258300.0,17.1053,17.1168,17.0708,17.0823,258300.0
2006-05-09 09:30:00,29.59,29.85,29.49,29.85,162000.0,17.042,17.1917,16.9844,17.1917,162000.0
2006-05-09 10:00:00,29.85,29.86,29.72,29.8,165200.0,17.1917,17.1975,17.1168,17.1629,165200.0
2006-05-09 10:30:00,29.8,29.8,29.72,29.73,74600.0,17.1629,17.1629,17.1168,17.1226,74600.0
2006-05-09 11:00:00,29.73,29.76,29.69,29.71,117600.0,17.1226,17.1399,17.0996,17.1111,117600.0
2006-05-09 11:30:00,29.72,29.82,29.71,29.78,451900.0,17.1168,17.1744,17.1111,17.1514,451900.0
2006-05-09 12:00:00,29.78,29.88,29.78,29.87,345900.0,17.1514,17.209,17.1514,17.2032,345900.0
2006-05-09 12:30:00,29.87,29.94,29.87,29.92,120100.0,17.2032,17.2435,17.2032,17.232,120100.0
2006-05-09 13:00:00,29.92,30.0,29.92,29.98,113100.0,17.232,17.2781,17.232,17.2666,113100.0
2006-05-09 13:30:00,29.99,30.0,29.96,29.99,100100.0,17.2723,17.2781,17.2551,17.2723,100100.0
2006-05-09 14:00:00,29.99,29.99,29.96,29.97,113300.0,17.2723,17.2723,17.2551,17.2608,113300.0
2006-05-09 14:30:00,29.98,29.98,29.81,29.95,119600.0,17.2666,17.2666,17.1687,17.2493,119600.0
2006-05-09 15:00:00,29.95,29.98,29.95,29.97,124600.0,17.2493,17.2666,17.2493,17.2608,124600.0
2006-05-09 15:30:00,29.98,29.99,29.86,29.9,347700.0,17.2666,17.2723,17.1975,17.2205,347700.0
2006-05-10 09:30:00,29.78,30.12,29.74,30.09,270200.0,17.1514,17.3472,17.1284,17.3299,270200.0
2006-05-10 10:00:00,30.09,30.09,29.97,30.02,140500.0,17.3299,17.3299,17.2608,17.2896,140500.0
2006-05-10 10:30:00,30.01,30.06,30.0,30.02,94400.0,17.2839,17.3127,17.2781,17.2896,94400.0
2006-05-10 11:00:00,30.03,30.09,30.02,30.05,149100.0,17.2954,17.3299,17.2896,17.3069,149100.0
2006-05-10 11:30:00,30.05,30.13,30.05,30.09,122200.0,17.3069,17.353,17.3069,17.3299,122200.0
2006-05-10 12:00:00,30.09,30.14,30.07,30.12,71500.0,17.3299,17.3587,17.3184,17.3472,71500.0
2006-05-10 12:30:00,30.12,30.14,30.09,30.1,94600.0,17.3472,17.3587,17.3299,17.3357,94600.0
2006-05-10 13:00:00,30.1,30.12,30.09,30.1,60100.0,17.3357,17.3472,17.3299,17.3357,60100.0
2006-05-10 13:30:00,30.11,30.12,30.08,30.1,69200.0,17.3415,17.3472,17.3242,17.3357,69200.0
2006-05-10 14:00:00,30.09,30.16,30.06,30.07,187300.0,17.3299,17.3703,17.3127,17.3184,187300.0
2006-05-10 14:30:00,30.07,30.22,30.05,30.17,219300.0,17.3184,17.4048,17.3069,17.376,219300.0
2006-05-10 15:00:00,30.18,30.27,30.14,30.22,281900.0,17.3818,17.4336,17.3587,17.4048,281900.0
2006-05-10 15:30:00,30.22,30.23,30.14,30.18,331300.0,17.4048,17.4106,17.3587,17.3818,331300.0
2006-05-11 09:30:00,29.95,30.08,29.8,29.82,271500.0,17.2493,17.3242,17.1629,17.1744,271500.0
2006-05-11 10:00:00,29.81,29.94,29.73,29.91,203500.0,17.1687,17.2435,17.1226,17.2263,203500.0
2006-05-11 10:30:00,29.91,29.93,29.8,29.8,145600.0,17.2263,17.2378,17.1629,17.1629,145600.0
2006-05-11 11:00:00,29.81,29.85,29.72,29.73,185900.0,17.1687,17.1917,17.1168,17.1226,185900.0
2006-05-11 11:30:00,29.73,29.8,29.72,29.72,121400.0,17.1226,17.1629,17.1168,17.1168,121400.0
2006-05-11 12:00:00,29.73,29.74,29.65,29.69,86900.0,17.1226,17.1284,17.0765,17.0996,86900.0
2006-05-11 12:30:00,29.68,29.76,29.67,29.75,71300.0,17.0938,17.1399,17.088,17.1341,71300.0
2006-05-11 13:00:00,29.75,29.77,29.65,29.66,91000.0,17.1341,17.1456,17.0765,17.0823,91000.0
2006-05-11 13:30:00,29.66,29.7,29.62,29.68,57200.0,17.0823,17.1053,17.0592,17.0938,57200.0
2006-05-11 14:00:00,29.68,29.75,29.68,29.73,74000.0,17.0938,17.1341,17.0938,17.1226,74000.0
2006-05-11 14:30:00,29.73,29.74,29.56,29.57,161700.0,17.1226,17.1284,17.0247,17.0304,161700.0
2006-05-11 15:00:00,29.56,29.63,29.53,29.55,106400.0,17.0247,17.065,17.0074,17.0189,106400.0
2006-05-11 15:30:00,29.55,29.64,29.53,29.63,188100.0,17.0189,17.0708,17.0074,17.065,188100.0
2006-05-12 09:30:00,29.61,29.68,29.5,29.61,222000.0,17.0535,17.0938,16.9901,17.0535,222000.0
2006-05-12 10:00:00,29.62,29.67,29.53,29.59,150800.0,17.0592,17.088,17.0074,17.042,150800.0
2006-05-12 10:30:00,29.6,29.7,29.49,29.68,163000.0,17.0477,17.1053,16.9844,17.0938,163000.0
2006-05-12 11:00:00,29.66,29.71,29.6,29.61,193900.0,17.0823,17.1111,17.0477,17.0535,193900.0
2006-05-12 11:30:00,29.6,29.65,29.57,29.61,143600.0,17.0477,17.0765,17.0304,17.0535,143600.0
2006-05-12 12:00:00,29.6,29.7,29.58,29.69,147800.0,17.0477,17.1053,17.0362,17.0996,147800.0
2006-05-12 12:30:00,29.69,29.69,29.61,29.67,150600.0,17.0996,17.0996,17.0535,17.088,150600.0
2006-05-12 13:00:00,29.68,29.79,29.64,29.72,201700.0,17.0938,17.1572,17.0708,17.1168,201700.0
2006-05-12 13:30:00,29.71,29.72,29.6,29.61,197500.0,17.1111,17.1168,17.0477,17.0535,197500.0
2006-05-12 14:00:00,29.61,29.71,29.58,29.6,99200.0,17.0535,17.1111,17.0362,17.0477,99200.0
2006-05-12 14:30:00,29.61,29.68,29.6,29.64,118600.0,17.0535,17.0938,17.0477,17.0708,118600.0
2006-05-12 15:00:00,29.64,29.71,29.62,29.69,136000.0,17.0708,17.1111,17.0592,17.0996,136000.0
2006-05-12 15:30:00,29.68,29.69,29.56,29.62,280300.0,17.0938,17.0996,17.0247,17.0592,280300.0
2006-05-15 09:30:00,29.57,29.81,29.55,29.72,166000.0,17.0304,17.1687,17.0189,17.1168,166000.0
2006-05-15 10:00:00,29.73,29.91,29.7,29.82,136600.0,17.1226,17.2263,17.1053,17.1744,136600.0
2006-05-15 10:30:00,29.83,29.97,29.79,29.82,151900.0,17.1802,17.2608,17.1572,17.1744,151900.0
2006-05-15 11:00:00,29.82,29.92,29.76,29.8,171000.0,17.1744,17.232,17.1399,17.1629,171000.0
2006-05-15 11:30:00,29.8,29.86,29.74,29.83,114200.0,17.1629,17.1975,17.1284,17.1802,114200.0
2006-05-15 12:00:00,29.84,29.91,29.8,29.89,103000.0,17.186,17.2263,17.1629,17.2147,103000.0
2006-05-15 12:30:00,29.89,29.96,29.89,29.96,87000.0,17.2147,17.2551,17.2147,17.2551,87000.0
2006-05-15 13:00:00,29.95,30.0,29.88,29.93,142500.0,17.2493,17.2781,17.209,17.2378,142500.0
2006-05-15 13:30:00,29.91,29.99,29.9,29.93,99000.0,17.2263,17.2723,17.2205,17.2378,99000.0
2006-05-15 14:00:00,29.92,30.02,29.91,30.02,126500.0,17.232,17.2896,17.2263,17.2896,126500.0
2006-05-15 14:30:00,30.03,30.09,30.0,30.04,124100.0,17.2954,17.3299,17.2781,17.3011,124100.0
2006-05-15 15:00:00,30.05,30.27,30.03,30.23,229600.0,17.3069,17.4336,17.2954,17.4106,229600.0
2006-05-15 15:30:00,30.25,30.35,30.24,30.29,403100.0,17.4221,17.4797,17.4163,17.4451,403100.0
2006-05-16 09:30:00,30.5,30.5,30.15,30.2,168800.0,17.5661,17.5661,17.3645,17.3933,168800.0
2006-05-16 10:00:00,30.21,30.23,30.06,30.08,129800.0,17.399,17.4106,17.3127,17.3242,129800.0
2006-05-16 10:30:00,30.06,30.12,30.01,30.01,187700.0,17.3127,17.3472,17.2839,17.2839,187700.0
2006-05-16 11:00:00,30.02,30.11,30.01,30.02,127200.0,17.2896,17.3415,17.2839,17.2896,127200.0
2006-05-16 11:30:00,30.02,30.04,29.98,30.03,147000.0,17.2896,17.3011,17.2666,17.2954,147000.0
2006-05-16 12:00:00,30.04,30.05,29.95,29.98,99200.0,17.3011,17.3069,17.2493,17.2666,99200.0
2006-05-16 12:30:00,29.99,30.13,29.96,30.13,165200.0,17.2723,17.353,17.2551,17.353,165200.0
2006-05-16 13:00:00,30.12,30.2,30.1,30.2,112900.0,17.3472,17.3933,17.3357,17.3933,112900.0
2006-05-16 13:30:00,30.21,30.23,30.18,30.23,110300.0,17.399,17.4106,17.3818,17.4106,110300.0
2006-05-16 14:00:00,30.22,30.23,30.06,30.08,149400.0,17.4048,17.4106,17.3127,17.3242,149400.0
2006-05-16 14:30:00,30.08,30.13,30.06,30.1,150900.0,17.3242,17.353,17.3127,17.3357,150900.0
2006-05-16 15:00:00,30.1,30.13,30.0,30.02,181800.0,17.3357,17.353,17.2781,17.2896,181800.0
2006-05-16 15:30:00,30.03,30.15,30.02,30.11,455900.0,17.2954,17.3645,17.2896,17.3415,455900.0
2006-05-17 09:30:00,30.08,30.15,30.0,30.08,285400.0,17.3242,17.3645,17.2781,17.3242,285400.0
2006-05-17 10:00:00,30.08,30.38,30.03,30.38,457300.0,17.3242,17.497,17.2954,17.497,457300.0
2006-05-17 10:30:00,30.38,30.66,30.36,30.59,377600.0,17.497,17.6582,17.4854,17.6179,377600.0
2006-05-17 11:00:00,30.6,30.74,30.59,30.65,507700.0,17.6237,17.7043,17.6179,17.6525,507700.0
2006-05-17 11:30:00,30.64,30.75,30.57,30.68,335200.0,17.6467,17.7101,17.6064,17.6697,335200.0
2006-05-17 12:00:00,30.68,30.71,30.56,30.57,184100.0,17.6697,17.687,17.6006,17.6064,184100.0
2006-05-17 12:30:00,30.56,30.56,30.45,30.49,116100.0,17.6006,17.6006,17.5373,17.5603,116100.0
2006-05-17 13:00:00,30.49,30.56,30.42,30.49,221100.0,17.5603,17.6006,17.52,17.5603,221100.0
2006-05-17 13:30:00,30.49,30.63,30.46,30.56,148200.0,17.5603,17.6409,17.543,17.6006,148200.0
2006-05-17 14:00:00,30.55,30.56,30.38,30.41,169300.0,17.5949,17.6006,17.497,17.5142,169300.0
2006-05-17 14:30:00,30.41,30.42,30.25,30.3,235400.0,17.5142,17.52,17.4221,17.4509,235400.0
2006-05-17 15:00:00,30.31,30.55,30.3,30.5,244200.0,17.4566,17.5949,17.4509,17.5661,244200.0
2006-05-17 15:30:00,30.5,30.6,30.39,30.39,367500.0,17.5661,17.6237,17.5027,17.5027,367500.0
2006-05-18 09:30:00,30.57,30.68,30.41,30.48,237700.0,17.6064,17.6697,17.5142,17.5546,237700.0
2006-05-18 10:00:00,30.47,30.73,30.46,30.68,211400.0,17.5488,17.6985,17.543,17.6697,211400.0
2006-05-18 10:30:00,30.68,30.73,30.52,30.55,190800.0,17.6697,17.6985,17.5776,17.5949,190800.0
2006-05-18 11:00:00,30.54,30.79,30.45,30.78,243000.0,17.5891,17.7331,17.5373,17.7273,243000.0
2006-05-18 11:30:00,30.78,30.83,30.64,30.67,143000.0,17.7273,17.7561,17.6467,17.664,143000.0
2006-05-18 12:00:00,30.7,30.8,30.67,30.7,124400.0,17.6813,17.7388,17.664,17.6813,124400.0
2006-05-18 12:30:00,30.7,30.81,30.7,30.79,65100.0,17.6813,17.7446,17.6813,17.7331,65100.0
2006-05-18 13:00:00,30.78,30.8,30.65,30.72,65100.0,17.7273,17.7388,17.6525,17.6928,65100.0
2006-05-18 13:30:00,30.72,30.75,30.67,30.73,89200.0,17.6928,17.7101,17.664,17.6985,89200.0
2006-05-18 14:00:00,30.73,30.73,30.64,30.7,151800.0,17.6985,17.6985,17.6467,17.6813,151800.0
2006-05-18 14:30:00,30.71,30.82,30.59,30.6,169000.0,17.687,17.7504,17.6179,17.6237,169000.0
2006-05-18 15:00:00,30.6,30.63,30.44,30.51,214400.0,17.6237,17.6409,17.5315,17.5718,214400.0
2006-05-18 15:30:00,30.51,30.58,30.42,30.51,362800.0,17.5718,17.6121,17.52,17.5718,362800.0
2006-05-19 09:30:00,30.55,30.65,30.32,30.6,473300.0,17.5949,17.6525,17.4624,17.6237,473300.0
2006-05-19 10:00:00,30.62,30.7,30.55,30.6,153000.0,17.6352,17.6813,17.5949,17.6237,153000.0
2006-05-19 10:30:00,30.6,30.68,30.52,30.54,189500.0,17.6237,17.6697,17.5776,17.5891,189500.0
2006-05-19 11:00:00,30.55,30.6,30.27,30.51,186800.0,17.5949,17.6237,17.4336,17.5718,186800.0
2006-05-19 11:30:00,30.52,30.55,30.33,30.47,324800.0,17.5776,17.5949,17.4682,17.5488,324800.0
2006-05-19 12:00:00,30.47,30.5,30.32,30.4,281000.0,17.5488,17.5661,17.4624,17.5085,281000.0
2006-05-19 12:30:00,30.4,30.58,30.39,30.41,220200.0,17.5085,17.6121,17.5027,17.5142,220200.0
2006-05-19 13:00:00,30.39,30.49,30.35,30.42,174400.0,17.5027,17.5603,17.4797,17.52,174400.0
2006-05-19 13:30:00,30.42,30.48,30.38,30.42,162300.0,17.52,17.5546,17.497,17.52,162300.0
2006-05-19 14:00:00,30.42,30.51,30.42,30.46,454900.0,17.52,17.5718,17.52,17.543,454900.0
2006-05-19 14:30:00,30.46,30.46,30.32,30.32,260600.0,17.543,17.543,17.4624,17.4624,260600.0
2006-05-19 15:00:00,30.33,30.41,30.31,30.32,252700.0,17.4682,17.5142,17.4566,17.4624,252700.0
2006-05-19 15:30:00,30.31,30.38,30.24,30.33,531200.0,17.4566,17.497,17.4163,17.4682,531200.0
2006-05-22 09:30:00,30.3,30.52,30.21,30.4,263200.0,17.4509,17.5776,17.399,17.5085,263200.0
2006-05-22 10:00:00,30.4,30.5,30.31,30.5,131100.0,17.5085,17.5661,17.4566,17.5661,131100.0
2006-05-22 10:30:00,30.5,30.6,30.45,30.45,117400.0,17.5661,17.6237,17.5373,17.5373,117400.0
2006-05-22 11:00:00,30.45,30.46,30.37,30.42,164800.0,17.5373,17.543,17.4912,17.52,164800.0
2006-05-22 11:30:00,30.43,30.5,30.27,30.49,186100.0,17.5258,17.5661,17.4336,17.5603,186100.0
2006-05-22 12:00:00,30.49,30.59,30.32,30.35,163800.0,17.5603,17.6179,17.4624,17.4797,163800.0
2006-05-22 12:30:00,30.35,30.47,30.3,30.37,138600.0,17.4797,17.5488,17.4509,17.4912,138600.0
2006-05-22 13:00:00,30.37,30.45,30.35,30.44,193900.0,17.4912,17.5373,17.4797,17.5315,193900.0
2006-05-22 13:30:00,30.44,30.49,30.4,30.49,189300.0,17.5315,17.5603,17.5085,17.5603,189300.0
2006-05-22 14:00:00,30.48,30.59,30.4,30.59,236800.0,17.5546,17.6179,17.5085,17.6179,236800.0
2006-05-22 14:30:00,30.59,30.59,30.52,30.53,126900.0,17.6179,17.6179,17.5776,17.5833,126900.0
2006-05-22 15:00:00,30.54,30.74,30.54,30.71,284100.0,17.5891,17.7043,17.5891,17.687,284100.0
2006-05-22 15:30:00,30.72,30.73,30.5,30.56,244200.0,17.6928,17.6985,17.5661,17.6006,244200.0
2006-05-23 09:30:00,30.52,30.52,30.07,30.21,462500.0,17.5776,17.5776,17.3184,17.399,462500.0
2006-05-23 10:00:00,30.21,30.4,30.19,30.19,358800.0,17.399,17.5085,17.3875,17.3875,358800.0
2006-05-23 10:30:00,30.18,30.25,30.08,30.1,461600.0,17.3818,17.4221,17.3242,17.3357,461600.0
2006-05-23 11:00:00,30.11,30.2,30.11,30.16,861200.0,17.3415,17.3933,17.3415,17.3703,861200.0
2006-05-23 11:30:00,30.15,30.24,30.15,30.17,226900.0,17.3645,17.4163,17.3645,17.376,226900.0
2006-05-23 12:00:00,30.17,30.23,30.14,30.16,159900.0,17.376,17.4106,17.3587,17.3703,159900.0
2006-05-23 12:30:00,30.16,30.21,30.13,30.17,167600.0,17.3703,17.399,17.353,17.376,167600.0
2006-05-23 13:00:00,30.16,30.18,30.07,30.12,205200.0,17.3703,17.3818,17.3184,17.3472,205200.0
2006-05-23 13:30:00,30.12,30.17,30.08,30.11,597200.0,17.3472,17.376,17.3242,17.3415,597200.0
2006-05-23 14:00:00,30.11,30.14,30.05,30.07,449500.0,17.3415,17.3587,17.3069,17.3184,449500.0
2006-05-23 14:30:00,30.08,30.13,30.04,30.12,337300.0,17.3242,17.353,17.3011,17.3472,337300.0
2006-05-23 15:00:00,30.13,30.13,30.03,30.05,485400.0,17.353,17.353,17.2954,17.3069,485400.0
2006-05-23 15:30:00,30.05,30.1,29.98,29.98,720700.0,17.3069,17.3357,17.2666,17.2666,720700.0
2006-05-24 09:30:00,29.95,30.34,29.91,30.09,290500.0,17.2493,17.4739,17.2263,17.3299,290500.0
2006-05-24 10:00:00,30.11,30.2,30.02,30.14,176700.0,17.3415,17.3933,17.2896,17.3587,176700.0
2006-05-24 10:30:00,30.14,30.24,30.12,30.2,166300.0,17.3587,17.4163,17.3472,17.3933,166300.0
2006-05-24 11:00:00,30.19,30.28,30.15,30.18,208500.0,17.3875,17.4394,17.3645,17.3818,208500.0
2006-05-24 11:30:00,30.17,30.33,30.16,30.3,199000.0,17.376,17.4682,17.3703,17.4509,199000.0
2006-05-24 12:00:00,30.28,30.32,30.19,30.23,211000.0,17.4394,17.4624,17.3875,17.4106,211000.0
2006-05-24 12:30:00,30.23,30.34,30.18,30.25,421800.0,17.4106,17.4739,17.3818,17.4221,421800.0
2006-05-24 13:00:00,30.26,30.33,30.21,30.24,134100.0,17.4278,17.4682,17.399,17.4163,134100.0
2006-05-24 13:30:00,30.26,30.47,30.23,30.4,487400.0,17.4278,17.5488,17.4106,17.5085,487400.0
2006-05-24 14:00:00,30.4,30.5,30.37,30.41,206600.0,17.5085,17.5661,17.4912,17.5142,206600.0
2006-05-24 14:30:00,30.41,30.54,30.32,30.46,265900.0,17.5142,17.5891,17.4624,17.543,265900.0
2006-05-24 15:00:00,30.47,30.6,30.47,30.56,255000.0,17.5488,17.6237,17.5488,17.6006,255000.0
2006-05-24 15:30:00,30.55,30.75,30.55,30.65,495800.0,17.5949,17.7101,17.5949,17.6525,495800.0
2006-05-25 09:30:00,30.7,30.9,30.56,30.89,178400.0,17.6813,17.7964,17.6006,17.7907,178400.0
2006-05-25 10:00:00,30.89,30.9,30.73,30.8,239500.0,17.7907,17.7964,17.6985,17.7388,239500.0
2006-05-25 10:30:00,30.8,30.87,30.76,30.81,116900.0,17.7388,17.7792,17.7158,17.7446,116900.0
2006-05-25 11:00:00,30.81,30.84,30.7,30.8,129300.0,17.7446,17.7619,17.6813,17.7388,129300.0
2006-05-25 11:30:00,30.78,30.89,30.78,30.89,194500.0,17.7273,17.7907,17.7273,17.7907,194500.0
2006-05-25 12:00:00,30.88,30.99,30.86,30.98,195800.0,17.7849,17.8483,17.7734,17.8425,195800.0
2006-05-25 12:30:00,30.99,31.04,30.96,30.99,171100.0,17.8483,17.8771,17.831,17.8483,171100.0
2006-05-25 13:00:00,30.99,31.01,30.88,30.92,158500.0,17.8483,17.8598,17.7849,17.808,158500.0
2006-05-25 13:30:00,30.92,30.96,30.91,30.95,256200.0,17.808,17.831,17.8022,17.8252,256200.0
2006-05-25 14:00:00,30.96,31.12,30.94,31.09,200100.0,17.831,17.9231,17.8195,17.9059,200100.0
2006-05-25 14:30:00,31.09,31.1,31.0,31.09,148200.0,17.9059,17.9116,17.854,17.9059,148200.0
2006-05-25 15:00:00,31.08,31.1,30.95,31.0,157500.0,17.9001,17.9116,17.8252,17.854,157500.0
2006-05-25 15:30:00,30.99,31.01,30.89,31.0,324300.0,17.8483,17.8598,17.7907,17.854,324300.0
2006-05-26 09:30:00,31.01,31.06,30.79,31.0,228900.0,17.8598,17.8886,17.7331,17.854,228900.0
2006-05-26 10:00:00,31.03,31.11,31.0,31.0,98100.0,17.8713,17.9174,17.854,17.854,98100.0
2006-05-26 10:30:00,31.0,31.05,30.97,30.99,123300.0,17.854,17.8828,17.8368,17.8483,123300.0
2006-05-26 11:00:00,31.0,31.1,30.98,31.1,83500.0,17.854,17.9116,17.8425,17.9116,83500.0
2006-05-26 11:30:00,31.1,31.13,31.07,31.12,103000.0,17.9116,17.9289,17.8944,17.9231,103000.0
2006-05-26 12:00:00,31.12,31.13,31.06,31.08,49300.0,17.9231,17.9289,17.8886,17.9001,49300.0
2006-05-26 12:30:00,31.08,31.12,31.06,31.09,53000.0,17.9001,17.9231,17.8886,17.9059,53000.0
2006-05-26 13:00:00,31.09,31.18,31.09,31.15,103900.0,17.9059,17.9577,17.9059,17.9404,103900.0
2006-05-26 13:30:00,31.15,31.19,31.14,31.17,105800.0,17.9404,17.9635,17.9347,17.9519,105800.0
2006-05-26 14:00:00,31.18,31.24,31.14,31.17,109800.0,17.9577,17.9923,17.9347,17.9519,109800.0
2006-05-26 14:30:00,31.19,31.19,31.14,31.16,76300.0,17.9635,17.9635,17.9347,17.9462,76300.0
2006-05-26 15:00:00,31.15,31.19,31.15,31.18,103000.0,17.9404,17.9635,17.9404,17.9577,103000.0
2006-05-26 15:30:00,31.18,31.19,31.14,31.17,186700.0,17.9577,17.9635,17.9347,17.9519,186700.0
2006-05-30 09:30:00,30.97,31.0,30.73,30.79,298300.0,17.8368,17.854,17.6985,17.7331,298300.0
2006-05-30 10:00:00,30.79,30.82,30.66,30.76,149300.0,17.7331,17.7504,17.6582,17.7158,149300.0
2006-05-30 10:30:00,30.76,30.92,30.75,30.84,104700.0,17.7158,17.808,17.7101,17.7619,104700.0
2006-05-30 11:00:00,30.83,30.83,30.69,30.77,119400.0,17.7561,17.7561,17.6755,17.7216,119400.0
2006-05-30 11:30:00,30.76,30.88,30.75,30.85,238900.0,17.7158,17.7849,17.7101,17.7676,238900.0
2006-05-30 12:00:00,30.86,30.88,30.8,30.88,76300.0,17.7734,17.7849,17.7388,17.7849,76300.0
2006-05-30 12:30:00,30.89,30.91,30.81,30.82,99400.0,17.7907,17.8022,17.7446,17.7504,99400.0
2006-05-30 13:00:00,30.83,30.86,30.75,30.78,136600.0,17.7561,17.7734,17.7101,17.7273,136600.0
2006-05-30 13:30:00,30.79,30.9,30.76,30.88,91600.0,17.7331,17.7964,17.7158,17.7849,91600.0
2006-05-30 14:00:00,30.89,30.92,30.85,30.86,53000.0,17.7907,17.808,17.7676,17.7734,53000.0
2006-05-30 14:30:00,30.86,30.86,30.82,30.83,205300.0,17.7734,17.7734,17.7504,17.7561,205300.0
2006-05-30 15:00:00,30.82,30.82,30.73,30.75,139300.0,17.7504,17.7504,17.6985,17.7101,139300.0
2006-05-30 15:30:00,30.75,30.85,30.74,30.79,304100.0,17.7101,17.7676,17.7043,17.7331,304100.0
2006-05-31 09:30:00,30.67,30.67,30.38,30.5,200200.0,17.664,17.664,17.497,17.5661,200200.0
2006-05-31 10:00:00,30.51,30.62,30.5,30.58,116500.0,17.5718,17.6352,17.5661,17.6121,116500.0
2006-05-31 10:30:00,30.57,30.7,30.57,30.61,140400.0,17.6064,17.6813,17.6064,17.6294,140400.0
2006-05-31 11:00:00,30.61,30.64,30.53,30.62,102800.0,17.6294,17.6467,17.5833,17.6352,102800.0
2006-05-31 11:30:00,30.63,30.65,30.55,30.57,171200.0,17.6409,17.6525,17.5949,17.6064,171200.0
2006-05-31 12:00:00,30.55,30.56,30.5,30.52,77600.0,17.5949,17.6006,17.5661,17.5776,77600.0
2006-05-31 12:30:00,30.51,30.52,30.47,30.5,149000.0,17.5718,17.5776,17.5488,17.5661,149000.0
2006-05-31 13:00:00,30.5,30.52,30.5,30.5,80500.0,17.5661,17.5776,17.5661,17.5661,80500.0
2006-05-31 13:30:00,30.5,30.57,30.44,30.44,146900.0,17.5661,17.6064,17.5315,17.5315,146900.0
2006-05-31 14:00:00,30.43,30.53,30.35,30.46,186800.0,17.5258,17.5833,17.4797,17.543,186800.0
2006-05-31 14:30:00,30.46,30.51,30.4,30.49,125300.0,17.543,17.5718,17.5085,17.5603,125300.0
2006-05-31 15:00:00,30.5,30.55,30.44,30.53,163300.0,17.5661,17.5949,17.5315,17.5833,163300.0
2006-05-31 15:30:00,30.53,30.6,30.47,30.59,247400.0,17.5833,17.6237,17.5488,17.6179,247400.0
2006-06-01 09:30:00,30.5,30.59,30.4,30.5,191700.0,17.5661,17.6179,17.5085,17.5661,191700.0
2006-06-01 10:00:00,30.51,30.58,30.44,30.55,117500.0,17.5718,17.6121,17.5315,17.5949,117500.0
2006-06-01 10:30:00,30.55,30.59,30.48,30.48,128300.0,17.5949,17.6179,17.5546,17.5546,128300.0
2006-06-01 11:00:00,30.47,30.58,30.47,30.58,90900.0,17.5488,17.6121,17.5488,17.6121,90900.0
2006-06-01 11:30:00,30.57,30.6,30.54,30.55,112400.0,17.6064,17.6237,17.5891,17.5949,112400.0
2006-06-01 12:00:00,30.56,30.58,30.52,30.54,74600.0,17.6006,17.6121,17.5776,17.5891,74600.0
2006-06-01 12:30:00,30.53,30.58,30.47,30.5,92200.0,17.5833,17.6121,17.5488,17.5661,92200.0
2006-06-01 13:00:00,30.52,30.59,30.5,30.59,52200.0,17.5776,17.6179,17.5661,17.6179,52200.0
2006-06-01 13:30:00,30.57,30.6,30.55,30.57,107200.0,17.6064,17.6237,17.5949,17.6064,107200.0
2006-06-01 14:00:00,30.58,30.58,30.47,30.56,142100.0,17.6121,17.6121,17.5488,17.6006,142100.0
2006-06-01 14:30:00,30.57,30.58,30.52,30.55,117100.0,17.6064,17.6121,17.5776,17.5949,117100.0
2006-06-01 15:00:00,30.55,30.56,30.5,30.54,184000.0,17.5949,17.6006,17.5661,17.5891,184000.0
2006-06-01 15:30:00,30.55,30.65,30.54,30.6,375400.0,17.5949,17.6525,17.5891,17.6237,375400.0
2006-06-02 09:30:00,30.52,30.6,30.29,30.42,194300.0,17.5776,17.6237,17.4451,17.52,194300.0
2006-06-02 10:00:00,30.42,30.46,30.32,30.45,171500.0,17.52,17.543,17.4624,17.5373,171500.0
2006-06-02 10:30:00,30.43,30.59,30.43,30.46,142300.0,17.5258,17.6179,17.5258,17.543,142300.0
2006-06-02 11:00:00,30.47,30.49,30.38,30.45,107200.0,17.5488,17.5603,17.497,17.5373,107200.0
2006-06-02 11:30:00,30.44,30.52,30.39,30.5,112300.0,17.5315,17.5776,17.5027,17.5661,112300.0
2006-06-02 12:00:00,30.5,30.53,30.41,30.42,156700.0,17.5661,17.5833,17.5142,17.52,156700.0
2006-06-02 12:30:00,30.4,30.5,30.36,30.42,198400.0,17.5085,17.5661,17.4854,17.52,198400.0
2006-06-02 13:00:00,30.42,30.54,30.4,30.49,82200.0,17.52,17.5891,17.5085,17.5603,82200.0
2006-06-02 13:30:00,30.51,30.51,30.42,30.45,86200.0,17.5718,17.5718,17.52,17.5373,86200.0
2006-06-02 14:00:00,30.44,30.51,30.44,30.46,327400.0,17.5315,17.5718,17.5315,17.543,327400.0
2006-06-02 14:30:00,30.46,30.61,30.45,30.55,117800.0,17.543,17.6294,17.5373,17.5949,117800.0
2006-06-02 15:00:00,30.55,30.55,30.45,30.49,120300.0,17.5949,17.5949,17.5373,17.5603,120300.0
2006-06-02 15:30:00,30.49,30.56,30.45,30.53,200000.0,17.5603,17.6006,17.5373,17.5833,200000.0
2006-06-05 09:30:00,30.5,30.6,30.42,30.58,183800.0,17.5661,17.6237,17.52,17.6121,183800.0
2006-06-05 10:00:00,30.59,30.6,30.47,30.55,108100.0,17.6179,17.6237,17.5488,17.5949,108100.0
2006-06-05 10:30:00,30.54,30.58,30.48,30.5,244700.0,17.5891,17.6121,17.5546,17.5661,244700.0
2006-06-05 11:00:00,30.5,30.54,30.45,30.45,127500.0,17.5661,17.5891,17.5373,17.5373,127500.0
2006-06-05 11:30:00,30.46,30.46,30.37,30.4,120000.0,17.543,17.543,17.4912,17.5085,120000.0
2006-06-05 12:00:00,30.39,30.4,30.31,30.35,289800.0,17.5027,17.5085,17.4566,17.4797,289800.0
2006-06-05 12:30:00,30.35,30.36,30.31,30.32,96600.0,17.4797,17.4854,17.4566,17.4624,96600.0
2006-06-05 13:00:00,30.32,30.33,30.27,30.32,75900.0,17.4624,17.4682,17.4336,17.4624,75900.0
2006-06-05 13:30:00,30.31,30.37,30.3,30.34,100900.0,17.4566,17.4912,17.4509,17.4739,100900.0
2006-06-05 14:00:00,30.35,30.37,30.22,30.24,178400.0,17.4797,17.4912,17.4048,17.4163,178400.0
2006-06-05 14:30:00,30.24,30.24,30.09,30.14,230000.0,17.4163,17.4163,17.3299,17.3587,230000.0
2006-06-05 15:00:00,30.14,30.18,30.02,30.04,214100.0,17.3587,17.3818,17.2896,17.3011,214100.0
2006-06-05 15:30:00,30.04,30.13,29.94,29.99,361300.0,17.3011,17.353,17.2435,17.2723,361300.0
2006-06-06 09:30:00,30.1,30.2,30.0,30.06,182000.0,17.3357,17.3933,17.2781,17.3127,182000.0
2006-06-06 10:00:00,30.07,30.15,29.97,30.14,165200.0,17.3184,17.3645,17.2608,17.3587,165200.0
2006-06-06 10:30:00,30.14,30.18,30.1,30.15,89800.0,17.3587,17.3818,17.3357,17.3645,89800.0
2006-06-06 11:00:00,30.15,30.19,30.1,30.16,133100.0,17.3645,17.3875,17.3357,17.3703,133100.0
2006-06-06 11:30:00,30.16,30.19,30.12,30.14,114300.0,17.3703,17.3875,17.3472,17.3587,114300.0
2006-06-06 12:00:00,30.15,30.23,30.12,30.12,98000.0,17.3645,17.4106,17.3472,17.3472,98000.0
2006-06-06 12:30:00,30.12,30.28,30.12,30.27,137900.0,17.3472,17.4394,17.3472,17.4336,137900.0
2006-06-06 13:00:00,30.27,30.3,30.19,30.27,183700.0,17.4336,17.4509,17.3875,17.4336,183700.0
2006-06-06 13:30:00,30.25,30.31,30.19,30.3,316500.0,17.4221,17.4566,17.3875,17.4509,316500.0
2006-06-06 14:00:00,30.3,30.33,30.23,30.26,100700.0,17.4509,17.4682,17.4106,17.4278,100700.0
2006-06-06 14:30:00,30.27,30.3,30.22,30.27,155300.0,17.4336,17.4509,17.4048,17.4336,155300.0
2006-06-06 15:00:00,30.26,30.32,30.24,30.28,781700.0,17.4278,17.4624,17.4163,17.4394,781700.0
2006-06-06 15:30:00,30.28,30.5,30.26,30.37,397500.0,17.4394,17.5661,17.4278,17.4912,397500.0
2006-06-07 09:30:00,30.32,30.49,30.3,30.48,147000.0,17.4624,17.5603,17.4509,17.5546,147000.0
2006-06-07 10:00:00,30.48,30.59,30.45,30.57,135000.0,17.5546,17.6179,17.5373,17.6064,135000.0
2006-06-07 10:30:00,30.59,30.6,30.47,30.59,110700.0,17.6179,17.6237,17.5488,17.6179,110700.0
2006-06-07 11:00:00,30.6,30.68,30.58,30.68,123200.0,17.6237,17.6697,17.6121,17.6697,123200.0
2006-06-07 11:30:00,30.68,30.81,30.67,30.79,104700.0,17.6697,17.7446,17.664,17.7331,104700.0
2006-06-07 12:00:00,30.8,30.8,30.65,30.72,95500.0,17.7388,17.7388,17.6525,17.6928,95500.0
2006-06-07 12:30:00,30.73,30.88,30.71,30.86,154000.0,17.6985,17.7849,17.687,17.7734,154000.0
2006-06-07 13:00:00,30.86,30.93,30.83,30.91,261400.0,17.7734,17.8137,17.7561,17.8022,261400.0
2006-06-07 13:30:00,30.92,30.99,30.87,30.94,146300.0,17.808,17.8483,17.7792,17.8195,146300.0
2006-06-07 14:00:00,30.91,30.94,30.86,30.89,185800.0,17.8022,17.8195,17.7734,17.7907,185800.0
2006-06-07 14:30:00,30.9,30.9,30.74,30.82,144400.0,17.7964,17.7964,17.7043,17.7504,144400.0
2006-06-07 15:00:00,30.81,30.83,30.64,30.66,164100.0,17.7446,17.7561,17.6467,17.6582,164100.0
2006-06-07 15:30:00,30.66,30.73,30.6,30.6,247800.0,17.6582,17.6985,17.6237,17.6237,247800.0
2006-06-08 09:30:00,30.7,30.82,30.44,30.46,334800.0,17.6813,17.7504,17.5315,17.543,334800.0
2006-06-08 10:00:00,30.45,30.71,30.43,30.55,112200.0,17.5373,17.687,17.5258,17.5949,112200.0
2006-06-08 10:30:00,30.55,30.72,30.52,30.68,135800.0,17.5949,17.6928,17.5776,17.6697,135800.0
2006-06-08 11:00:00,30.68,30.75,30.51,30.63,196200.0,17.6697,17.7101,17.5718,17.6409,196200.0
2006-06-08 11:30:00,30.62,30.67,30.41,30.63,263700.0,17.6352,17.664,17.5142,17.6409,263700.0
2006-06-08 12:00:00,30.63,30.66,30.43,30.45,117200.0,17.6409,17.6582,17.5258,17.5373,117200.0
2006-06-08 12:30:00,30.45,30.61,30.41,30.52,128000.0,17.5373,17.6294,17.5142,17.5776,128000.0
2006-06-08 13:00:00,30.52,30.62,30.46,30.59,152800.0,17.5776,17.6352,17.543,17.6179,152800.0
2006-06-08 13:30:00,30.6,30.67,30.52,30.64,183300.0,17.6237,17.664,17.5776,17.6467,183300.0
2006-06-08 14:00:00,30.64,30.66,30.44,30.5,166000.0,17.6467,17.6582,17.5315,17.5661,166000.0
2006-06-08 14:30:00,30.5,30.67,30.47,30.62,152500.0,17.5661,17.664,17.5488,17.6352,152500.0
2006-06-08 15:00:00,30.63,30.89,30.63,30.73,260400.0,17.6409,17.7907,17.6409,17.6985,260400.0
2006-06-08 15:30:00,30.74,30.91,30.73,30.83,452700.0,17.7043,17.8022,17.6985,17.7561,452700.0
2006-06-09 09:30:00,30.7,30.73,30.39,30.59,217700.0,17.6813,17.6985,17.5027,17.6179,217700.0
2006-06-09 10:00:00,30.6,30.66,30.44,30.52,100100.0,17.6237,17.6582,17.5315,17.5776,100100.0
2006-06-09 10:30:00,30.51,30.64,30.51,30.57,131800.0,17.5718,17.6467,17.5718,17.6064,131800.0
2006-06-09 11:00:00,30.55,30.57,30.45,30.54,74900.0,17.5949,17.6064,17.5373,17.5891,74900.0
2006-06-09 11:30:00,30.54,30.59,30.5,30.54,140500.0,17.5891,17.6179,17.5661,17.5891,140500.0
2006-06-09 12:00:00,30.53,30.57,30.47,30.48,398900.0,17.5833,17.6064,17.5488,17.5546,398900.0
2006-06-09 12:30:00,30.48,30.51,30.45,30.47,89300.0,17.5546,17.5718,17.5373,17.5488,89300.0
2006-06-09 13:00:00,30.46,30.5,30.41,30.47,93000.0,17.543,17.5661,17.5142,17.5488,93000.0
2006-06-09 13:30:00,30.47,30.49,30.42,30.43,62800.0,17.5488,17.5603,17.52,17.5258,62800.0
2006-06-09 14:00:00,30.43,30.5,30.41,30.5,114400.0,17.5258,17.5661,17.5142,17.5661,114400.0
2006-06-09 14:30:00,30.5,30.54,30.48,30.52,177300.0,17.5661,17.5891,17.5546,17.5776,177300.0
2006-06-09 15:00:00,30.52,30.54,30.45,30.53,115600.0,17.5776,17.5891,17.5373,17.5833,115600.0
2006-06-09 15:30:00,30.52,30.58,30.46,30.54,315000.0,17.5776,17.6121,17.543,17.5891,315000.0
2006-06-12 09:30:00,30.64,30.66,30.52,30.6,98600.0,17.6467,17.6582,17.5776,17.6237,98600.0
2006-06-12 10:00:00,30.58,30.62,30.53,30.59,76400.0,17.6121,17.6352,17.5833,17.6179,76400.0
2006-06-12 10:30:00,30.58,30.65,30.55,30.59,61400.0,17.6121,17.6525,17.5949,17.6179,61400.0
2006-06-12 11:00:00,30.57,30.58,30.47,30.5,156000.0,17.6064,17.6121,17.5488,17.5661,156000.0
2006-06-12 11:30:00,30.51,30.64,30.49,30.58,131600.0,17.5718,17.6467,17.5603,17.6121,131600.0
2006-06-12 12:00:00,30.57,30.58,30.43,30.46,74700.0,17.6064,17.6121,17.5258,17.543,74700.0
2006-06-12 12:30:00,30.45,30.46,30.34,30.41,104500.0,17.5373,17.543,17.4739,17.5142,104500.0
2006-06-12 13:00:00,30.41,30.47,30.35,30.47,59600.0,17.5142,17.5488,17.4797,17.5488,59600.0
2006-06-12 13:30:00,30.48,30.51,30.37,30.39,83900.0,17.5546,17.5718,17.4912,17.5027,83900.0
2006-06-12 14:00:00,30.38,30.4,30.33,30.37,71700.0,17.497,17.5085,17.4682,17.4912,71700.0
2006-06-12 14:30:00,30.38,30.45,30.36,30.4,92200.0,17.497,17.5373,17.4854,17.5085,92200.0
2006-06-12 15:00:00,30.41,30.41,30.27,30.32,122000.0,17.5142,17.5142,17.4336,17.4624,122000.0
2006-06-12 15:30:00,30.31,30.32,30.17,30.2,283500.0,17.4566,17.4624,17.376,17.3933,283500.0
2006-06-13 09:30:00,30.23,30.27,30.02,30.11,149000.0,17.4106,17.4336,17.2896,17.3415,149000.0
2006-06-13 10:00:00,30.12,30.21,29.97,30.15,157900.0,17.3472,17.399,17.2608,17.3645,157900.0
2006-06-13 10:30:00,30.13,30.27,30.13,30.19,175600.0,17.353,17.4336,17.353,17.3875,175600.0
2006-06-13 11:00:00,30.18,30.25,30.09,30.15,164900.0,17.3818,17.4221,17.3299,17.3645,164900.0
2006-06-13 11:30:00,30.15,30.27,30.11,30.24,131600.0,17.3645,17.4336,17.3415,17.4163,131600.0
2006-06-13 12:00:00,30.25,30.28,30.14,30.14,85500.0,17.4221,17.4394,17.3587,17.3587,85500.0
2006-06-13 12:30:00,30.16,30.18,30.11,30.14,74400.0,17.3703,17.3818,17.3415,17.3587,74400.0
2006-06-13 13:00:00,30.13,30.13,30.03,30.09,94300.0,17.353,17.353,17.2954,17.3299,94300.0
2006-06-13 13:30:00,30.08,30.23,30.08,30.17,77400.0,17.3242,17.4106,17.3242,17.376,77400.0
2006-06-13 14:00:00,30.17,30.21,30.08,30.18,112600.0,17.376,17.399,17.3242,17.3818,112600.0
2006-06-13 14:30:00,30.18,30.21,30.03,30.11,139900.0,17.3818,17.399,17.2954,17.3415,139900.0
2006-06-13 15:00:00,30.12,30.35,30.02,30.3,156500.0,17.3472,17.4797,17.2896,17.4509,156500.0
2006-06-13 15:30:00,30.29,30.38,30.02,30.04,259800.0,17.4451,17.497,17.2896,17.3011,259800.0
2006-06-14 09:30:00,30.15,30.19,29.92,30.03,160400.0,17.3645,17.3875,17.232,17.2954,160400.0
2006-06-14 10:00:00,30.03,30.17,29.97,30.05,115200.0,17.2954,17.376,17.2608,17.3069,115200.0
2006-06-14 10:30:00,30.08,30.14,30.0,30.07,112700.0,17.3242,17.3587,17.2781,17.3184,112700.0
2006-06-14 11:00:00,30.06,30.1,30.0,30.01,70400.0,17.3127,17.3357,17.2781,17.2839,70400.0
2006-06-14 11:30:00,30.01,30.04,29.9,29.9,90800.0,17.2839,17.3011,17.2205,17.2205,90800.0
2006-06-14 12:00:00,29.9,30.02,29.89,29.92,142600.0,17.2205,17.2896,17.2147,17.232,142600.0
2006-06-14 12:30:00,29.93,29.96,29.88,29.9,62400.0,17.2378,17.2551,17.209,17.2205,62400.0
2006-06-14 13:00:00,29.9,29.9,29.76,29.81,127100.0,17.2205,17.2205,17.1399,17.1687,127100.0
2006-06-14 13:30:00,29.81,29.96,29.77,29.96,138900.0,17.1687,17.2551,17.1456,17.2551,138900.0
2006-06-14 14:00:00,29.98,30.0,29.81,29.84,121700.0,17.2666,17.2781,17.1687,17.186,121700.0
2006-06-14 14:30:00,29.84,29.85,29.74,29.8,133200.0,17.186,17.1917,17.1284,17.1629,133200.0
2006-06-14 15:00:00,29.8,29.88,29.78,29.84,77000.0,17.1629,17.209,17.1514,17.186,77000.0
2006-06-14 15:30:00,29.83,29.97,29.81,29.95,203100.0,17.1802,17.2608,17.1687,17.2493,203100.0
2006-06-15 09:30:00,29.85,29.98,29.7,29.81,246500.0,17.1917,17.2666,17.1053,17.1687,246500.0
2006-06-15 10:00:00,29.82,30.02,29.81,29.99,102300.0,17.1744,17.2896,17.1687,17.2723,102300.0
2006-06-15 10:30:00,29.99,30.05,29.95,29.97,125000.0,17.2723,17.3069,17.2493,17.2608,125000.0
2006-06-15 11:00:00,29.98,30.03,29.95,30.01,94600.0,17.2666,17.2954,17.2493,17.2839,94600.0
2006-06-15 11:30:00,30.02,30.1,29.98,30.04,90600.0,17.2896,17.3357,17.2666,17.3011,90600.0
2006-06-15 12:00:00,30.04,30.05,29.99,30.0,135100.0,17.3011,17.3069,17.2723,17.2781,135100.0
2006-06-15 12:30:00,30.0,30.03,29.95,29.96,83200.0,17.2781,17.2954,17.2493,17.2551,83200.0
2006-06-15 13:00:00,29.96,29.99,29.94,29.97,68700.0,17.2551,17.2723,17.2435,17.2608,68700.0
2006-06-15 13:30:00,29.97,30.02,29.91,30.01,109700.0,17.2608,17.2896,17.2263,17.2839,109700.0
2006-06-15 14:00:00,30.01,30.1,29.99,30.05,86700.0,17.2839,17.3357,17.2723,17.3069,86700.0
2006-06-15 14:30:00,30.05,30.18,30.02,30.15,101400.0,17.3069,17.3818,17.2896,17.3645,101400.0
2006-06-15 15:00:00,30.15,30.24,30.12,30.19,126300.0,17.3645,17.4163,17.3472,17.3875,126300.0
2006-06-15 15:30:00,30.19,30.37,30.19,30.24,321200.0,17.3875,17.4912,17.3875,17.4163,321200.0
2006-06-16 09:30:00,30.28,30.74,30.28,30.4,708700.0,17.4394,17.7043,17.4394,17.5085,708700.0
2006-06-16 10:00:00,30.42,30.46,30.3,30.38,102900.0,17.52,17.543,17.4509,17.497,102900.0
2006-06-16 10:30:00,30.38,30.43,30.34,30.42,105900.0,17.497,17.5258,17.4739,17.52,105900.0
2006-06-16 11:00:00,30.43,30.53,30.26,30.27,226600.0,17.5258,17.5833,17.4278,17.4336,226600.0
2006-06-16 11:30:00,30.27,30.41,30.23,30.41,116000.0,17.4336,17.5142,17.4106,17.5142,116000.0
2006-06-16 12:00:00,30.41,30.44,30.29,30.32,94600.0,17.5142,17.5315,17.4451,17.4624,94600.0
2006-06-16 12:30:00,30.32,30.38,30.28,30.38,82600.0,17.4624,17.497,17.4394,17.497,82600.0
2006-06-16 13:00:00,30.38,30.41,30.35,30.38,56700.0,17.497,17.5142,17.4797,17.497,56700.0
2006-06-16 13:30:00,30.38,30.39,30.25,30.32,47400.0,17.497,17.5027,17.4221,17.4624,47400.0
2006-06-16 14:00:00,30.32,30.53,30.31,30.42,116800.0,17.4624,17.5833,17.4566,17.52,116800.0
2006-06-16 14:30:00,30.42,30.5,30.42,30.46,96500.0,17.52,17.5661,17.52,17.543,96500.0
2006-06-16 15:00:00,30.46,30.54,30.44,30.51,92900.0,17.543,17.5891,17.5315,17.5718,92900.0
2006-06-16 15:30:00,30.51,30.54,30.36,30.45,290700.0,17.5718,17.5891,17.4854,17.5373,290700.0
2006-06-19 09:30:00,30.46,30.47,30.28,30.43,148100.0,17.543,17.5488,17.4394,17.5258,148100.0
2006-06-19 10:00:00,30.42,30.44,30.27,30.33,58000.0,17.52,17.5315,17.4336,17.4682,58000.0
2006-06-19 10:30:00,30.34,30.35,30.3,30.34,54200.0,17.4739,17.4797,17.4509,17.4739,54200.0
2006-06-19 11:00:00,30.33,30.34,30.23,30.24,65900.0,17.4682,17.4739,17.4106,17.4163,65900.0
2006-06-19 11:30:00,30.23,30.3,30.16,30.22,72000.0,17.4106,17.4509,17.3703,17.4048,72000.0
2006-06-19 12:00:00,30.24,30.28,30.18,30.2,73800.0,17.4163,17.4394,17.3818,17.3933,73800.0
2006-06-19 12:30:00,30.2,30.21,30.14,30.16,57200.0,17.3933,17.399,17.3587,17.3703,57200.0
2006-06-19 13:00:00,30.16,30.16,30.03,30.08,91100.0,17.3703,17.3703,17.2954,17.3242,91100.0
2006-06-19 13:30:00,30.08,30.11,30.0,30.01,116000.0,17.3242,17.3415,17.2781,17.2839,116000.0
2006-06-19 14:00:00,30.01,30.09,30.0,30.01,89400.0,17.2839,17.3299,17.2781,17.2839,89400.0
2006-06-19 14:30:00,30.03,30.07,29.9,29.91,89100.0,17.2954,17.3184,17.2205,17.2263,89100.0
2006-06-19 15:00:00,29.92,30.02,29.91,29.98,94500.0,17.232,17.2896,17.2263,17.2666,94500.0
2006-06-19 15:30:00,29.99,30.0,29.85,29.96,252600.0,17.2723,17.2781,17.1917,17.2551,252600.0
2006-06-20 09:30:00,29.83,30.07,29.83,30.03,135500.0,17.1802,17.3184,17.1802,17.2954,135500.0
2006-06-20 10:00:00,30.04,30.24,30.02,30.13,112900.0,17.3011,17.4163,17.2896,17.353,112900.0
2006-06-20 10:30:00,30.13,30.23,30.12,30.17,80200.0,17.353,17.4106,17.3472,17.376,80200.0
2006-06-20 11:00:00,30.17,30.23,30.16,30.18,104600.0,17.376,17.4106,17.3703,17.3818,104600.0
2006-06-20 11:30:00,30.18,30.2,30.14,30.18,74400.0,17.3818,17.3933,17.3587,17.3818,74400.0
2006-06-20 12:00:00,30.18,30.19,30.12,30.14,60800.0,17.3818,17.3875,17.3472,17.3587,60800.0
2006-06-20 12:30:00,30.12,30.17,30.09,30.15,67500.0,17.3472,17.376,17.3299,17.3645,67500.0
2006-06-20 13:00:00,30.15,30.18,30.13,30.18,44800.0,17.3645,17.3818,17.353,17.3818,44800.0
2006-06-20 13:30:00,30.17,30.23,30.13,30.16,83400.0,17.376,17.4106,17.353,17.3703,83400.0
2006-06-20 14:00:00,30.16,30.18,30.13,30.16,93600.0,17.3703,17.3818,17.353,17.3703,93600.0
2006-06-20 14:30:00,30.16,30.27,30.14,30.23,105100.0,17.3703,17.4336,17.3587,17.4106,105100.0
2006-06-20 15:00:00,30.23,30.24,30.17,30.2,171600.0,17.4106,17.4163,17.376,17.3933,171600.0
2006-06-20 15:30:00,30.2,30.2,30.1,30.14,319500.0,17.3933,17.3933,17.3357,17.3587,319500.0
2006-06-21 09:30:00,30.14,30.15,29.85,29.95,220400.0,17.3587,17.3645,17.1917,17.2493,220400.0
2006-06-21 10:00:00,29.94,30.04,29.94,30.02,130100.0,17.2435,17.3011,17.2435,17.2896,130100.0
2006-06-21 10:30:00,30.02,30.16,29.98,30.14,299200.0,17.2896,17.3703,17.2666,17.3587,299200.0
2006-06-21 11:00:00,30.14,30.26,30.13,30.18,169000.0,17.3587,17.4278,17.353,17.3818,169000.0
2006-06-21 11:30:00,30.17,30.19,30.11,30.15,109000.0,17.376,17.3875,17.3415,17.3645,109000.0
2006-06-21 12:00:00,30.14,30.23,30.13,30.16,80600.0,17.3587,17.4106,17.353,17.3703,80600.0
2006-06-21 12:30:00,30.16,30.2,30.15,30.17,36400.0,17.3703,17.3933,17.3645,17.376,36400.0
2006-06-21 13:00:00,30.17,30.22,30.17,30.2,45700.0,17.376,17.4048,17.376,17.3933,45700.0
2006-06-21 13:30:00,30.2,30.23,30.19,30.23,54900.0,17.3933,17.4106,17.3875,17.4106,54900.0
2006-06-21 14:00:00,30.23,30.29,30.22,30.29,146400.0,17.4106,17.4451,17.4048,17.4451,146400.0
2006-06-21 14:30:00,30.28,30.3,30.24,30.28,68200.0,17.4394,17.4509,17.4163,17.4394,68200.0
2006-06-21 15:00:00,30.27,30.34,30.22,30.3,113600.0,17.4336,17.4739,17.4048,17.4509,113600.0
2006-06-21 15:30:00,30.3,30.32,30.2,30.23,220300.0,17.4509,17.4624,17.3933,17.4106,220300.0
2006-06-22 09:30:00,30.12,30.15,29.99,29.99,157100.0,17.3472,17.3645,17.2723,17.2723,157100.0
2006-06-22 10:00:00,30.0,30.01,29.9,29.96,206300.0,17.2781,17.2839,17.2205,17.2551,206300.0
2006-06-22 10:30:00,29.96,30.16,29.93,30.13,153400.0,17.2551,17.3703,17.2378,17.353,153400.0
2006-06-22 11:00:00,30.13,30.18,30.09,30.09,132500.0,17.353,17.3818,17.3299,17.3299,132500.0
2006-06-22 11:30:00,30.11,30.18,30.09,30.18,73900.0,17.3415,17.3818,17.3299,17.3818,73900.0
2006-06-22 12:00:00,30.17,30.2,30.08,30.09,137300.0,17.376,17.3933,17.3242,17.3299,137300.0
2006-06-22 12:30:00,30.08,30.12,30.04,30.09,93100.0,17.3242,17.3472,17.3011,17.3299,93100.0
2006-06-22 13:00:00,30.09,30.1,30.05,30.08,68300.0,17.3299,17.3357,17.3069,17.3242,68300.0
2006-06-22 13:30:00,30.08,30.14,30.04,30.1,167700.0,17.3242,17.3587,17.3011,17.3357,167700.0
2006-06-22 14:00:00,30.11,30.17,30.07,30.16,78400.0,17.3415,17.376,17.3184,17.3703,78400.0
2006-06-22 14:30:00,30.17,30.23,30.15,30.19,112700.0,17.376,17.4106,17.3645,17.3875,112700.0
2006-06-22 15:00:00,30.19,30.28,30.19,30.25,87600.0,17.3875,17.4394,17.3875,17.4221,87600.0
2006-06-22 15:30:00,30.26,30.27,30.14,30.22,108700.0,17.4278,17.4336,17.3587,17.4048,108700.0
2006-06-23 09:30:00,30.14,30.16,30.05,30.06,119200.0,17.3587,17.3703,17.3069,17.3127,119200.0
2006-06-23 10:00:00,30.06,30.14,30.05,30.12,84700.0,17.3127,17.3587,17.3069,17.3472,84700.0
2006-06-23 10:30:00,30.11,30.16,30.05,30.11,106900.0,17.3415,17.3703,17.3069,17.3415,106900.0
2006-06-23 11:00:00,30.1,30.12,30.04,30.08,86800.0,17.3357,17.3472,17.3011,17.3242,86800.0
2006-06-23 11:30:00,30.07,30.11,30.05,30.1,66300.0,17.3184,17.3415,17.3069,17.3357,66300.0
2006-06-23 12:00:00,30.1,30.29,30.1,30.23,91000.0,17.3357,17.4451,17.3357,17.4106,91000.0
2006-06-23 12:30:00,30.21,30.28,30.14,30.14,43900.0,17.399,17.4394,17.3587,17.3587,43900.0
2006-06-23 13:00:00,30.14,30.2,30.13,30.19,51300.0,17.3587,17.3933,17.353,17.3875,51300.0
2006-06-23 13:30:00,30.18,30.25,30.18,30.23,38200.0,17.3818,17.4221,17.3818,17.4106,38200.0
2006-06-23 14:00:00,30.2,30.24,30.18,30.2,96200.0,17.3933,17.4163,17.3818,17.3933,96200.0
2006-06-23 14:30:00,30.2,30.32,30.2,30.28,151500.0,17.3933,17.4624,17.3933,17.4394,151500.0
2006-06-23 15:00:00,30.28,30.36,30.27,30.36,147100.0,17.4394,17.4854,17.4336,17.4854,147100.0
2006-06-23 15:30:00,30.36,30.38,30.3,30.32,220100.0,17.4854,17.497,17.4509,17.4624,220100.0
2006-06-26 09:30:00,30.2,30.4,30.17,30.39,236700.0,17.3933,17.5085,17.376,17.5027,236700.0
2006-06-26 10:00:00,30.4,30.4,30.26,30.36,105400.0,17.5085,17.5085,17.4278,17.4854,105400.0
2006-06-26 10:30:00,30.37,30.37,30.28,30.3,129700.0,17.4912,17.4912,17.4394,17.4509,129700.0
2006-06-26 11:00:00,30.28,30.32,30.28,30.28,89600.0,17.4394,17.4624,17.4394,17.4394,89600.0
2006-06-26 11:30:00,30.29,30.38,30.28,30.33,47400.0,17.4451,17.497,17.4394,17.4682,47400.0
2006-06-26 12:00:00,30.33,30.38,30.32,30.36,46100.0,17.4682,17.497,17.4624,17.4854,46100.0
2006-06-26 12:30:00,30.35,30.38,30.35,30.35,38300.0,17.4797,17.497,17.4797,17.4797,38300.0
2006-06-26 13:00:00,30.35,30.39,30.33,30.35,52400.0,17.4797,17.5027,17.4682,17.4797,52400.0
2006-06-26 13:30:00,30.35,30.37,30.33,30.34,56600.0,17.4797,17.4912,17.4682,17.4739,56600.0
2006-06-26 14:00:00,30.34,30.34,30.31,30.32,54600.0,17.4739,17.4739,17.4566,17.4624,54600.0
2006-06-26 14:30:00,30.32,30.44,30.31,30.41,93100.0,17.4624,17.5315,17.4566,17.5142,93100.0
2006-06-26 15:00:00,30.42,30.45,30.38,30.41,192300.0,17.52,17.5373,17.497,17.5142,192300.0
2006-06-26 15:30:00,30.41,30.47,30.37,30.41,269300.0,17.5142,17.5488,17.4912,17.5142,269300.0
2006-06-27 09:30:00,30.42,30.44,30.28,30.34,313800.0,17.52,17.5315,17.4394,17.4739,313800.0
2006-06-27 10:00:00,30.33,30.4,30.29,30.37,241900.0,17.4682,17.5085,17.4451,17.4912,241900.0
2006-06-27 10:30:00,30.38,30.38,30.29,30.31,129100.0,17.497,17.497,17.4451,17.4566,129100.0
2006-06-27 11:00:00,30.3,30.33,30.15,30.17,147000.0,17.4509,17.4682,17.3645,17.376,147000.0
2006-06-27 11:30:00,30.16,30.26,30.15,30.2,87700.0,17.3703,17.4278,17.3645,17.3933,87700.0
2006-06-27 12:00:00,30.21,30.35,30.18,30.32,87100.0,17.399,17.4797,17.3818,17.4624,87100.0
2006-06-27 12:30:00,30.34,30.47,30.28,30.44,118200.0,17.4739,17.5488,17.4394,17.5315,118200.0
2006-06-27 13:00:00,30.45,30.45,30.29,30.32,84300.0,17.5373,17.5373,17.4451,17.4624,84300.0
2006-06-27 13:30:00,30.32,30.32,30.18,30.21,114500.0,17.4624,17.4624,17.3818,17.399,114500.0
2006-06-27 14:00:00,30.22,30.35,30.2,30.31,137400.0,17.4048,17.4797,17.3933,17.4566,137400.0
2006-06-27 14:30:00,30.3,30.37,30.27,30.36,149700.0,17.4509,17.4912,17.4336,17.4854,149700.0
2006-06-27 15:00:00,30.36,30.4,30.3,30.35,162400.0,17.4854,17.5085,17.4509,17.4797,162400.0
2006-06-27 15:30:00,30.36,30.37,30.18,30.28,441700.0,17.4854,17.4912,17.3818,17.4394,441700.0
2006-06-28 09:30:00,30.4,30.44,30.31,30.33,389100.0,17.5085,17.5315,17.4566,17.4682,389100.0
2006-06-28 10:00:00,30.32,30.37,30.06,30.09,215400.0,17.4624,17.4912,17.3127,17.3299,215400.0
2006-06-28 10:30:00,30.08,30.16,30.01,30.11,117300.0,17.3242,17.3703,17.2839,17.3415,117300.0
2006-06-28 11:00:00,30.11,30.13,30.03,30.08,186600.0,17.3415,17.353,17.2954,17.3242,186600.0
2006-06-28 11:30:00,30.08,30.18,30.08,30.15,80700.0,17.3242,17.3818,17.3242,17.3645,80700.0
2006-06-28 12:00:00,30.14,30.19,30.08,30.13,96400.0,17.3587,17.3875,17.3242,17.353,96400.0
2006-06-28 12:30:00,30.13,30.22,30.11,30.19,155600.0,17.353,17.4048,17.3415,17.3875,155600.0
2006-06-28 13:00:00,30.17,30.27,30.15,30.2,145800.0,17.376,17.4336,17.3645,17.3933,145800.0
2006-06-28 13:30:00,30.21,30.26,30.14,30.26,135500.0,17.399,17.4278,17.3587,17.4278,135500.0
2006-06-28 14:00:00,30.25,30.3,30.2,30.24,217200.0,17.4221,17.4509,17.3933,17.4163,217200.0
2006-06-28 14:30:00,30.25,30.33,30.21,30.26,185800.0,17.4221,17.4682,17.399,17.4278,185800.0
2006-06-28 15:00:00,30.26,30.28,30.15,30.21,194300.0,17.4278,17.4394,17.3645,17.399,194300.0
2006-06-28 15:30:00,30.2,30.34,30.19,30.3,376200.0,17.3933,17.4739,17.3875,17.4509,376200.0
2006-06-29 09:30:00,30.35,30.38,30.13,30.2,390200.0,17.4797,17.497,17.353,17.3933,390200.0
2006-06-29 10:00:00,30.2,30.21,30.13,30.21,174000.0,17.3933,17.399,17.353,17.399,174000.0
2006-06-29 10:30:00,30.19,30.23,30.17,30.22,202700.0,17.3875,17.4106,17.376,17.4048,202700.0
2006-06-29 11:00:00,30.23,30.33,30.2,30.26,177600.0,17.4106,17.4682,17.3933,17.4278,177600.0
2006-06-29 11:30:00,30.27,30.32,30.19,30.31,114300.0,17.4336,17.4624,17.3875,17.4566,114300.0
2006-06-29 12:00:00,30.31,30.35,30.27,30.31,80700.0,17.4566,17.4797,17.4336,17.4566,80700.0
2006-06-29 12:30:00,30.3,30.34,30.24,30.25,87700.0,17.4509,17.4739,17.4163,17.4221,87700.0
2006-06-29 13:00:00,30.25,30.31,30.24,30.25,101900.0,17.4221,17.4566,17.4163,17.4221,101900.0
2006-06-29 13:30:00,30.25,30.25,30.14,30.15,77000.0,17.4221,17.4221,17.3587,17.3645,77000.0
2006-06-29 14:00:00,30.17,30.42,30.14,30.31,208600.0,17.376,17.52,17.3587,17.4566,208600.0
2006-06-29 14:30:00,30.31,30.46,30.26,30.32,185400.0,17.4566,17.543,17.4278,17.4624,185400.0
2006-06-29 15:00:00,30.33,30.42,30.27,30.32,157700.0,17.4682,17.52,17.4336,17.4624,157700.0
2006-06-29 15:30:00,30.32,30.38,30.31,30.35,271800.0,17.4624,17.497,17.4566,17.4797,271800.0
2006-06-30 09:30:00,30.31,30.53,30.26,30.52,245900.0,17.4566,17.5833,17.4278,17.5776,245900.0
2006-06-30 10:00:00,30.53,30.61,30.43,30.46,149700.0,17.5833,17.6294,17.5258,17.543,149700.0
2006-06-30 10:30:00,30.47,30.56,30.41,30.54,132300.0,17.5488,17.6006,17.5142,17.5891,132300.0
2006-06-30 11:00:00,30.54,30.65,30.49,30.49,85200.0,17.5891,17.6525,17.5603,17.5603,85200.0
2006-06-30 11:30:00,30.49,30.61,30.45,30.61,61200.0,17.5603,17.6294,17.5373,17.6294,61200.0
2006-06-30 12:00:00,30.6,30.68,30.57,30.67,61100.0,17.6237,17.6697,17.6064,17.664,61100.0
2006-06-30 12:30:00,30.67,30.69,30.58,30.59,72700.0,17.664,17.6755,17.6121,17.6179,72700.0
2006-06-30 13:00:00,30.6,30.6,30.51,30.52,69800.0,17.6237,17.6237,17.5718,17.5776,69800.0
2006-06-30 13:30:00,30.51,30.52,30.5,30.5,49500.0,17.5718,17.5776,17.5661,17.5661,49500.0
2006-06-30 14:00:00,30.51,30.59,30.5,30.59,82600.0,17.5718,17.6179,17.5661,17.6179,82600.0
2006-06-30 14:30:00,30.58,30.58,30.52,30.56,77300.0,17.6121,17.6121,17.5776,17.6006,77300.0
2006-06-30 15:00:00,30.54,30.57,30.52,30.53,67000.0,17.5891,17.6064,17.5776,17.5833,67000.0
2006-06-30 15:30:00,30.52,30.56,30.49,30.54,226300.0,17.5776,17.6006,17.5603,17.5891,226300.0
2006-07-03 09:30:00,30.52,30.65,30.51,30.6,90200.0,17.5776,17.6525,17.5718,17.6237,90200.0
2006-07-03 10:00:00,30.6,30.67,30.52,30.65,53300.0,17.6237,17.664,17.5776,17.6525,53300.0
2006-07-03 10:30:00,30.66,30.67,30.52,30.53,71800.0,17.6582,17.664,17.5776,17.5833,71800.0
2006-07-03 11:00:00,30.53,30.6,30.52,30.6,74400.0,17.5833,17.6237,17.5776,17.6237,74400.0
2006-07-03 11:30:00,30.6,30.69,30.59,30.66,44800.0,17.6237,17.6755,17.6179,17.6582,44800.0
2006-07-03 12:00:00,30.66,30.67,30.56,30.62,103300.0,17.6582,17.664,17.6006,17.6352,103300.0
2006-07-03 12:30:00,30.64,30.76,30.64,30.74,121100.0,17.6467,17.7158,17.6467,17.7043,121100.0
2006-07-03 13:00:00,30.75,30.75,30.7,30.7,39500.0,17.7101,17.7101,17.6813,17.6813,39500.0
2006-07-03 13:30:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:00:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:30:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:00:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:30:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-05 09:30:00,30.52,30.76,30.52,30.66,204500.0,17.6752,17.8142,17.6752,17.7563,204500.0
2006-07-05 10:00:00,30.67,30.68,30.54,30.6,209500.0,17.7621,17.7679,17.6868,17.7216,209500.0
2006-07-05 10:30:00,30.57,30.59,30.36,30.39,90200.0,17.7042,17.7158,17.5826,17.6,90200.0
2006-07-05 11:00:00,30.4,30.63,30.38,30.6,110700.0,17.6057,17.7389,17.5942,17.7216,110700.0
2006-07-05 11:30:00,30.62,30.66,30.57,30.58,133500.0,17.7332,17.7563,17.7042,17.71,133500.0
2006-07-05 12:00:00,30.57,30.62,30.55,30.61,111200.0,17.7042,17.7332,17.6926,17.7274,111200.0
2006-07-05 12:30:00,30.61,30.62,30.56,30.57,99900.0,17.7274,17.7332,17.6984,17.7042,99900.0
2006-07-05 13:00:00,30.57,30.61,30.55,30.6,100100.0,17.7042,17.7274,17.6926,17.7216,100100.0
2006-07-05 13:30:00,30.6,30.65,30.6,30.62,61500.0,17.7216,17.7505,17.7216,17.7332,61500.0
2006-07-05 14:00:00,30.61,30.64,30.6,30.6,68400.0,17.7274,17.7447,17.7216,17.7216,68400.0
2006-07-05 14:30:00,30.6,30.7,30.6,30.6,88200.0,17.7216,17.7795,17.7216,17.7216,88200.0
2006-07-05 15:00:00,30.6,30.61,30.55,30.6,123800.0,17.7216,17.7274,17.6926,17.7216,123800.0
2006-07-05 15:30:00,30.61,30.61,30.55,30.56,144600.0,17.7274,17.7274,17.6926,17.6984,144600.0
2006-07-06 09:30:00,30.6,30.7,30.58,30.65,92300.0,17.7216,17.7795,17.71,17.7505,92300.0
2006-07-06 10:00:00,30.63,30.65,30.6,30.61,66600.0,17.7389,17.7505,17.7216,17.7274,66600.0
2006-07-06 10:30:00,30.6,30.68,30.6,30.66,77900.0,17.7216,17.7679,17.7216,17.7563,77900.0
2006-07-06 11:00:00,30.66,30.75,30.62,30.7,98700.0,17.7563,17.8084,17.7332,17.7795,98700.0
2006-07-06 11:30:00,30.69,30.7,30.55,30.59,87900.0,17.7737,17.7795,17.6926,17.7158,87900.0
2006-07-06 12:00:00,30.58,30.62,30.54,30.55,79700.0,17.71,17.7332,17.6868,17.6926,79700.0
2006-07-06 12:30:00,30.55,30.63,30.55,30.61,66600.0,17.6926,17.7389,17.6926,17.7274,66600.0
2006-07-06 13:00:00,30.61,30.63,30.58,30.6,64600.0,17.7274,17.7389,17.71,17.7216,64600.0
2006-07-06 13:30:00,30.6,30.66,30.6,30.65,73500.0,17.7216,17.7563,17.7216,17.7505,73500.0
2006-07-06 14:00:00,30.65,30.68,30.64,30.65,73800.0,17.7505,17.7679,17.7447,17.7505,73800.0
2006-07-06 14:30:00,30.65,30.69,30.61,30.64,128200.0,17.7505,17.7737,17.7274,17.7447,128200.0
2006-07-06 15:00:00,30.63,30.71,30.63,30.65,56700.0,17.7389,17.7853,17.7389,17.7505,56700.0
2006-07-06 15:30:00,30.65,30.67,30.63,30.65,126600.0,17.7505,17.7621,17.7389,17.7505,126600.0
2006-07-07 09:30:00,30.51,30.66,30.5,30.65,177800.0,17.6694,17.7563,17.6637,17.7505,177800.0
2006-07-07 10:00:00,30.65,30.74,30.6,30.63,77800.0,17.7505,17.8027,17.7216,17.7389,77800.0
2006-07-07 10:30:00,30.63,30.72,30.62,30.71,74000.0,17.7389,17.7911,17.7332,17.7853,74000.0
2006-07-07 11:00:00,30.71,30.73,30.67,30.7,72300.0,17.7853,17.7969,17.7621,17.7795,72300.0
2006-07-07 11:30:00,30.7,30.77,30.69,30.76,69600.0,17.7795,17.82,17.7737,17.8142,69600.0
2006-07-07 12:00:00,30.77,30.79,30.75,30.78,79200.0,17.82,17.8316,17.8084,17.8258,79200.0
2006-07-07 12:30:00,30.77,30.79,30.74,30.74,55600.0,17.82,17.8316,17.8027,17.8027,55600.0
2006-07-07 13:00:00,30.74,30.75,30.6,30.71,69500.0,17.8027,17.8084,17.7216,17.7853,69500.0
2006-07-07 13:30:00,30.7,30.8,30.69,30.77,140300.0,17.7795,17.8374,17.7737,17.82,140300.0
2006-07-07 14:00:00,30.77,30.81,30.75,30.76,55700.0,17.82,17.8432,17.8084,17.8142,55700.0
2006-07-07 14:30:00,30.76,30.76,30.61,30.62,116300.0,17.8142,17.8142,17.7274,17.7332,116300.0
2006-07-07 15:00:00,30.62,30.62,30.53,30.58,107100.0,17.7332,17.7332,17.681,17.71,107100.0
2006-07-07 15:30:00,30.58,30.69,30.57,30.63,174200.0,17.71,17.7737,17.7042,17.7389,174200.0
2006-07-10 09:30:00,30.6,30.85,30.6,30.69,184200.0,17.7216,17.8664,17.7216,17.7737,184200.0
2006-07-10 10:00:00,30.71,30.74,30.69,30.74,77100.0,17.7853,17.8027,17.7737,17.8027,77100.0
2006-07-10 10:30:00,30.72,30.78,30.71,30.75,71400.0,17.7911,17.8258,17.7853,17.8084,71400.0
2006-07-10 11:00:00,30.75,30.77,30.7,30.73,76200.0,17.8084,17.82,17.7795,17.7969,76200.0
2006-07-10 11:30:00,30.74,30.74,30.69,30.69,94900.0,17.8027,17.8027,17.7737,17.7737,94900.0
2006-07-10 12:00:00,30.7,30.71,30.64,30.65,81100.0,17.7795,17.7853,17.7447,17.7505,81100.0
2006-07-10 12:30:00,30.64,30.67,30.6,30.62,39600.0,17.7447,17.7621,17.7216,17.7332,39600.0
2006-07-10 13:00:00,30.62,30.63,30.58,30.58,67100.0,17.7332,17.7389,17.71,17.71,67100.0
2006-07-10 13:30:00,30.57,30.62,30.57,30.62,109900.0,17.7042,17.7332,17.7042,17.7332,109900.0
2006-07-10 14:00:00,30.62,30.65,30.6,30.62,69500.0,17.7332,17.7505,17.7216,17.7332,69500.0
2006-07-10 14:30:00,30.61,30.64,30.53,30.63,138900.0,17.7274,17.7447,17.681,17.7389,138900.0
2006-07-10 15:00:00,30.63,30.65,30.59,30.61,102500.0,17.7389,17.7505,17.7158,17.7274,102500.0
2006-07-10 15:30:00,30.61,30.7,30.6,30.69,165200.0,17.7274,17.7795,17.7216,17.7737,165200.0
2006-07-11 09:30:00,30.8,30.83,30.55,30.66,200200.0,17.8374,17.8548,17.6926,17.7563,200200.0
2006-07-11 10:00:00,30.68,30.75,30.64,30.73,80000.0,17.7679,17.8084,17.7447,17.7969,80000.0
2006-07-11 10:30:00,30.74,30.74,30.6,30.61,111000.0,17.8027,17.8027,17.7216,17.7274,111000.0
2006-07-11 11:00:00,30.63,30.83,30.63,30.8,153200.0,17.7389,17.8548,17.7389,17.8374,153200.0
2006-07-11 11:30:00,30.8,30.98,30.8,30.88,139400.0,17.8374,17.9416,17.8374,17.8837,139400.0
2006-07-11 12:00:00,30.88,30.9,30.73,30.75,77400.0,17.8837,17.8953,17.7969,17.8084,77400.0
2006-07-11 12:30:00,30.75,30.78,30.74,30.77,54800.0,17.8084,17.8258,17.8027,17.82,54800.0
2006-07-11 13:00:00,30.76,30.85,30.75,30.84,77100.0,17.8142,17.8664,17.8084,17.8606,77100.0
2006-07-11 13:30:00,30.83,30.97,30.8,30.93,96900.0,17.8548,17.9359,17.8374,17.9127,96900.0
2006-07-11 14:00:00,30.95,31.0,30.87,30.9,179600.0,17.9243,17.9532,17.8779,17.8953,179600.0
2006-07-11 14:30:00,30.89,30.97,30.87,30.97,88200.0,17.8895,17.9359,17.8779,17.9359,88200.0
2006-07-11 15:00:00,30.97,31.1,30.91,31.08,157000.0,17.9359,18.0111,17.9011,17.9996,157000.0
2006-07-11 15:30:00,31.08,31.09,30.99,31.08,214600.0,17.9996,18.0053,17.9474,17.9996,214600.0
2006-07-12 09:30:00,30.9,31.05,30.8,31.04,165100.0,17.8953,17.9822,17.8374,17.9764,165100.0
2006-07-12 10:00:00,31.04,31.1,31.01,31.04,105600.0,17.9764,18.0111,17.959,17.9764,105600.0
2006-07-12 10:30:00,31.05,31.05,30.98,31.02,126500.0,17.9822,17.9822,17.9416,17.9648,126500.0
2006-07-12 11:00:00,31.02,31.07,30.98,31.0,153300.0,17.9648,17.9938,17.9416,17.9532,153300.0
2006-07-12 11:30:00,31.0,31.12,30.98,31.09,89900.0,17.9532,18.0227,17.9416,18.0053,89900.0
2006-07-12 12:00:00,31.09,31.11,31.05,31.05,90700.0,18.0053,18.0169,17.9822,17.9822,90700.0
2006-07-12 12:30:00,31.05,31.16,31.05,31.12,103000.0,17.9822,18.0459,17.9822,18.0227,103000.0
2006-07-12 13:00:00,31.12,31.15,31.07,31.1,123700.0,18.0227,18.0401,17.9938,18.0111,123700.0
2006-07-12 13:30:00,31.1,31.17,31.07,31.08,173800.0,18.0111,18.0517,17.9938,17.9996,173800.0
2006-07-12 14:00:00,31.08,31.1,31.07,31.1,120500.0,17.9996,18.0111,17.9938,18.0111,120500.0
2006-07-12 14:30:00,31.1,31.11,30.99,30.99,159200.0,18.0111,18.0169,17.9474,17.9474,159200.0
2006-07-12 15:00:00,30.99,31.07,30.86,31.0,147600.0,17.9474,17.9938,17.8721,17.9532,147600.0
2006-07-12 15:30:00,31.02,31.04,30.94,31.0,331400.0,17.9648,17.9764,17.9185,17.9532,331400.0
2006-07-13 09:30:00,30.94,31.02,30.8,30.98,197900.0,17.9185,17.9648,17.8374,17.9416,197900.0
2006-07-13 10:00:00,30.98,31.1,30.9,30.93,91200.0,17.9416,18.0111,17.8953,17.9127,91200.0
2006-07-13 10:30:00,30.92,30.99,30.89,30.93,103100.0,17.9069,17.9474,17.8895,17.9127,103100.0
2006-07-13 11:00:00,30.93,31.02,30.89,31.01,131100.0,17.9127,17.9648,17.8895,17.959,131100.0
2006-07-13 11:30:00,31.0,31.01,30.9,30.97,102400.0,17.9532,17.959,17.8953,17.9359,102400.0
2006-07-13 12:00:00,30.97,31.03,30.93,30.97,99900.0,17.9359,17.9706,17.9127,17.9359,99900.0
2006-07-13 12:30:00,30.97,31.0,30.93,30.95,48600.0,17.9359,17.9532,17.9127,17.9243,48600.0
2006-07-13 13:00:00,30.93,30.99,30.84,30.84,116400.0,17.9127,17.9474,17.8606,17.8606,116400.0
2006-07-13 13:30:00,30.86,30.87,30.8,30.8,85600.0,17.8721,17.8779,17.8374,17.8374,85600.0
2006-07-13 14:00:00,30.8,30.86,30.67,30.71,97300.0,17.8374,17.8721,17.7621,17.7853,97300.0
2006-07-13 14:30:00,30.71,30.72,30.5,30.62,304600.0,17.7853,17.7911,17.6637,17.7332,304600.0
2006-07-13 15:00:00,30.62,30.67,30.56,30.58,140200.0,17.7332,17.7621,17.6984,17.71,140200.0
2006-07-13 15:30:00,30.58,30.71,30.57,30.66,237400.0,17.71,17.7853,17.7042,17.7563,237400.0
2006-07-14 09:30:00,30.61,30.88,30.49,30.5,234000.0,17.7274,17.8837,17.6579,17.6637,234000.0
2006-07-14 10:00:00,30.49,30.57,30.43,30.48,159600.0,17.6579,17.7042,17.6231,17.6521,159600.0
2006-07-14 10:30:00,30.51,30.51,30.28,30.31,94700.0,17.6694,17.6694,17.5362,17.5536,94700.0
2006-07-14 11:00:00,30.3,30.31,30.17,30.2,185700.0,17.5478,17.5536,17.4725,17.4899,185700.0
2006-07-14 11:30:00,30.22,30.24,30.06,30.23,118400.0,17.5015,17.5131,17.4088,17.5073,118400.0
2006-07-14 12:00:00,30.21,30.24,30.07,30.08,76700.0,17.4957,17.5131,17.4146,17.4204,76700.0
2006-07-14 12:30:00,30.08,30.2,30.08,30.15,67000.0,17.4204,17.4899,17.4204,17.461,67000.0
2006-07-14 13:00:00,30.15,30.19,30.1,30.15,71600.0,17.461,17.4841,17.432,17.461,71600.0
2006-07-14 13:30:00,30.15,30.21,30.1,30.12,85200.0,17.461,17.4957,17.432,17.4436,85200.0
2006-07-14 14:00:00,30.1,30.16,30.09,30.1,325700.0,17.432,17.4668,17.4262,17.432,325700.0
2006-07-14 14:30:00,30.1,30.13,30.08,30.11,110800.0,17.432,17.4494,17.4204,17.4378,110800.0
2006-07-14 15:00:00,30.11,30.23,30.1,30.18,149400.0,17.4378,17.5073,17.432,17.4783,149400.0
2006-07-14 15:30:00,30.18,30.33,30.13,30.22,212500.0,17.4783,17.5652,17.4494,17.5015,212500.0
2006-07-17 09:30:00,30.14,30.3,30.12,30.19,109000.0,17.4552,17.5478,17.4436,17.4841,109000.0
2006-07-17 10:00:00,30.17,30.23,30.05,30.05,78800.0,17.4725,17.5073,17.403,17.403,78800.0
2006-07-17 10:30:00,30.03,30.1,29.96,30.08,114500.0,17.3915,17.432,17.3509,17.4204,114500.0
2006-07-17 11:00:00,30.09,30.17,30.04,30.06,141400.0,17.4262,17.4725,17.3973,17.4088,141400.0
2006-07-17 11:30:00,30.06,30.13,30.02,30.03,116200.0,17.4088,17.4494,17.3857,17.3915,116200.0
2006-07-17 12:00:00,30.01,30.16,30.01,30.14,74200.0,17.3799,17.4668,17.3799,17.4552,74200.0
2006-07-17 12:30:00,30.14,30.15,30.05,30.11,51200.0,17.4552,17.461,17.403,17.4378,51200.0
2006-07-17 13:00:00,30.13,30.19,30.09,30.11,64500.0,17.4494,17.4841,17.4262,17.4378,64500.0
2006-07-17 13:30:00,30.11,30.25,30.1,30.24,66000.0,17.4378,17.5189,17.432,17.5131,66000.0
2006-07-17 14:00:00,30.24,30.27,30.13,30.15,81700.0,17.5131,17.5305,17.4494,17.461,81700.0
2006-07-17 14:30:00,30.15,30.16,30.11,30.15,70800.0,17.461,17.4668,17.4378,17.461,70800.0
2006-07-17 15:00:00,30.15,30.17,30.08,30.11,137400.0,17.461,17.4725,17.4204,17.4378,137400.0
2006-07-17 15:30:00,30.1,30.14,30.06,30.08,246600.0,17.432,17.4552,17.4088,17.4204,246600.0
2006-07-18 09:30:00,30.06,30.18,29.98,29.98,115800.0,17.4088,17.4783,17.3625,17.3625,115800.0
2006-07-18 10:00:00,29.97,30.0,29.85,29.92,127400.0,17.3567,17.3741,17.2872,17.3278,127400.0
2006-07-18 10:30:00,29.9,29.92,29.85,29.85,99400.0,17.3162,17.3278,17.2872,17.2872,99400.0
2006-07-18 11:00:00,29.85,29.88,29.83,29.85,116900.0,17.2872,17.3046,17.2756,17.2872,116900.0
2006-07-18 11:30:00,29.85,29.86,29.8,29.83,68500.0,17.2872,17.293,17.2583,17.2756,68500.0
2006-07-18 12:00:00,29.82,29.82,29.67,29.76,157300.0,17.2698,17.2698,17.183,17.2351,157300.0
2006-07-18 12:30:00,29.77,29.77,29.59,29.59,150900.0,17.2409,17.2409,17.1366,17.1366,150900.0
2006-07-18 13:00:00,29.59,29.59,29.32,29.43,386100.0,17.1366,17.1366,16.9803,17.044,386100.0
2006-07-18 13:30:00,29.42,29.71,29.41,29.49,154300.0,17.0382,17.2061,17.0324,17.0787,154300.0
2006-07-18 14:00:00,29.5,29.64,29.49,29.63,128100.0,17.0845,17.1656,17.0787,17.1598,128100.0
2006-07-18 14:30:00,29.62,29.71,29.59,29.69,187600.0,17.154,17.2061,17.1366,17.1946,187600.0
2006-07-18 15:00:00,29.7,29.83,29.68,29.78,235300.0,17.2003,17.2756,17.1888,17.2467,235300.0
2006-07-18 15:30:00,29.78,29.95,29.74,29.9,269500.0,17.2467,17.3451,17.2235,17.3162,269500.0
2006-07-19 09:30:00,29.97,29.98,29.8,29.97,133800.0,17.3567,17.3625,17.2583,17.3567,133800.0
2006-07-19 10:00:00,29.98,30.13,29.98,30.08,194300.0,17.3625,17.4494,17.3625,17.4204,194300.0
2006-07-19 10:30:00,30.08,30.25,30.05,30.05,161900.0,17.4204,17.5189,17.403,17.403,161900.0
2006-07-19 11:00:00,30.04,30.05,29.95,30.0,96800.0,17.3973,17.403,17.3451,17.3741,96800.0
2006-07-19 11:30:00,29.99,30.06,29.92,29.97,73300.0,17.3683,17.4088,17.3278,17.3567,73300.0
2006-07-19 12:00:00,29.97,30.17,29.95,30.17,98700.0,17.3567,17.4725,17.3451,17.4725,98700.0
2006-07-19 12:30:00,30.16,30.18,30.09,30.12,58800.0,17.4668,17.4783,17.4262,17.4436,58800.0
2006-07-19 13:00:00,30.12,30.23,30.12,30.18,57700.0,17.4436,17.5073,17.4436,17.4783,57700.0
2006-07-19 13:30:00,30.18,30.19,30.0,30.01,55500.0,17.4783,17.4841,17.3741,17.3799,55500.0
2006-07-19 14:00:00,30.02,30.1,29.96,30.02,124500.0,17.3857,17.432,17.3509,17.3857,124500.0
2006-07-19 14:30:00,30.02,30.02,29.85,29.89,124000.0,17.3857,17.3857,17.2872,17.3104,124000.0
2006-07-19 15:00:00,29.89,29.92,29.86,29.87,131400.0,17.3104,17.3278,17.293,17.2988,131400.0
2006-07-19 15:30:00,29.87,30.0,29.85,29.88,360400.0,17.2988,17.3741,17.2872,17.3046,360400.0
2006-07-20 09:30:00,29.84,30.1,29.75,30.07,160900.0,17.2814,17.432,17.2293,17.4146,160900.0
2006-07-20 10:00:00,30.07,30.15,30.06,30.07,71300.0,17.4146,17.461,17.4088,17.4146,71300.0
2006-07-20 10:30:00,30.09,30.1,29.93,30.03,106800.0,17.4262,17.432,17.3336,17.3915,106800.0
2006-07-20 11:00:00,30.03,30.07,29.98,29.98,108700.0,17.3915,17.4146,17.3625,17.3625,108700.0
2006-07-20 11:30:00,29.98,30.0,29.93,29.93,56600.0,17.3625,17.3741,17.3336,17.3336,56600.0
2006-07-20 12:00:00,29.93,29.97,29.89,29.93,70000.0,17.3336,17.3567,17.3104,17.3336,70000.0
2006-07-20 12:30:00,29.94,29.98,29.92,29.97,45300.0,17.3393,17.3625,17.3278,17.3567,45300.0
2006-07-20 13:00:00,29.97,30.0,29.91,29.97,124100.0,17.3567,17.3741,17.322,17.3567,124100.0
2006-07-20 13:30:00,29.97,29.99,29.88,29.89,149000.0,17.3567,17.3683,17.3046,17.3104,149000.0
2006-07-20 14:00:00,29.9,29.94,29.76,29.79,182000.0,17.3162,17.3393,17.2351,17.2525,182000.0
2006-07-20 14:30:00,29.77,29.86,29.76,29.77,114000.0,17.2409,17.293,17.2351,17.2409,114000.0
2006-07-20 15:00:00,29.75,29.8,29.66,29.68,194700.0,17.2293,17.2583,17.1772,17.1888,194700.0
2006-07-20 15:30:00,29.68,29.73,29.6,29.63,301400.0,17.1888,17.2177,17.1424,17.1598,301400.0
2006-07-21 09:30:00,29.65,29.65,28.99,29.04,691200.0,17.1714,17.1714,16.7892,16.8181,691200.0
2006-07-21 10:00:00,29.02,29.12,28.99,29.01,314600.0,16.8065,16.8644,16.7892,16.8007,314600.0
2006-07-21 10:30:00,29.01,29.14,28.99,29.08,267400.0,16.8007,16.876,16.7892,16.8413,267400.0
2006-07-21 11:00:00,29.09,29.22,29.08,29.21,118500.0,16.8471,16.9224,16.8413,16.9166,118500.0
2006-07-21 11:30:00,29.21,29.26,29.21,29.24,121500.0,16.9166,16.9455,16.9166,16.9339,121500.0
2006-07-21 12:00:00,29.24,29.29,29.19,29.29,103200.0,16.9339,16.9629,16.905,16.9629,103200.0
2006-07-21 12:30:00,29.28,29.3,29.19,29.25,96800.0,16.9571,16.9687,16.905,16.9397,96800.0
2006-07-21 13:00:00,29.26,29.27,29.2,29.24,101100.0,16.9455,16.9513,16.9108,16.9339,101100.0
2006-07-21 13:30:00,29.25,29.41,29.24,29.41,97100.0,16.9397,17.0324,16.9339,17.0324,97100.0
2006-07-21 14:00:00,29.4,29.4,29.31,29.38,91000.0,17.0266,17.0266,16.9745,17.015,91000.0
2006-07-21 14:30:00,29.38,29.41,29.33,29.34,103000.0,17.015,17.0324,16.9861,16.9919,103000.0
2006-07-21 15:00:00,29.32,29.37,29.29,29.34,120100.0,16.9803,17.0092,16.9629,16.9919,120100.0
2006-07-21 15:30:00,29.34,29.45,29.34,29.4,221200.0,16.9919,17.0556,16.9919,17.0266,221200.0
2006-07-24 09:30:00,29.4,29.56,29.4,29.43,144800.0,17.0266,17.1193,17.0266,17.044,144800.0
2006-07-24 10:00:00,29.4,29.42,29.3,29.31,180400.0,17.0266,17.0382,16.9687,16.9745,180400.0
2006-07-24 10:30:00,29.32,29.39,29.26,29.3,115300.0,16.9803,17.0208,16.9455,16.9687,115300.0
2006-07-24 11:00:00,29.3,29.38,29.3,29.36,99900.0,16.9687,17.015,16.9687,17.0034,99900.0
2006-07-24 11:30:00,29.35,29.45,29.29,29.29,72500.0,16.9977,17.0556,16.9629,16.9629,72500.0
2006-07-24 12:00:00,29.31,29.4,29.28,29.38,61200.0,16.9745,17.0266,16.9571,17.015,61200.0
2006-07-24 12:30:00,29.37,29.38,29.29,29.31,76700.0,17.0092,17.015,16.9629,16.9745,76700.0
2006-07-24 13:00:00,29.3,29.33,29.26,29.27,99100.0,16.9687,16.9861,16.9455,16.9513,99100.0
2006-07-24 13:30:00,29.26,29.29,29.23,29.25,63500.0,16.9455,16.9629,16.9282,16.9397,63500.0
2006-07-24 14:00:00,29.25,29.33,29.24,29.32,49300.0,16.9397,16.9861,16.9339,16.9803,49300.0
2006-07-24 14:30:00,29.33,29.42,29.29,29.42,109700.0,16.9861,17.0382,16.9629,17.0382,109700.0
2006-07-24 15:00:00,29.43,29.48,29.34,29.47,242000.0,17.044,17.0729,16.9919,17.0671,242000.0
2006-07-24 15:30:00,29.46,29.58,29.45,29.49,237800.0,17.0614,17.1309,17.0556,17.0787,237800.0
2006-07-25 09:30:00,29.3,29.38,29.11,29.33,154900.0,16.9687,17.015,16.8587,16.9861,154900.0
2006-07-25 10:00:00,29.32,29.43,29.3,29.37,56400.0,16.9803,17.044,16.9687,17.0092,56400.0
2006-07-25 10:30:00,29.38,29.39,29.13,29.17,130700.0,17.015,17.0208,16.8702,16.8934,130700.0
2006-07-25 11:00:00,29.16,29.19,29.08,29.11,138600.0,16.8876,16.905,16.8413,16.8587,138600.0
2006-07-25 11:30:00,29.09,29.15,29.03,29.07,93900.0,16.8471,16.8818,16.8123,16.8355,93900.0
2006-07-25 12:00:00,29.07,29.18,29.03,29.18,49700.0,16.8355,16.8992,16.8123,16.8992,49700.0
2006-07-25 12:30:00,29.18,29.18,29.09,29.1,66500.0,16.8992,16.8992,16.8471,16.8529,66500.0
2006-07-25 13:00:00,29.1,29.11,29.07,29.09,81800.0,16.8529,16.8587,16.8355,16.8471,81800.0
2006-07-25 13:30:00,29.09,29.12,29.08,29.09,87200.0,16.8471,16.8644,16.8413,16.8471,87200.0
2006-07-25 14:00:00,29.1,29.12,29.09,29.1,69000.0,16.8529,16.8644,16.8471,16.8529,69000.0
2006-07-25 14:30:00,29.1,29.3,29.09,29.3,91000.0,16.8529,16.9687,16.8471,16.9687,91000.0
2006-07-25 15:00:00,29.28,29.52,29.28,29.48,168400.0,16.9571,17.0961,16.9571,17.0729,168400.0
2006-07-25 15:30:00,29.47,29.53,29.32,29.32,285700.0,17.0671,17.1019,16.9803,16.9803,285700.0
2006-07-26 09:30:00,29.11,29.2,28.95,28.99,182300.0,16.8587,16.9108,16.766,16.7892,182300.0
2006-07-26 10:00:00,29.0,29.05,28.96,29.03,116400.0,16.795,16.8239,16.7718,16.8123,116400.0
2006-07-26 10:30:00,29.04,29.04,28.96,28.99,116400.0,16.8181,16.8181,16.7718,16.7892,116400.0
2006-07-26 11:00:00,28.99,29.01,28.96,29.01,102800.0,16.7892,16.8007,16.7718,16.8007,102800.0
2006-07-26 11:30:00,28.98,29.0,28.88,28.91,142000.0,16.7834,16.795,16.7255,16.7428,142000.0
2006-07-26 12:00:00,28.91,28.92,28.78,28.81,248300.0,16.7428,16.7486,16.6675,16.6849,248300.0
2006-07-26 12:30:00,28.82,28.83,28.78,28.79,98100.0,16.6907,16.6965,16.6675,16.6733,98100.0
2006-07-26 13:00:00,28.77,28.79,28.68,28.68,213100.0,16.6618,16.6733,16.6096,16.6096,213100.0
2006-07-26 13:30:00,28.69,28.75,28.68,28.73,206500.0,16.6154,16.6502,16.6096,16.6386,206500.0
2006-07-26 14:00:00,28.72,28.77,28.64,28.75,362100.0,16.6328,16.6618,16.5865,16.6502,362100.0
2006-07-26 14:30:00,28.75,28.78,28.72,28.74,234000.0,16.6502,16.6675,16.6328,16.6444,234000.0
2006-07-26 15:00:00,28.73,28.75,28.62,28.67,235000.0,16.6386,16.6502,16.5749,16.6038,235000.0
2006-07-26 15:30:00,28.67,28.67,28.36,28.56,597700.0,16.6038,16.6038,16.4243,16.5401,597700.0
2006-07-27 09:30:00,28.0,28.0,26.9,27.15,953100.0,16.2158,16.2158,15.5788,15.7236,953100.0
2006-07-27 10:00:00,27.13,27.75,26.5,27.49,1328400.0,15.712,16.071,15.3471,15.9205,1328400.0
2006-07-27 10:30:00,27.44,27.61,27.25,27.54,717700.0,15.8915,15.99,15.7815,15.9494,717700.0
2006-07-27 11:00:00,27.54,27.84,27.52,27.57,698200.0,15.9494,16.1232,15.9378,15.9668,698200.0
2006-07-27 11:30:00,27.57,27.69,27.43,27.64,386900.0,15.9668,16.0363,15.8857,16.0073,386900.0
2006-07-27 12:00:00,27.65,27.65,27.56,27.6,372900.0,16.0131,16.0131,15.961,15.9842,372900.0
2006-07-27 12:30:00,27.61,27.64,27.58,27.64,207200.0,15.99,16.0073,15.9726,16.0073,207200.0
2006-07-27 13:00:00,27.64,27.87,27.64,27.87,292200.0,16.0073,16.1405,16.0073,16.1405,292200.0
2006-07-27 13:30:00,27.87,27.88,27.74,27.84,240000.0,16.1405,16.1463,16.0652,16.1232,240000.0
2006-07-27 14:00:00,27.84,27.85,27.5,27.6,234100.0,16.1232,16.1289,15.9262,15.9842,234100.0
2006-07-27 14:30:00,27.6,27.61,27.49,27.54,210900.0,15.9842,15.99,15.9205,15.9494,210900.0
2006-07-27 15:00:00,27.55,27.58,27.35,27.36,544700.0,15.9552,15.9726,15.8394,15.8452,544700.0
2006-07-27 15:30:00,27.35,27.47,27.29,27.45,520700.0,15.8394,15.9089,15.8046,15.8973,520700.0
2006-07-28 09:30:00,27.4,27.62,27.39,27.48,360800.0,15.8683,15.9957,15.8625,15.9147,360800.0
2006-07-28 10:00:00,27.48,27.63,27.41,27.59,212800.0,15.9147,16.0015,15.8741,15.9784,212800.0
2006-07-28 10:30:00,27.59,27.97,27.57,27.94,281700.0,15.9784,16.1984,15.9668,16.1811,281700.0
2006-07-28 11:00:00,27.94,27.98,27.74,27.77,194700.0,16.1811,16.2042,16.0652,16.0826,194700.0
2006-07-28 11:30:00,27.77,27.8,27.71,27.8,164400.0,16.0826,16.1,16.0479,16.1,164400.0
2006-07-28 12:00:00,27.79,27.85,27.77,27.8,63000.0,16.0942,16.1289,16.0826,16.1,63000.0
2006-07-28 12:30:00,27.81,27.83,27.79,27.83,73300.0,16.1058,16.1174,16.0942,16.1174,73300.0
2006-07-28 13:00:00,27.83,27.83,27.75,27.79,99300.0,16.1174,16.1174,16.071,16.0942,99300.0
2006-07-28 13:30:00,27.8,27.83,27.76,27.81,93100.0,16.1,16.1174,16.0768,16.1058,93100.0
2006-07-28 14:00:00,27.81,28.0,27.81,27.99,234500.0,16.1058,16.2158,16.1058,16.21,234500.0
2006-07-28 14:30:00,27.98,27.99,27.86,27.86,118700.0,16.2042,16.21,16.1347,16.1347,118700.0
2006-07-28 15:00:00,27.86,27.9,27.75,27.89,167800.0,16.1347,16.1579,16.071,16.1521,167800.0
2006-07-28 15:30:00,27.89,27.93,27.82,27.88,275300.0,16.1521,16.1753,16.1116,16.1463,275300.0
2006-07-31 09:30:00,27.88,27.9,27.65,27.82,182900.0,16.1463,16.1579,16.0131,16.1116,182900.0
2006-07-31 10:00:00,27.83,27.89,27.7,27.79,104900.0,16.1174,16.1521,16.0421,16.0942,104900.0
2006-07-31 10:30:00,27.79,27.82,27.72,27.72,139800.0,16.0942,16.1116,16.0537,16.0537,139800.0
2006-07-31 11:00:00,27.72,27.73,27.65,27.72,131900.0,16.0537,16.0595,16.0131,16.0537,131900.0
2006-07-31 11:30:00,27.7,27.71,27.68,27.71,89500.0,16.0421,16.0479,16.0305,16.0479,89500.0
2006-07-31 12:00:00,27.7,27.74,27.68,27.71,83600.0,16.0421,16.0652,16.0305,16.0479,83600.0
2006-07-31 12:30:00,27.71,27.75,27.68,27.68,91200.0,16.0479,16.071,16.0305,16.0305,91200.0
2006-07-31 13:00:00,27.69,27.74,27.68,27.69,138400.0,16.0363,16.0652,16.0305,16.0363,138400.0
2006-07-31 13:30:00,27.7,27.73,27.68,27.7,143000.0,16.0421,16.0595,16.0305,16.0421,143000.0
2006-07-31 14:00:00,27.69,27.71,27.66,27.69,142100.0,16.0363,16.0479,16.0189,16.0363,142100.0
2006-07-31 14:30:00,27.69,27.75,27.68,27.73,130700.0,16.0363,16.071,16.0305,16.0595,130700.0
2006-07-31 15:00:00,27.74,27.77,27.68,27.69,177900.0,16.0652,16.0826,16.0305,16.0363,177900.0
2006-07-31 15:30:00,27.69,27.72,27.59,27.6,533900.0,16.0363,16.0537,15.9784,15.9842,533900.0
2006-08-01 09:30:00,27.32,27.57,27.3,27.48,168600.0,15.822,15.9668,15.8104,15.9147,168600.0
2006-08-01 10:00:00,27.53,27.53,27.34,27.38,99000.0,15.9436,15.9436,15.8336,15.8568,99000.0
2006-08-01 10:30:00,27.38,27.39,27.33,27.33,94100.0,15.8568,15.8625,15.8278,15.8278,94100.0
2006-08-01 11:00:00,27.32,27.4,27.32,27.34,99000.0,15.822,15.8683,15.822,15.8336,99000.0
2006-08-01 11:30:00,27.35,27.35,27.32,27.33,54800.0,15.8394,15.8394,15.822,15.8278,54800.0
2006-08-01 12:00:00,27.34,27.36,27.31,27.33,53300.0,15.8336,15.8452,15.8162,15.8278,53300.0
2006-08-01 12:30:00,27.34,27.38,27.31,27.38,58700.0,15.8336,15.8568,15.8162,15.8568,58700.0
2006-08-01 13:00:00,27.39,27.47,27.38,27.46,82000.0,15.8625,15.9089,15.8568,15.9031,82000.0
2006-08-01 13:30:00,27.47,27.5,27.45,27.49,130700.0,15.9089,15.9262,15.8973,15.9205,130700.0
2006-08-01 14:00:00,27.49,27.53,27.44,27.52,161500.0,15.9205,15.9436,15.8915,15.9378,161500.0
2006-08-01 14:30:00,27.52,27.52,27.43,27.46,218500.0,15.9378,15.9378,15.8857,15.9031,218500.0
2006-08-01 15:00:00,27.45,27.47,27.4,27.44,114900.0,15.8973,15.9089,15.8683,15.8915,114900.0
2006-08-01 15:30:00,27.44,27.55,27.41,27.48,364500.0,15.8915,15.9552,15.8741,15.9147,364500.0
2006-08-02 09:30:00,27.49,27.76,27.48,27.66,191100.0,15.9205,16.0768,15.9147,16.0189,191100.0
2006-08-02 10:00:00,27.66,27.73,27.61,27.67,92100.0,16.0189,16.0595,15.99,16.0247,92100.0
2006-08-02 10:30:00,27.67,27.69,27.54,27.63,129400.0,16.0247,16.0363,15.9494,16.0015,129400.0
2006-08-02 11:00:00,27.62,27.66,27.59,27.62,103500.0,15.9957,16.0189,15.9784,15.9957,103500.0
2006-08-02 11:30:00,27.62,27.78,27.62,27.75,184900.0,15.9957,16.0884,15.9957,16.071,184900.0
2006-08-02 12:00:00,27.77,27.8,27.74,27.8,104500.0,16.0826,16.1,16.0652,16.1,104500.0
2006-08-02 12:30:00,27.79,27.8,27.75,27.77,98400.0,16.0942,16.1,16.071,16.0826,98400.0
2006-08-02 13:00:00,27.77,27.78,27.7,27.77,114600.0,16.0826,16.0884,16.0421,16.0826,114600.0
2006-08-02 13:30:00,27.77,27.82,27.75,27.81,159300.0,16.0826,16.1116,16.071,16.1058,159300.0
2006-08-02 14:00:00,27.81,27.82,27.72,27.72,138300.0,16.1058,16.1116,16.0537,16.0537,138300.0
2006-08-02 14:30:00,27.72,27.87,27.72,27.85,256800.0,16.0537,16.1405,16.0537,16.1289,256800.0
2006-08-02 15:00:00,27.86,27.88,27.78,27.79,189900.0,16.1347,16.1463,16.0884,16.0942,189900.0
2006-08-02 15:30:00,27.78,27.83,27.71,27.76,478300.0,16.0884,16.1174,16.0479,16.0768,478300.0
2006-08-03 09:30:00,27.73,27.81,27.67,27.71,143200.0,16.0595,16.1058,16.0247,16.0479,143200.0
2006-08-03 10:00:00,27.7,27.73,27.5,27.51,157800.0,16.0421,16.0595,15.9262,15.932,157800.0
2006-08-03 10:30:00,27.5,27.56,27.4,27.44,153800.0,15.9262,15.961,15.8683,15.8915,153800.0
2006-08-03 11:00:00,27.4,27.43,27.15,27.25,494300.0,15.8683,15.8857,15.7236,15.7815,494300.0
2006-08-03 11:30:00,27.24,27.25,27.06,27.13,257000.0,15.7757,15.7815,15.6714,15.712,257000.0
2006-08-03 12:00:00,27.13,27.27,27.12,27.25,164600.0,15.712,15.793,15.7062,15.7815,164600.0
2006-08-03 12:30:00,27.24,27.26,27.16,27.16,165100.0,15.7757,15.7873,15.7293,15.7293,165100.0
2006-08-03 13:00:00,27.16,27.2,27.07,27.09,212700.0,15.7293,15.7525,15.6772,15.6888,212700.0
2006-08-03 13:30:00,27.1,27.12,27.05,27.08,232800.0,15.6946,15.7062,15.6656,15.683,232800.0
2006-08-03 14:00:00,27.08,27.15,27.04,27.06,297400.0,15.683,15.7236,15.6598,15.6714,297400.0
2006-08-03 14:30:00,27.05,27.06,26.97,27.01,387000.0,15.6656,15.6714,15.6193,15.6425,387000.0
2006-08-03 15:00:00,27.01,27.07,26.94,26.95,305900.0,15.6425,15.6772,15.6019,15.6077,305900.0
2006-08-03 15:30:00,26.96,27.07,26.88,26.92,641400.0,15.6135,15.6772,15.5672,15.5903,641400.0
2006-08-04 09:30:00,26.91,26.97,26.79,26.84,356800.0,15.5846,15.6193,15.5151,15.544,356800.0
2006-08-04 10:00:00,26.86,26.92,26.8,26.92,298500.0,15.5556,15.5903,15.5209,15.5903,298500.0
2006-08-04 10:30:00,26.92,27.2,26.91,27.12,302700.0,15.5903,15.7525,15.5846,15.7062,302700.0
2006-08-04 11:00:00,27.12,27.21,26.98,27.14,259100.0,15.7062,15.7583,15.6251,15.7178,259100.0
2006-08-04 11:30:00,27.14,27.14,27.03,27.05,134900.0,15.7178,15.7178,15.6541,15.6656,134900.0
2006-08-04 12:00:00,27.06,27.1,27.0,27.01,201600.0,15.6714,15.6946,15.6367,15.6425,201600.0
2006-08-04 12:30:00,27.01,27.06,26.99,27.04,251500.0,15.6425,15.6714,15.6309,15.6598,251500.0
2006-08-04 13:00:00,27.03,27.06,26.95,26.97,151900.0,15.6541,15.6714,15.6077,15.6193,151900.0
2006-08-04 13:30:00,26.97,27.0,26.95,26.98,114000.0,15.6193,15.6367,15.6077,15.6251,114000.0
2006-08-04 14:00:00,26.98,26.98,26.9,26.93,257200.0,15.6251,15.6251,15.5788,15.5961,257200.0
2006-08-04 14:30:00,26.94,27.06,26.93,27.0,393100.0,15.6019,15.6714,15.5961,15.6367,393100.0
2006-08-04 15:00:00,26.99,27.05,26.95,27.02,325100.0,15.6309,15.6656,15.6077,15.6483,325100.0
2006-08-04 15:30:00,27.01,27.17,27.0,27.15,450800.0,15.6425,15.7351,15.6367,15.7236,450800.0
2006-08-07 09:30:00,27.17,27.42,27.15,27.4,272200.0,15.7351,15.8799,15.7236,15.8683,272200.0
2006-08-07 10:00:00,27.39,27.54,27.39,27.5,502500.0,15.8625,15.9494,15.8625,15.9262,502500.0
2006-08-07 10:30:00,27.5,27.56,27.48,27.5,311900.0,15.9262,15.961,15.9147,15.9262,311900.0
2006-08-07 11:00:00,27.53,27.64,27.52,27.58,154400.0,15.9436,16.0073,15.9378,15.9726,154400.0
2006-08-07 11:30:00,27.58,27.61,27.56,27.6,125200.0,15.9726,15.99,15.961,15.9842,125200.0
2006-08-07 12:00:00,27.6,27.61,27.58,27.6,119800.0,15.9842,15.99,15.9726,15.9842,119800.0
2006-08-07 12:30:00,27.6,27.6,27.54,27.55,152500.0,15.9842,15.9842,15.9494,15.9552,152500.0
2006-08-07 13:00:00,27.55,27.61,27.54,27.59,200100.0,15.9552,15.99,15.9494,15.9784,200100.0
2006-08-07 13:30:00,27.6,27.61,27.58,27.58,137900.0,15.9842,15.99,15.9726,15.9726,137900.0
2006-08-07 14:00:00,27.59,27.61,27.57,27.57,230300.0,15.9784,15.99,15.9668,15.9668,230300.0
2006-08-07 14:30:00,27.58,27.64,27.57,27.59,349500.0,15.9726,16.0073,15.9668,15.9784,349500.0
2006-08-07 15:00:00,27.6,27.78,27.59,27.77,424900.0,15.9842,16.0884,15.9784,16.0826,424900.0
2006-08-07 15:30:00,27.77,27.78,27.66,27.73,486000.0,16.0826,16.0884,16.0189,16.0595,486000.0
2006-08-08 09:30:00,27.9,27.97,27.79,27.96,163600.0,16.1579,16.1984,16.0942,16.1927,163600.0
2006-08-08 10:00:00,27.97,28.04,27.94,28.01,392600.0,16.1984,16.239,16.1811,16.2216,392600.0
2006-08-08 10:30:00,28.01,28.03,27.91,28.0,421400.0,16.2216,16.2332,16.1637,16.2158,421400.0
2006-08-08 11:00:00,28.0,28.01,27.9,27.91,220000.0,16.2158,16.2216,16.1579,16.1637,220000.0
2006-08-08 11:30:00,27.9,27.92,27.87,27.9,120000.0,16.1579,16.1695,16.1405,16.1579,120000.0
2006-08-08 12:00:00,27.9,27.91,27.9,27.9,83800.0,16.1579,16.1637,16.1579,16.1579,83800.0
2006-08-08 12:30:00,27.9,27.93,27.9,27.93,143200.0,16.1579,16.1753,16.1579,16.1753,143200.0
2006-08-08 13:00:00,27.93,28.05,27.91,28.0,362700.0,16.1753,16.2448,16.1637,16.2158,362700.0
2006-08-08 13:30:00,28.0,28.01,27.88,27.89,231800.0,16.2158,16.2216,16.1463,16.1521,231800.0
2006-08-08 14:00:00,27.89,28.0,27.86,27.94,272700.0,16.1521,16.2158,16.1347,16.1811,272700.0
2006-08-08 14:30:00,27.95,27.97,27.83,27.87,240600.0,16.1869,16.1984,16.1174,16.1405,240600.0
2006-08-08 15:00:00,27.88,27.9,27.63,27.7,366900.0,16.1463,16.1579,16.0015,16.0421,366900.0
2006-08-08 15:30:00,27.7,27.71,27.62,27.69,357500.0,16.0421,16.0479,15.9957,16.0363,357500.0
2006-08-09 09:30:00,27.78,28.05,27.76,27.99,346100.0,16.0884,16.2448,16.0768,16.21,346100.0
2006-08-09 10:00:00,28.0,28.07,27.91,28.04,221400.0,16.2158,16.2564,16.1637,16.239,221400.0
2006-08-09 10:30:00,28.05,28.07,27.99,28.05,257300.0,16.2448,16.2564,16.21,16.2448,257300.0
2006-08-09 11:00:00,28.06,28.19,28.06,28.17,209100.0,16.2506,16.3259,16.2506,16.3143,209100.0
2006-08-09 11:30:00,28.17,28.24,28.12,28.13,173800.0,16.3143,16.3548,16.2853,16.2911,173800.0
2006-08-09 12:00:00,28.15,28.15,28.08,28.09,127200.0,16.3027,16.3027,16.2621,16.2679,127200.0
2006-08-09 12:30:00,28.1,28.11,28.05,28.06,162900.0,16.2737,16.2795,16.2448,16.2506,162900.0
2006-08-09 13:00:00,28.06,28.08,27.99,28.0,82800.0,16.2506,16.2621,16.21,16.2158,82800.0
2006-08-09 13:30:00,28.0,28.02,27.96,27.97,144400.0,16.2158,16.2274,16.1927,16.1984,144400.0
2006-08-09 14:00:00,27.96,27.98,27.9,27.94,156300.0,16.1927,16.2042,16.1579,16.1811,156300.0
2006-08-09 14:30:00,27.93,27.96,27.82,27.84,159700.0,16.1753,16.1927,16.1116,16.1232,159700.0
2006-08-09 15:00:00,27.84,27.84,27.74,27.8,179500.0,16.1232,16.1232,16.0652,16.1,179500.0
2006-08-09 15:30:00,27.8,27.81,27.6,27.69,323200.0,16.1,16.1058,15.9842,16.0363,323200.0
2006-08-10 09:30:00,27.7,27.95,27.62,27.83,126600.0,16.0421,16.1869,15.9957,16.1174,126600.0
2006-08-10 10:00:00,27.82,27.87,27.69,27.77,148200.0,16.1116,16.1405,16.0363,16.0826,148200.0
2006-08-10 10:30:00,27.78,28.0,27.75,27.94,119300.0,16.0884,16.2158,16.071,16.1811,119300.0
2006-08-10 11:00:00,27.94,28.07,27.91,28.0,125900.0,16.1811,16.2564,16.1637,16.2158,125900.0
2006-08-10 11:30:00,28.01,28.13,27.98,28.11,136000.0,16.2216,16.2911,16.2042,16.2795,136000.0
2006-08-10 12:00:00,28.12,28.38,28.11,28.34,222800.0,16.2853,16.4359,16.2795,16.4127,222800.0
2006-08-10 12:30:00,28.34,28.36,28.09,28.15,236900.0,16.4127,16.4243,16.2679,16.3027,236900.0
2006-08-10 13:00:00,28.16,28.16,28.1,28.13,78000.0,16.3085,16.3085,16.2737,16.2911,78000.0
2006-08-10 13:30:00,28.12,28.13,28.0,28.05,159700.0,16.2853,16.2911,16.2158,16.2448,159700.0
2006-08-10 14:00:00,28.05,28.14,28.01,28.01,185900.0,16.2448,16.2969,16.2216,16.2216,185900.0
2006-08-10 14:30:00,28.02,28.09,27.98,28.03,113600.0,16.2274,16.2679,16.2042,16.2332,113600.0
2006-08-10 15:00:00,28.03,28.07,27.97,27.97,119700.0,16.2332,16.2564,16.1984,16.1984,119700.0
2006-08-10 15:30:00,27.98,28.06,27.97,28.0,194400.0,16.2042,16.2506,16.1984,16.2158,194400.0
2006-08-11 09:30:00,27.89,28.33,27.85,28.11,158300.0,16.1521,16.4069,16.1289,16.2795,158300.0
2006-08-11 10:00:00,28.11,28.14,28.04,28.06,77600.0,16.2795,16.2969,16.239,16.2506,77600.0
2006-08-11 10:30:00,28.07,28.19,28.03,28.16,87300.0,16.2564,16.3259,16.2332,16.3085,87300.0
2006-08-11 11:00:00,28.16,28.2,28.12,28.14,150400.0,16.3085,16.3316,16.2853,16.2969,150400.0
2006-08-11 11:30:00,28.13,28.13,28.08,28.08,113400.0,16.2911,16.2911,16.2621,16.2621,113400.0
2006-08-11 12:00:00,28.08,28.09,27.95,27.97,110700.0,16.2621,16.2679,16.1869,16.1984,110700.0
2006-08-11 12:30:00,27.98,28.02,27.97,27.99,58000.0,16.2042,16.2274,16.1984,16.21,58000.0
2006-08-11 13:00:00,27.99,28.01,27.85,27.89,95500.0,16.21,16.2216,16.1289,16.1521,95500.0
2006-08-11 13:30:00,27.89,27.96,27.88,27.91,69400.0,16.1521,16.1927,16.1463,16.1637,69400.0
2006-08-11 14:00:00,27.92,28.0,27.91,27.96,152000.0,16.1695,16.2158,16.1637,16.1927,152000.0
2006-08-11 14:30:00,27.96,28.03,27.91,27.93,172500.0,16.1927,16.2332,16.1637,16.1753,172500.0
2006-08-11 15:00:00,27.93,27.94,27.81,27.93,166700.0,16.1753,16.1811,16.1058,16.1753,166700.0
2006-08-11 15:30:00,27.91,28.03,27.91,27.95,192900.0,16.1637,16.2332,16.1637,16.1869,192900.0
2006-08-14 09:30:00,28.0,28.44,27.89,28.31,358900.0,16.2158,16.4706,16.1521,16.3953,358900.0
2006-08-14 10:00:00,28.32,28.34,28.03,28.17,195700.0,16.4011,16.4127,16.2332,16.3143,195700.0
2006-08-14 10:30:00,28.19,28.3,27.77,28.02,304600.0,16.3259,16.3896,16.0826,16.2274,304600.0
2006-08-14 11:00:00,28.03,28.35,28.03,28.19,314000.0,16.2332,16.4185,16.2332,16.3259,314000.0
2006-08-14 11:30:00,28.19,28.23,28.11,28.21,119600.0,16.3259,16.349,16.2795,16.3374,119600.0
2006-08-14 12:00:00,28.21,28.25,28.17,28.24,95600.0,16.3374,16.3606,16.3143,16.3548,95600.0
2006-08-14 12:30:00,28.24,28.27,28.21,28.22,91700.0,16.3548,16.3722,16.3374,16.3432,91700.0
2006-08-14 13:00:00,28.22,28.24,28.15,28.23,98400.0,16.3432,16.3548,16.3027,16.349,98400.0
2006-08-14 13:30:00,28.23,28.26,28.15,28.17,132900.0,16.349,16.3664,16.3027,16.3143,132900.0
2006-08-14 14:00:00,28.16,28.22,28.05,28.11,155400.0,16.3085,16.3432,16.2448,16.2795,155400.0
2006-08-14 14:30:00,28.1,28.25,28.09,28.25,161500.0,16.2737,16.3606,16.2679,16.3606,161500.0
2006-08-14 15:00:00,28.24,28.24,28.04,28.13,131300.0,16.3548,16.3548,16.239,16.2911,131300.0
2006-08-14 15:30:00,28.13,28.3,28.08,28.21,295700.0,16.2911,16.3896,16.2621,16.3374,295700.0
2006-08-15 09:30:00,28.25,28.44,27.73,28.3,152200.0,16.3606,16.4706,16.0595,16.3896,152200.0
2006-08-15 10:00:00,28.31,28.43,28.25,28.37,172400.0,16.3953,16.4648,16.3606,16.4301,172400.0
2006-08-15 10:30:00,28.37,28.45,28.3,28.4,99400.0,16.4301,16.4764,16.3896,16.4475,99400.0
2006-08-15 11:00:00,28.39,28.49,28.32,28.4,188000.0,16.4417,16.4996,16.4011,16.4475,188000.0
2006-08-15 11:30:00,28.4,28.41,28.3,28.34,94600.0,16.4475,16.4533,16.3896,16.4127,94600.0
2006-08-15 12:00:00,28.34,28.42,28.31,28.37,121700.0,16.4127,16.4591,16.3953,16.4301,121700.0
2006-08-15 12:30:00,28.38,28.4,28.35,28.36,73200.0,16.4359,16.4475,16.4185,16.4243,73200.0
2006-08-15 13:00:00,28.36,28.36,28.31,28.33,93300.0,16.4243,16.4243,16.3953,16.4069,93300.0
2006-08-15 13:30:00,28.34,28.48,28.34,28.46,126400.0,16.4127,16.4938,16.4127,16.4822,126400.0
2006-08-15 14:00:00,28.45,28.48,28.42,28.46,148300.0,16.4764,16.4938,16.4591,16.4822,148300.0
2006-08-15 14:30:00,28.47,28.53,28.44,28.5,161700.0,16.488,16.5228,16.4706,16.5054,161700.0
2006-08-15 15:00:00,28.5,28.51,28.42,28.5,128000.0,16.5054,16.5112,16.4591,16.5054,128000.0
2006-08-15 15:30:00,28.49,28.54,28.46,28.54,260500.0,16.4996,16.5286,16.4822,16.5286,260500.0
2006-08-16 09:30:00,28.85,28.88,28.68,28.85,278300.0,16.7081,16.7255,16.6096,16.7081,278300.0
2006-08-16 10:00:00,28.85,28.85,28.75,28.81,179600.0,16.7081,16.7081,16.6502,16.6849,179600.0
2006-08-16 10:30:00,28.81,28.86,28.79,28.85,202900.0,16.6849,16.7139,16.6733,16.7081,202900.0
2006-08-16 11:00:00,28.86,28.87,28.78,28.79,183400.0,16.7139,16.7197,16.6675,16.6733,183400.0
2006-08-16 11:30:00,28.78,28.82,28.75,28.76,154100.0,16.6675,16.6907,16.6502,16.656,154100.0
2006-08-16 12:00:00,28.75,28.81,28.74,28.8,84900.0,16.6502,16.6849,16.6444,16.6791,84900.0
2006-08-16 12:30:00,28.79,28.83,28.79,28.82,77500.0,16.6733,16.6965,16.6733,16.6907,77500.0
2006-08-16 13:00:00,28.81,28.93,28.8,28.91,130700.0,16.6849,16.7544,16.6791,16.7428,130700.0
2006-08-16 13:30:00,28.91,29.01,28.89,29.0,192700.0,16.7428,16.8007,16.7312,16.795,192700.0
2006-08-16 14:00:00,29.0,29.08,28.96,29.01,166900.0,16.795,16.8413,16.7718,16.8007,166900.0
2006-08-16 14:30:00,29.01,29.12,29.01,29.11,182000.0,16.8007,16.8644,16.8007,16.8587,182000.0
2006-08-16 15:00:00,29.11,29.17,29.09,29.13,227200.0,16.8587,16.8934,16.8471,16.8702,227200.0
2006-08-16 15:30:00,29.13,29.25,29.13,29.22,396100.0,16.8702,16.9397,16.8702,16.9224,396100.0
2006-08-17 09:30:00,29.61,29.61,29.41,29.51,219500.0,17.1482,17.1482,17.0324,17.0903,219500.0
2006-08-17 10:00:00,29.51,29.55,29.44,29.47,385800.0,17.0903,17.1135,17.0498,17.0671,385800.0
2006-08-17 10:30:00,29.46,29.5,29.4,29.48,165800.0,17.0614,17.0845,17.0266,17.0729,165800.0
2006-08-17 11:00:00,29.48,29.55,29.43,29.55,141300.0,17.0729,17.1135,17.044,17.1135,141300.0
2006-08-17 11:30:00,29.54,29.71,29.54,29.64,323500.0,17.1077,17.2061,17.1077,17.1656,323500.0
2006-08-17 12:00:00,29.64,29.9,29.6,29.9,273700.0,17.1656,17.3162,17.1424,17.3162,273700.0
2006-08-17 12:30:00,29.89,29.92,29.75,29.75,145700.0,17.3104,17.3278,17.2293,17.2293,145700.0
2006-08-17 13:00:00,29.76,29.79,29.74,29.76,122800.0,17.2351,17.2525,17.2235,17.2351,122800.0
2006-08-17 13:30:00,29.75,29.76,29.64,29.65,232500.0,17.2293,17.2351,17.1656,17.1714,232500.0
2006-08-17 14:00:00,29.65,29.71,29.64,29.7,280600.0,17.1714,17.2061,17.1656,17.2003,280600.0
2006-08-17 14:30:00,29.71,29.89,29.7,29.89,234400.0,17.2061,17.3104,17.2003,17.3104,234400.0
2006-08-17 15:00:00,29.9,30.0,29.85,29.86,249100.0,17.3162,17.3741,17.2872,17.293,249100.0
2006-08-17 15:30:00,29.85,29.92,29.82,29.82,364300.0,17.2872,17.3278,17.2698,17.2698,364300.0
2006-08-18 09:30:00,29.9,30.0,29.85,29.88,352000.0,17.3162,17.3741,17.2872,17.3046,352000.0
2006-08-18 10:00:00,29.87,29.92,29.85,29.89,242800.0,17.2988,17.3278,17.2872,17.3104,242800.0
2006-08-18 10:30:00,29.9,29.92,29.84,29.89,193000.0,17.3162,17.3278,17.2814,17.3104,193000.0
2006-08-18 11:00:00,29.88,29.97,29.88,29.93,254100.0,17.3046,17.3567,17.3046,17.3336,254100.0
2006-08-18 11:30:00,29.93,29.94,29.88,29.89,129500.0,17.3336,17.3393,17.3046,17.3104,129500.0
2006-08-18 12:00:00,29.9,29.96,29.83,29.92,216400.0,17.3162,17.3509,17.2756,17.3278,216400.0
2006-08-18 12:30:00,29.93,29.93,29.84,29.9,91700.0,17.3336,17.3336,17.2814,17.3162,91700.0
2006-08-18 13:00:00,29.9,29.92,29.85,29.86,112500.0,17.3162,17.3278,17.2872,17.293,112500.0
2006-08-18 13:30:00,29.87,29.88,29.84,29.84,92100.0,17.2988,17.3046,17.2814,17.2814,92100.0
2006-08-18 14:00:00,29.85,29.9,29.84,29.89,134500.0,17.2872,17.3162,17.2814,17.3104,134500.0
2006-08-18 14:30:00,29.89,29.92,29.87,29.89,195900.0,17.3104,17.3278,17.2988,17.3104,195900.0
2006-08-18 15:00:00,29.9,29.9,29.84,29.89,173100.0,17.3162,17.3162,17.2814,17.3104,173100.0
2006-08-18 15:30:00,29.89,29.9,29.85,29.9,192600.0,17.3104,17.3162,17.2872,17.3162,192600.0
2006-08-21 09:30:00,29.9,30.0,29.85,29.86,201200.0,17.3162,17.3741,17.2872,17.293,201200.0
2006-08-21 10:00:00,29.87,30.04,29.81,30.01,285200.0,17.2988,17.3973,17.2641,17.3799,285200.0
2006-08-21 10:30:00,30.0,30.03,29.99,30.02,212800.0,17.3741,17.3915,17.3683,17.3857,212800.0
2006-08-21 11:00:00,30.02,30.07,30.02,30.03,235400.0,17.3857,17.4146,17.3857,17.3915,235400.0
2006-08-21 11:30:00,30.03,30.1,29.99,29.99,195900.0,17.3915,17.432,17.3683,17.3683,195900.0
2006-08-21 12:00:00,30.01,30.01,29.92,29.93,133200.0,17.3799,17.3799,17.3278,17.3336,133200.0
2006-08-21 12:30:00,29.92,29.95,29.88,29.93,113700.0,17.3278,17.3451,17.3046,17.3336,113700.0
2006-08-21 13:00:00,29.95,29.98,29.93,29.96,160100.0,17.3451,17.3625,17.3336,17.3509,160100.0
2006-08-21 13:30:00,29.97,30.0,29.95,29.98,142800.0,17.3567,17.3741,17.3451,17.3625,142800.0
2006-08-21 14:00:00,29.99,30.03,29.97,29.97,87800.0,17.3683,17.3915,17.3567,17.3567,87800.0
2006-08-21 14:30:00,29.97,29.98,29.94,29.96,114200.0,17.3567,17.3625,17.3393,17.3509,114200.0
2006-08-21 15:00:00,29.96,30.04,29.95,30.02,139700.0,17.3509,17.3973,17.3451,17.3857,139700.0
2006-08-21 15:30:00,30.03,30.1,29.99,30.06,454500.0,17.3915,17.432,17.3683,17.4088,454500.0
2006-08-22 09:30:00,30.2,30.24,30.06,30.16,184900.0,17.4899,17.5131,17.4088,17.4668,184900.0
2006-08-22 10:00:00,30.15,30.24,30.1,30.13,210100.0,17.461,17.5131,17.432,17.4494,210100.0
2006-08-22 10:30:00,30.13,30.27,30.13,30.25,277200.0,17.4494,17.5305,17.4494,17.5189,277200.0
2006-08-22 11:00:00,30.26,30.26,30.22,30.26,130500.0,17.5247,17.5247,17.5015,17.5247,130500.0
2006-08-22 11:30:00,30.27,30.39,30.26,30.3,155400.0,17.5305,17.6,17.5247,17.5478,155400.0
2006-08-22 12:00:00,30.3,30.34,30.28,30.28,111700.0,17.5478,17.571,17.5362,17.5362,111700.0
2006-08-22 12:30:00,30.28,30.34,30.28,30.31,68600.0,17.5362,17.571,17.5362,17.5536,68600.0
2006-08-22 13:00:00,30.31,30.33,30.3,30.33,103700.0,17.5536,17.5652,17.5478,17.5652,103700.0
2006-08-22 13:30:00,30.32,30.35,30.23,30.32,138700.0,17.5594,17.5768,17.5073,17.5594,138700.0
2006-08-22 14:00:00,30.31,30.32,30.22,30.27,169600.0,17.5536,17.5594,17.5015,17.5305,169600.0
2006-08-22 14:30:00,30.28,30.31,30.2,30.31,137500.0,17.5362,17.5536,17.4899,17.5536,137500.0
2006-08-22 15:00:00,30.3,30.33,30.28,30.31,152300.0,17.5478,17.5652,17.5362,17.5536,152300.0
2006-08-22 15:30:00,30.32,30.34,30.27,30.33,280200.0,17.5594,17.571,17.5305,17.5652,280200.0
2006-08-23 09:30:00,30.38,30.45,30.3,30.35,146700.0,17.5942,17.6347,17.5478,17.5768,146700.0
2006-08-23 10:00:00,30.35,30.42,30.33,30.36,154600.0,17.5768,17.6173,17.5652,17.5826,154600.0
2006-08-23 10:30:00,30.37,30.42,30.3,30.32,273800.0,17.5884,17.6173,17.5478,17.5594,273800.0
2006-08-23 11:00:00,30.32,30.38,30.25,30.33,192000.0,17.5594,17.5942,17.5189,17.5652,192000.0
2006-08-23 11:30:00,30.33,30.35,30.29,30.33,139200.0,17.5652,17.5768,17.542,17.5652,139200.0
2006-08-23 12:00:00,30.33,30.34,30.28,30.31,85600.0,17.5652,17.571,17.5362,17.5536,85600.0
2006-08-23 12:30:00,30.32,30.36,30.21,30.34,127900.0,17.5594,17.5826,17.4957,17.571,127900.0
2006-08-23 13:00:00,30.34,30.41,30.33,30.37,76200.0,17.571,17.6115,17.5652,17.5884,76200.0
2006-08-23 13:30:00,30.36,30.37,30.29,30.3,109400.0,17.5826,17.5884,17.542,17.5478,109400.0
2006-08-23 14:00:00,30.29,30.32,30.28,30.3,114500.0,17.542,17.5594,17.5362,17.5478,114500.0
2006-08-23 14:30:00,30.3,30.32,30.29,30.32,54700.0,17.5478,17.5594,17.542,17.5594,54700.0
2006-08-23 15:00:00,30.33,30.38,30.31,30.35,159500.0,17.5652,17.5942,17.5536,17.5768,159500.0
2006-08-23 15:30:00,30.35,30.46,30.31,30.44,264600.0,17.5768,17.6405,17.5536,17.6289,264600.0
2006-08-24 09:30:00,30.42,30.64,30.22,30.46,373600.0,17.6173,17.7447,17.5015,17.6405,373600.0
2006-08-24 10:00:00,30.46,30.5,30.29,30.4,160600.0,17.6405,17.6637,17.542,17.6057,160600.0
2006-08-24 10:30:00,30.4,30.41,30.3,30.39,185600.0,17.6057,17.6115,17.5478,17.6,185600.0
2006-08-24 11:00:00,30.38,30.46,30.36,30.45,129800.0,17.5942,17.6405,17.5826,17.6347,129800.0
2006-08-24 11:30:00,30.42,30.52,30.42,30.48,90400.0,17.6173,17.6752,17.6173,17.6521,90400.0
2006-08-24 12:00:00,30.49,30.54,30.44,30.46,100500.0,17.6579,17.6868,17.6289,17.6405,100500.0
2006-08-24 12:30:00,30.46,30.48,30.4,30.47,70600.0,17.6405,17.6521,17.6057,17.6463,70600.0
2006-08-24 13:00:00,30.48,30.56,30.46,30.56,76100.0,17.6521,17.6984,17.6405,17.6984,76100.0
2006-08-24 13:30:00,30.56,30.56,30.41,30.46,130900.0,17.6984,17.6984,17.6115,17.6405,130900.0
2006-08-24 14:00:00,30.46,30.51,30.43,30.45,143200.0,17.6405,17.6694,17.6231,17.6347,143200.0
2006-08-24 14:30:00,30.45,30.5,30.43,30.5,118700.0,17.6347,17.6637,17.6231,17.6637,118700.0
2006-08-24 15:00:00,30.5,30.55,30.48,30.54,110000.0,17.6637,17.6926,17.6521,17.6868,110000.0
2006-08-24 15:30:00,30.54,30.62,30.51,30.55,181200.0,17.6868,17.7332,17.6694,17.6926,181200.0
2006-08-25 09:30:00,30.39,30.51,30.03,30.07,449500.0,17.6,17.6694,17.3915,17.4146,449500.0
2006-08-25 10:00:00,30.09,30.4,30.03,30.39,142100.0,17.4262,17.6057,17.3915,17.6,142100.0
2006-08-25 10:30:00,30.39,30.43,30.2,30.29,174800.0,17.6,17.6231,17.4899,17.542,174800.0
2006-08-25 11:00:00,30.29,30.42,30.29,30.41,137900.0,17.542,17.6173,17.542,17.6115,137900.0
2006-08-25 11:30:00,30.41,30.59,30.4,30.59,77000.0,17.6115,17.7158,17.6057,17.7158,77000.0
2006-08-25 12:00:00,30.59,30.6,30.53,30.55,79800.0,17.7158,17.7216,17.681,17.6926,79800.0
2006-08-25 12:30:00,30.55,30.57,30.51,30.53,52600.0,17.6926,17.7042,17.6694,17.681,52600.0
2006-08-25 13:00:00,30.53,30.58,30.53,30.58,66500.0,17.681,17.71,17.681,17.71,66500.0
2006-08-25 13:30:00,30.57,30.58,30.47,30.49,113800.0,17.7042,17.71,17.6463,17.6579,113800.0
2006-08-25 14:00:00,30.49,30.51,30.43,30.46,109700.0,17.6579,17.6694,17.6231,17.6405,109700.0
2006-08-25 14:30:00,30.46,30.51,30.45,30.48,115300.0,17.6405,17.6694,17.6347,17.6521,115300.0
2006-08-25 15:00:00,30.48,30.51,30.45,30.5,145600.0,17.6521,17.6694,17.6347,17.6637,145600.0
2006-08-25 15:30:00,30.5,30.5,30.38,30.39,289300.0,17.6637,17.6637,17.5942,17.6,289300.0
2006-08-28 09:30:00,30.38,30.38,30.1,30.3,369200.0,17.5942,17.5942,17.432,17.5478,369200.0
2006-08-28 10:00:00,30.32,30.45,30.3,30.38,133800.0,17.5594,17.6347,17.5478,17.5942,133800.0
2006-08-28 10:30:00,30.38,30.43,30.34,30.39,166100.0,17.5942,17.6231,17.571,17.6,166100.0
2006-08-28 11:00:00,30.39,30.45,30.34,30.37,190500.0,17.6,17.6347,17.571,17.5884,190500.0
2006-08-28 11:30:00,30.37,30.5,30.31,30.48,248400.0,17.5884,17.6637,17.5536,17.6521,248400.0
2006-08-28 12:00:00,30.49,30.5,30.39,30.4,232200.0,17.6579,17.6637,17.6,17.6057,232200.0
2006-08-28 12:30:00,30.4,30.57,30.38,30.53,185800.0,17.6057,17.7042,17.5942,17.681,185800.0
2006-08-28 13:00:00,30.53,30.68,30.51,30.67,157900.0,17.681,17.7679,17.6694,17.7621,157900.0
2006-08-28 13:30:00,30.68,30.72,30.65,30.72,138100.0,17.7679,17.7911,17.7505,17.7911,138100.0
2006-08-28 14:00:00,30.73,30.8,30.61,30.79,121000.0,17.7969,17.8374,17.7274,17.8316,121000.0
2006-08-28 14:30:00,30.79,30.82,30.77,30.8,116000.0,17.8316,17.849,17.82,17.8374,116000.0
2006-08-28 15:00:00,30.81,30.84,30.79,30.8,160900.0,17.8432,17.8606,17.8316,17.8374,160900.0
2006-08-28 15:30:00,30.8,30.82,30.65,30.73,272400.0,17.8374,17.849,17.7505,17.7969,272400.0
2006-08-29 09:30:00,30.75,31.05,30.72,30.99,207300.0,17.8084,17.9822,17.7911,17.9474,207300.0
2006-08-29 10:00:00,30.98,31.05,30.66,30.75,163000.0,17.9416,17.9822,17.7563,17.8084,163000.0
2006-08-29 10:30:00,30.75,30.96,30.75,30.79,109200.0,17.8084,17.9301,17.8084,17.8316,109200.0
2006-08-29 11:00:00,30.8,30.88,30.76,30.87,56300.0,17.8374,17.8837,17.8142,17.8779,56300.0
2006-08-29 11:30:00,30.87,30.88,30.7,30.74,68400.0,17.8779,17.8837,17.7795,17.8027,68400.0
2006-08-29 12:00:00,30.72,30.76,30.69,30.76,75100.0,17.7911,17.8142,17.7737,17.8142,75100.0
2006-08-29 12:30:00,30.75,30.81,30.75,30.8,59700.0,17.8084,17.8432,17.8084,17.8374,59700.0
2006-08-29 13:00:00,30.8,30.81,30.77,30.8,53400.0,17.8374,17.8432,17.82,17.8374,53400.0
2006-08-29 13:30:00,30.8,30.86,30.79,30.8,69600.0,17.8374,17.8721,17.8316,17.8374,69600.0
2006-08-29 14:00:00,30.8,30.96,30.77,30.95,124100.0,17.8374,17.9301,17.82,17.9243,124100.0
2006-08-29 14:30:00,30.96,31.01,30.96,31.01,93300.0,17.9301,17.959,17.9301,17.959,93300.0
2006-08-29 15:00:00,31.01,31.06,30.99,31.01,139500.0,17.959,17.988,17.9474,17.959,139500.0
2006-08-29 15:30:00,31.0,31.15,31.0,31.04,280000.0,17.9532,18.0401,17.9532,17.9764,280000.0
2006-08-30 09:30:00,31.0,31.25,31.0,31.25,219900.0,17.9532,18.098,17.9532,18.098,219900.0
2006-08-30 10:00:00,31.25,31.44,31.23,31.36,227000.0,18.098,18.208,18.0864,18.1617,227000.0
2006-08-30 10:30:00,31.39,31.45,31.25,31.4,348900.0,18.1791,18.2138,18.098,18.1849,348900.0
2006-08-30 11:00:00,31.4,31.54,31.36,31.54,275000.0,18.1849,18.266,18.1617,18.266,275000.0
2006-08-30 11:30:00,31.54,31.56,31.48,31.54,184800.0,18.266,18.2775,18.2312,18.266,184800.0
2006-08-30 12:00:00,31.54,31.58,31.43,31.55,243000.0,18.266,18.2891,18.2023,18.2718,243000.0
2006-08-30 12:30:00,31.54,31.67,31.53,31.59,177700.0,18.266,18.3412,18.2602,18.2949,177700.0
2006-08-30 13:00:00,31.58,31.63,31.57,31.59,173000.0,18.2891,18.3181,18.2833,18.2949,173000.0
2006-08-30 13:30:00,31.59,31.61,31.55,31.59,161800.0,18.2949,18.3065,18.2718,18.2949,161800.0
2006-08-30 14:00:00,31.58,31.65,31.58,31.65,133600.0,18.2891,18.3297,18.2891,18.3297,133600.0
2006-08-30 14:30:00,31.65,31.66,31.55,31.6,311700.0,18.3297,18.3355,18.2718,18.3007,311700.0
2006-08-30 15:00:00,31.59,31.63,31.56,31.62,227400.0,18.2949,18.3181,18.2775,18.3123,227400.0
2006-08-30 15:30:00,31.62,31.66,31.58,31.58,391300.0,18.3123,18.3355,18.2891,18.2891,391300.0
2006-08-31 09:30:00,31.5,31.6,31.4,31.56,201200.0,18.2428,18.3007,18.1849,18.2775,201200.0
2006-08-31 10:00:00,31.56,31.61,31.49,31.61,183900.0,18.2775,18.3065,18.237,18.3065,183900.0
2006-08-31 10:30:00,31.61,31.62,31.49,31.52,113800.0,18.3065,18.3123,18.237,18.2544,113800.0
2006-08-31 11:00:00,31.52,31.53,31.49,31.51,102700.0,18.2544,18.2602,18.237,18.2486,102700.0
2006-08-31 11:30:00,31.5,31.55,31.47,31.55,171300.0,18.2428,18.2718,18.2254,18.2718,171300.0
2006-08-31 12:00:00,31.55,31.57,31.48,31.52,107000.0,18.2718,18.2833,18.2312,18.2544,107000.0
2006-08-31 12:30:00,31.52,31.54,31.49,31.51,99800.0,18.2544,18.266,18.237,18.2486,99800.0
2006-08-31 13:00:00,31.5,31.53,31.5,31.5,108100.0,18.2428,18.2602,18.2428,18.2428,108100.0
2006-08-31 13:30:00,31.5,31.56,31.5,31.51,132700.0,18.2428,18.2775,18.2428,18.2486,132700.0
2006-08-31 14:00:00,31.5,31.53,31.49,31.51,168600.0,18.2428,18.2602,18.237,18.2486,168600.0
2006-08-31 14:30:00,31.5,31.52,31.47,31.49,244800.0,18.2428,18.2544,18.2254,18.237,244800.0
2006-08-31 15:00:00,31.5,31.52,31.34,31.38,282100.0,18.2428,18.2544,18.1501,18.1733,282100.0
2006-08-31 15:30:00,31.38,31.49,31.37,31.39,408600.0,18.1733,18.237,18.1675,18.1791,408600.0
2006-09-01 09:30:00,31.55,31.85,31.41,31.83,189300.0,18.2718,18.4455,18.1907,18.4339,189300.0
2006-09-01 10:00:00,31.82,32.0,31.8,31.95,260200.0,18.4281,18.5324,18.4165,18.5034,260200.0
2006-09-01 10:30:00,31.94,32.06,31.93,31.99,295100.0,18.4976,18.5671,18.4918,18.5266,295100.0
2006-09-01 11:00:00,31.99,32.0,31.88,31.95,130600.0,18.5266,18.5324,18.4629,18.5034,130600.0
2006-09-01 11:30:00,31.95,31.96,31.76,31.78,132400.0,18.5034,18.5092,18.3934,18.405,132400.0
2006-09-01 12:00:00,31.77,31.82,31.64,31.7,118200.0,18.3992,18.4281,18.3239,18.3586,118200.0
2006-09-01 12:30:00,31.7,31.76,31.66,31.73,86900.0,18.3586,18.3934,18.3355,18.376,86900.0
2006-09-01 13:00:00,31.74,31.74,31.67,31.69,120000.0,18.3818,18.3818,18.3412,18.3528,120000.0
2006-09-01 13:30:00,31.69,31.73,31.67,31.71,109300.0,18.3528,18.376,18.3412,18.3644,109300.0
2006-09-01 14:00:00,31.73,31.76,31.72,31.75,63700.0,18.376,18.3934,18.3702,18.3876,63700.0
2006-09-01 14:30:00,31.74,31.75,31.65,31.68,116300.0,18.3818,18.3876,18.3297,18.347,116300.0
2006-09-01 15:00:00,31.68,31.73,31.63,31.69,148700.0,18.347,18.376,18.3181,18.3528,148700.0
2006-09-01 15:30:00,31.69,31.72,31.64,31.68,212000.0,18.3528,18.3702,18.3239,18.347,212000.0
2006-09-05 09:30:00,31.6,31.8,31.5,31.55,233000.0,18.3007,18.4165,18.2428,18.2718,233000.0
2006-09-05 10:00:00,31.55,31.6,31.51,31.57,188900.0,18.2718,18.3007,18.2486,18.2833,188900.0
2006-09-05 10:30:00,31.58,31.6,31.49,31.49,255500.0,18.2891,18.3007,18.237,18.237,255500.0
2006-09-05 11:00:00,31.49,31.53,31.47,31.52,94900.0,18.237,18.2602,18.2254,18.2544,94900.0
2006-09-05 11:30:00,31.52,31.53,31.44,31.49,678500.0,18.2544,18.2602,18.208,18.237,678500.0
2006-09-05 12:00:00,31.49,31.58,31.47,31.55,430900.0,18.237,18.2891,18.2254,18.2718,430900.0
2006-09-05 12:30:00,31.56,31.57,31.52,31.54,261800.0,18.2775,18.2833,18.2544,18.266,261800.0
2006-09-05 13:00:00,31.54,31.55,31.51,31.53,156600.0,18.266,18.2718,18.2486,18.2602,156600.0
2006-09-05 13:30:00,31.53,31.55,31.5,31.53,127600.0,18.2602,18.2718,18.2428,18.2602,127600.0
2006-09-05 14:00:00,31.53,31.55,31.52,31.55,104100.0,18.2602,18.2718,18.2544,18.2718,104100.0
2006-09-05 14:30:00,31.54,31.55,31.52,31.54,254200.0,18.266,18.2718,18.2544,18.266,254200.0
2006-09-05 15:00:00,31.54,31.55,31.51,31.54,126200.0,18.266,18.2718,18.2486,18.266,126200.0
2006-09-05 15:30:00,31.53,31.55,31.51,31.54,274000.0,18.2602,18.2718,18.2486,18.266,274000.0
2006-09-06 09:30:00,31.55,31.74,31.51,31.7,361600.0,18.2718,18.3818,18.2486,18.3586,361600.0
2006-09-06 10:00:00,31.7,31.71,31.65,31.68,92300.0,18.3586,18.3644,18.3297,18.347,92300.0
2006-09-06 10:30:00,31.68,31.7,31.62,31.69,109600.0,18.347,18.3586,18.3123,18.3528,109600.0
2006-09-06 11:00:00,31.68,31.69,31.58,31.58,93100.0,18.347,18.3528,18.2891,18.2891,93100.0
2006-09-06 11:30:00,31.58,31.66,31.54,31.65,98900.0,18.2891,18.3355,18.266,18.3297,98900.0
2006-09-06 12:00:00,31.65,31.65,31.57,31.59,117600.0,18.3297,18.3297,18.2833,18.2949,117600.0
2006-09-06 12:30:00,31.59,31.62,31.58,31.61,248600.0,18.2949,18.3123,18.2891,18.3065,248600.0
2006-09-06 13:00:00,31.62,31.62,31.55,31.6,109700.0,18.3123,18.3123,18.2718,18.3007,109700.0
2006-09-06 13:30:00,31.61,31.7,31.61,31.69,140400.0,18.3065,18.3586,18.3065,18.3528,140400.0
2006-09-06 14:00:00,31.68,31.72,31.66,31.69,142000.0,18.347,18.3702,18.3355,18.3528,142000.0
2006-09-06 14:30:00,31.68,31.74,31.68,31.68,161400.0,18.347,18.3818,18.347,18.347,161400.0
2006-09-06 15:00:00,31.69,31.74,31.66,31.71,134200.0,18.3528,18.3818,18.3355,18.3644,134200.0
2006-09-06 15:30:00,31.7,31.74,31.68,31.7,236400.0,18.3586,18.3818,18.347,18.3586,236400.0
2006-09-07 09:30:00,31.73,31.73,31.52,31.61,153100.0,18.376,18.376,18.2544,18.3065,153100.0
2006-09-07 10:00:00,31.6,31.63,31.49,31.56,149700.0,18.3007,18.3181,18.237,18.2775,149700.0
2006-09-07 10:30:00,31.56,31.72,31.54,31.59,123800.0,18.2775,18.3702,18.266,18.2949,123800.0
2006-09-07 11:00:00,31.57,31.64,31.57,31.61,74400.0,18.2833,18.3239,18.2833,18.3065,74400.0
2006-09-07 11:30:00,31.61,31.67,31.6,31.65,94800.0,18.3065,18.3412,18.3007,18.3297,94800.0
2006-09-07 12:00:00,31.64,31.68,31.6,31.68,81000.0,18.3239,18.347,18.3007,18.347,81000.0
2006-09-07 12:30:00,31.68,31.72,31.63,31.68,128700.0,18.347,18.3702,18.3181,18.347,128700.0
2006-09-07 13:00:00,31.7,31.7,31.63,31.64,49500.0,18.3586,18.3586,18.3181,18.3239,49500.0
2006-09-07 13:30:00,31.64,31.81,31.64,31.77,117200.0,18.3239,18.4223,18.3239,18.3992,117200.0
2006-09-07 14:00:00,31.77,31.77,31.7,31.74,82300.0,18.3992,18.3992,18.3586,18.3818,82300.0
2006-09-07 14:30:00,31.73,31.74,31.62,31.66,103100.0,18.376,18.3818,18.3123,18.3355,103100.0
2006-09-07 15:00:00,31.65,31.76,31.6,31.76,125900.0,18.3297,18.3934,18.3007,18.3934,125900.0
2006-09-07 15:30:00,31.76,31.77,31.64,31.72,232900.0,18.3934,18.3992,18.3239,18.3702,232900.0
2006-09-08 09:30:00,31.75,31.89,31.68,31.75,135900.0,18.3876,18.4687,18.347,18.3876,135900.0
2006-09-08 10:00:00,31.79,31.8,31.72,31.76,58000.0,18.4107,18.4165,18.3702,18.3934,58000.0
2006-09-08 10:30:00,31.77,31.8,31.7,31.73,77600.0,18.3992,18.4165,18.3586,18.376,77600.0
2006-09-08 11:00:00,31.73,31.78,31.69,31.75,104800.0,18.376,18.405,18.3528,18.3876,104800.0
2006-09-08 11:30:00,31.75,31.77,31.68,31.7,146000.0,18.3876,18.3992,18.347,18.3586,146000.0
2006-09-08 12:00:00,31.7,31.75,31.69,31.73,38800.0,18.3586,18.3876,18.3528,18.376,38800.0
2006-09-08 12:30:00,31.73,31.77,31.72,31.77,78700.0,18.376,18.3992,18.3702,18.3992,78700.0
2006-09-08 13:00:00,31.77,31.79,31.74,31.77,187800.0,18.3992,18.4107,18.3818,18.3992,187800.0
2006-09-08 13:30:00,31.77,31.8,31.74,31.8,162900.0,18.3992,18.4165,18.3818,18.4165,162900.0
2006-09-08 14:00:00,31.8,31.83,31.77,31.83,137100.0,18.4165,18.4339,18.3992,18.4339,137100.0
2006-09-08 14:30:00,31.82,31.87,31.81,31.82,87900.0,18.4281,18.4571,18.4223,18.4281,87900.0
2006-09-08 15:00:00,31.83,31.92,31.8,31.87,196900.0,18.4339,18.486,18.4165,18.4571,196900.0
2006-09-08 15:30:00,31.87,31.92,31.86,31.91,231200.0,18.4571,18.486,18.4513,18.4802,231200.0
2006-09-11 09:30:00,31.77,31.93,31.65,31.84,247000.0,18.3992,18.4918,18.3297,18.4397,247000.0
2006-09-11 10:00:00,31.86,32.04,31.82,31.99,270800.0,18.4513,18.5555,18.4281,18.5266,270800.0
2006-09-11 10:30:00,32.0,32.09,31.99,32.05,143500.0,18.5324,18.5845,18.5266,18.5613,143500.0
2006-09-11 11:00:00,32.05,32.35,32.05,32.35,187600.0,18.5613,18.7351,18.5613,18.7351,187600.0
2006-09-11 11:30:00,32.35,32.38,32.28,32.33,211500.0,18.7351,18.7524,18.6945,18.7235,211500.0
2006-09-11 12:00:00,32.32,32.46,32.32,32.36,273100.0,18.7177,18.7988,18.7177,18.7409,273100.0
2006-09-11 12:30:00,32.37,32.45,32.3,32.45,144900.0,18.7466,18.793,18.7061,18.793,144900.0
2006-09-11 13:00:00,32.45,32.58,32.42,32.53,266500.0,18.793,18.8683,18.7756,18.8393,266500.0
2006-09-11 13:30:00,32.54,32.57,32.43,32.52,194600.0,18.8451,18.8625,18.7814,18.8335,194600.0
2006-09-11 14:00:00,32.52,32.57,32.48,32.52,115700.0,18.8335,18.8625,18.8103,18.8335,115700.0
2006-09-11 14:30:00,32.52,32.68,32.51,32.58,205300.0,18.8335,18.9262,18.8277,18.8683,205300.0
2006-09-11 15:00:00,32.59,32.62,32.51,32.61,183100.0,18.8741,18.8914,18.8277,18.8856,183100.0
2006-09-11 15:30:00,32.62,32.71,32.62,32.71,481600.0,18.8914,18.9435,18.8914,18.9435,481600.0
2006-09-12 09:30:00,32.75,32.87,32.58,32.82,275400.0,18.9667,19.0362,18.8683,19.0073,275400.0
2006-09-12 10:00:00,32.81,32.83,32.74,32.82,206600.0,19.0015,19.013,18.9609,19.0073,206600.0
2006-09-12 10:30:00,32.82,32.88,32.77,32.84,123900.0,19.0073,19.042,18.9783,19.0188,123900.0
2006-09-12 11:00:00,32.84,32.98,32.84,32.97,129700.0,19.0188,19.0999,19.0188,19.0941,129700.0
2006-09-12 11:30:00,32.97,32.99,32.95,32.95,103600.0,19.0941,19.1057,19.0825,19.0825,103600.0
2006-09-12 12:00:00,32.94,32.95,32.87,32.93,102200.0,19.0768,19.0825,19.0362,19.071,102200.0
2006-09-12 12:30:00,32.94,33.09,32.9,33.07,283600.0,19.0768,19.1636,19.0536,19.152,283600.0
2006-09-12 13:00:00,33.07,33.12,33.05,33.05,127400.0,19.152,19.181,19.1405,19.1405,127400.0
2006-09-12 13:30:00,33.05,33.2,33.02,33.17,266800.0,19.1405,19.2273,19.1231,19.21,266800.0
2006-09-12 14:00:00,33.17,33.18,33.12,33.17,137100.0,19.21,19.2157,19.181,19.21,137100.0
2006-09-12 14:30:00,33.16,33.18,33.11,33.15,125700.0,19.2042,19.2157,19.1752,19.1984,125700.0
2006-09-12 15:00:00,33.15,33.15,33.04,33.07,218300.0,19.1984,19.1984,19.1347,19.152,218300.0
2006-09-12 15:30:00,33.06,33.18,33.05,33.14,266800.0,19.1462,19.2157,19.1405,19.1926,266800.0
2006-09-13 09:30:00,33.4,33.5,33.28,33.31,302100.0,19.3432,19.4011,19.2737,19.291,302100.0
2006-09-13 10:00:00,33.32,33.38,33.14,33.18,145300.0,19.2968,19.3316,19.1926,19.2157,145300.0
2006-09-13 10:30:00,33.18,33.26,33.11,33.16,131100.0,19.2157,19.2621,19.1752,19.2042,131100.0
2006-09-13 11:00:00,33.14,33.26,33.1,33.26,338500.0,19.1926,19.2621,19.1694,19.2621,338500.0
2006-09-13 11:30:00,33.27,33.43,33.25,33.26,219800.0,19.2679,19.3605,19.2563,19.2621,219800.0
2006-09-13 12:00:00,33.27,33.35,33.22,33.32,143500.0,19.2679,19.3142,19.2389,19.2968,143500.0
2006-09-13 12:30:00,33.33,33.41,33.32,33.35,131800.0,19.3026,19.3489,19.2968,19.3142,131800.0
2006-09-13 13:00:00,33.35,33.41,33.31,33.34,134500.0,19.3142,19.3489,19.291,19.3084,134500.0
2006-09-13 13:30:00,33.35,33.41,33.34,33.4,96000.0,19.3142,19.3489,19.3084,19.3432,96000.0
2006-09-13 14:00:00,33.41,33.44,33.38,33.43,124700.0,19.3489,19.3663,19.3316,19.3605,124700.0
2006-09-13 14:30:00,33.44,33.45,33.39,33.42,126600.0,19.3663,19.3721,19.3374,19.3547,126600.0
2006-09-13 15:00:00,33.42,33.42,33.33,33.34,135300.0,19.3547,19.3547,19.3026,19.3084,135300.0
2006-09-13 15:30:00,33.34,33.44,33.32,33.39,250200.0,19.3084,19.3663,19.2968,19.3374,250200.0
2006-09-14 09:30:00,33.25,33.56,33.24,33.48,178700.0,19.2563,19.4358,19.2505,19.3895,178700.0
2006-09-14 10:00:00,33.48,33.5,33.33,33.36,179100.0,19.3895,19.4011,19.3026,19.32,179100.0
2006-09-14 10:30:00,33.36,33.38,33.21,33.36,117300.0,19.32,19.3316,19.2331,19.32,117300.0
2006-09-14 11:00:00,33.36,33.42,33.33,33.37,161800.0,19.32,19.3547,19.3026,19.3258,161800.0
2006-09-14 11:30:00,33.36,33.4,33.34,33.4,76000.0,19.32,19.3432,19.3084,19.3432,76000.0
2006-09-14 12:00:00,33.4,33.4,33.29,33.37,106300.0,19.3432,19.3432,19.2794,19.3258,106300.0
2006-09-14 12:30:00,33.36,33.39,33.33,33.37,69600.0,19.32,19.3374,19.3026,19.3258,69600.0
2006-09-14 13:00:00,33.37,33.37,33.28,33.33,74800.0,19.3258,19.3258,19.2737,19.3026,74800.0
2006-09-14 13:30:00,33.34,33.37,33.31,33.36,60000.0,19.3084,19.3258,19.291,19.32,60000.0
2006-09-14 14:00:00,33.37,33.38,33.33,33.37,109300.0,19.3258,19.3316,19.3026,19.3258,109300.0
2006-09-14 14:30:00,33.38,33.39,33.34,33.34,90900.0,19.3316,19.3374,19.3084,19.3084,90900.0
2006-09-14 15:00:00,33.34,33.38,33.27,33.38,124400.0,19.3084,19.3316,19.2679,19.3316,124400.0
2006-09-14 15:30:00,33.37,33.41,33.33,33.38,159300.0,19.3258,19.3489,19.3026,19.3316,159300.0
2006-09-15 09:30:00,33.49,33.69,33.39,33.47,613400.0,19.3953,19.5111,19.3374,19.3837,613400.0
2006-09-15 10:00:00,33.48,33.54,33.42,33.42,87100.0,19.3895,19.4242,19.3547,19.3547,87100.0
2006-09-15 10:30:00,33.43,33.5,33.4,33.4,52200.0,19.3605,19.4011,19.3432,19.3432,52200.0
2006-09-15 11:00:00,33.41,33.44,33.28,33.4,80600.0,19.3489,19.3663,19.2737,19.3432,80600.0
2006-09-15 11:30:00,33.4,33.4,33.31,33.32,65600.0,19.3432,19.3432,19.291,19.2968,65600.0
2006-09-15 12:00:00,33.31,33.38,33.26,33.34,71300.0,19.291,19.3316,19.2621,19.3084,71300.0
2006-09-15 12:30:00,33.34,33.39,33.29,33.37,82300.0,19.3084,19.3374,19.2794,19.3258,82300.0
2006-09-15 13:00:00,33.37,33.41,33.37,33.39,84300.0,19.3258,19.3489,19.3258,19.3374,84300.0
2006-09-15 13:30:00,33.39,33.44,33.38,33.39,186200.0,19.3374,19.3663,19.3316,19.3374,186200.0
2006-09-15 14:00:00,33.41,33.5,33.39,33.49,139300.0,19.3489,19.4011,19.3374,19.3953,139300.0
2006-09-15 14:30:00,33.49,33.65,33.45,33.64,190000.0,19.3953,19.4879,19.3721,19.4821,190000.0
2006-09-15 15:00:00,33.65,33.8,33.64,33.78,334400.0,19.4879,19.5748,19.4821,19.5632,334400.0
2006-09-15 15:30:00,33.78,33.81,33.7,33.76,332300.0,19.5632,19.5806,19.5169,19.5516,332300.0
2006-09-18 09:30:00,33.53,33.69,33.35,33.5,275500.0,19.4184,19.5111,19.3142,19.4011,275500.0
2006-09-18 10:00:00,33.5,33.63,33.45,33.55,221800.0,19.4011,19.4764,19.3721,19.43,221800.0
2006-09-18 10:30:00,33.54,33.58,33.46,33.5,194600.0,19.4242,19.4474,19.3779,19.4011,194600.0
2006-09-18 11:00:00,33.5,33.52,33.46,33.48,371700.0,19.4011,19.4126,19.3779,19.3895,371700.0
2006-09-18 11:30:00,33.47,33.53,33.44,33.48,224200.0,19.3837,19.4184,19.3663,19.3895,224200.0
2006-09-18 12:00:00,33.48,33.49,33.45,33.48,163400.0,19.3895,19.3953,19.3721,19.3895,163400.0
2006-09-18 12:30:00,33.48,33.49,33.41,33.46,186000.0,19.3895,19.3953,19.3489,19.3779,186000.0
2006-09-18 13:00:00,33.46,33.47,33.44,33.44,148600.0,19.3779,19.3837,19.3663,19.3663,148600.0
2006-09-18 13:30:00,33.43,33.46,33.26,33.29,345000.0,19.3605,19.3779,19.2621,19.2794,345000.0
2006-09-18 14:00:00,33.27,33.29,33.14,33.14,181200.0,19.2679,19.2794,19.1926,19.1926,181200.0
2006-09-18 14:30:00,33.15,33.15,33.12,33.15,157000.0,19.1984,19.1984,19.181,19.1984,157000.0
2006-09-18 15:00:00,33.14,33.28,33.14,33.27,263800.0,19.1926,19.2737,19.1926,19.2679,263800.0
2006-09-18 15:30:00,33.27,33.3,33.19,33.21,245700.0,19.2679,19.2852,19.2215,19.2331,245700.0
2006-09-19 09:30:00,32.9,33.41,32.75,33.32,273800.0,19.0536,19.3489,18.9667,19.2968,273800.0
2006-09-19 10:00:00,33.33,33.33,33.22,33.28,102000.0,19.3026,19.3026,19.2389,19.2737,102000.0
2006-09-19 10:30:00,33.29,33.3,33.23,33.24,160500.0,19.2794,19.2852,19.2447,19.2505,160500.0
2006-09-19 11:00:00,33.23,33.29,33.21,33.24,196700.0,19.2447,19.2794,19.2331,19.2505,196700.0
2006-09-19 11:30:00,33.24,33.32,33.22,33.29,155100.0,19.2505,19.2968,19.2389,19.2794,155100.0
2006-09-19 12:00:00,33.3,33.42,33.29,33.39,96700.0,19.2852,19.3547,19.2794,19.3374,96700.0
2006-09-19 12:30:00,33.4,33.41,33.23,33.24,224100.0,19.3432,19.3489,19.2447,19.2505,224100.0
2006-09-19 13:00:00,33.24,33.28,33.22,33.26,104700.0,19.2505,19.2737,19.2389,19.2621,104700.0
2006-09-19 13:30:00,33.25,33.26,33.22,33.25,123700.0,19.2563,19.2621,19.2389,19.2563,123700.0
2006-09-19 14:00:00,33.24,33.27,33.22,33.27,139800.0,19.2505,19.2679,19.2389,19.2679,139800.0
2006-09-19 14:30:00,33.25,33.32,33.24,33.27,147100.0,19.2563,19.2968,19.2505,19.2679,147100.0
2006-09-19 15:00:00,33.28,33.46,33.26,33.46,118600.0,19.2737,19.3779,19.2621,19.3779,118600.0
2006-09-19 15:30:00,33.45,33.61,33.45,33.58,287900.0,19.3721,19.4648,19.3721,19.4474,287900.0
2006-09-20 09:30:00,33.55,33.75,33.55,33.6,96500.0,19.43,19.5459,19.43,19.459,96500.0
2006-09-20 10:00:00,33.59,33.7,33.58,33.7,170200.0,19.4532,19.5169,19.4474,19.5169,170200.0
2006-09-20 10:30:00,33.69,33.74,33.65,33.69,84900.0,19.5111,19.5401,19.4879,19.5111,84900.0
2006-09-20 11:00:00,33.69,33.82,33.68,33.81,131300.0,19.5111,19.5864,19.5053,19.5806,131300.0
2006-09-20 11:30:00,33.81,33.81,33.75,33.76,115200.0,19.5806,19.5806,19.5459,19.5516,115200.0
2006-09-20 12:00:00,33.77,33.77,33.7,33.73,74900.0,19.5574,19.5574,19.5169,19.5343,74900.0
2006-09-20 12:30:00,33.74,33.78,33.73,33.74,63200.0,19.5401,19.5632,19.5343,19.5401,63200.0
2006-09-20 13:00:00,33.76,33.81,33.75,33.8,91300.0,19.5516,19.5806,19.5459,19.5748,91300.0
2006-09-20 13:30:00,33.8,33.83,33.78,33.82,117800.0,19.5748,19.5922,19.5632,19.5864,117800.0
2006-09-20 14:00:00,33.81,33.89,33.8,33.8,129400.0,19.5806,19.6269,19.5748,19.5748,129400.0
2006-09-20 14:30:00,33.81,33.9,33.8,33.88,78500.0,19.5806,19.6327,19.5748,19.6211,78500.0
2006-09-20 15:00:00,33.89,33.93,33.78,33.86,173400.0,19.6269,19.6501,19.5632,19.6096,173400.0
2006-09-20 15:30:00,33.87,33.96,33.86,33.89,305500.0,19.6153,19.6675,19.6096,19.6269,305500.0
2006-09-21 09:30:00,33.91,34.0,33.88,33.95,176500.0,19.6385,19.6906,19.6211,19.6617,176500.0
2006-09-21 10:00:00,33.95,33.96,32.53,33.06,712000.0,19.6617,19.6675,18.8393,19.1462,712000.0
2006-09-21 10:30:00,33.08,33.22,32.8,33.2,248200.0,19.1578,19.2389,18.9957,19.2273,248200.0
2006-09-21 11:00:00,33.19,33.22,33.12,33.21,211700.0,19.2215,19.2389,19.181,19.2331,211700.0
2006-09-21 11:30:00,33.19,33.29,33.15,33.29,74800.0,19.2215,19.2794,19.1984,19.2794,74800.0
2006-09-21 12:00:00,33.27,33.27,33.07,33.13,104600.0,19.2679,19.2679,19.152,19.1868,104600.0
2006-09-21 12:30:00,33.13,33.18,33.09,33.17,55500.0,19.1868,19.2157,19.1636,19.21,55500.0
2006-09-21 13:00:00,33.17,33.28,33.17,33.2,85800.0,19.21,19.2737,19.21,19.2273,85800.0
2006-09-21 13:30:00,33.21,33.29,33.21,33.28,62300.0,19.2331,19.2794,19.2331,19.2737,62300.0
2006-09-21 14:00:00,33.29,33.34,33.2,33.21,115600.0,19.2794,19.3084,19.2273,19.2331,115600.0
2006-09-21 14:30:00,33.21,33.31,33.2,33.25,94800.0,19.2331,19.291,19.2273,19.2563,94800.0
2006-09-21 15:00:00,33.26,33.33,33.25,33.27,102600.0,19.2621,19.3026,19.2563,19.2679,102600.0
2006-09-21 15:30:00,33.26,33.36,33.24,33.3,189700.0,19.2621,19.32,19.2505,19.2852,189700.0
2006-09-22 09:30:00,33.27,33.49,33.25,33.47,129600.0,19.2679,19.3953,19.2563,19.3837,129600.0
2006-09-22 10:00:00,33.46,33.5,33.29,33.34,152700.0,19.3779,19.4011,19.2794,19.3084,152700.0
2006-09-22 10:30:00,33.34,33.34,33.15,33.15,219500.0,19.3084,19.3084,19.1984,19.1984,219500.0
2006-09-22 11:00:00,33.15,33.2,33.1,33.14,106100.0,19.1984,19.2273,19.1694,19.1926,106100.0
2006-09-22 11:30:00,33.14,33.14,33.09,33.11,80200.0,19.1926,19.1926,19.1636,19.1752,80200.0
2006-09-22 12:00:00,33.11,33.13,33.06,33.11,70900.0,19.1752,19.1868,19.1462,19.1752,70900.0
2006-09-22 12:30:00,33.11,33.13,33.08,33.11,94100.0,19.1752,19.1868,19.1578,19.1752,94100.0
2006-09-22 13:00:00,33.1,33.14,33.04,33.1,107200.0,19.1694,19.1926,19.1347,19.1694,107200.0
2006-09-22 13:30:00,33.09,33.16,33.09,33.14,63300.0,19.1636,19.2042,19.1636,19.1926,63300.0
2006-09-22 14:00:00,33.15,33.22,33.15,33.21,83900.0,19.1984,19.2389,19.1984,19.2331,83900.0
2006-09-22 14:30:00,33.21,33.24,33.17,33.19,77800.0,19.2331,19.2505,19.21,19.2215,77800.0
2006-09-22 15:00:00,33.2,33.41,33.2,33.34,138200.0,19.2273,19.3489,19.2273,19.3084,138200.0
2006-09-22 15:30:00,33.35,33.41,33.32,33.39,142400.0,19.3142,19.3489,19.2968,19.3374,142400.0
2006-09-25 09:30:00,33.36,33.49,33.33,33.38,136000.0,19.32,19.3953,19.3026,19.3316,136000.0
2006-09-25 10:00:00,33.37,33.47,33.32,33.33,160700.0,19.3258,19.3837,19.2968,19.3026,160700.0
2006-09-25 10:30:00,33.34,33.34,33.19,33.24,116200.0,19.3084,19.3084,19.2215,19.2505,116200.0
2006-09-25 11:00:00,33.24,33.34,33.22,33.3,63200.0,19.2505,19.3084,19.2389,19.2852,63200.0
2006-09-25 11:30:00,33.31,33.31,33.19,33.22,65300.0,19.291,19.291,19.2215,19.2389,65300.0
2006-09-25 12:00:00,33.22,33.37,33.19,33.32,75300.0,19.2389,19.3258,19.2215,19.2968,75300.0
2006-09-25 12:30:00,33.33,33.38,33.29,33.33,63400.0,19.3026,19.3316,19.2794,19.3026,63400.0
2006-09-25 13:00:00,33.33,33.38,33.33,33.36,47700.0,19.3026,19.3316,19.3026,19.32,47700.0
2006-09-25 13:30:00,33.36,33.38,33.33,33.33,95100.0,19.32,19.3316,19.3026,19.3026,95100.0
2006-09-25 14:00:00,33.33,33.46,33.33,33.43,89000.0,19.3026,19.3779,19.3026,19.3605,89000.0
2006-09-25 14:30:00,33.45,33.6,33.45,33.55,115300.0,19.3721,19.459,19.3721,19.43,115300.0
2006-09-25 15:00:00,33.56,33.59,33.51,33.53,123100.0,19.4358,19.4532,19.4069,19.4184,123100.0
2006-09-25 15:30:00,33.53,33.56,33.48,33.53,213600.0,19.4184,19.4358,19.3895,19.4184,213600.0
2006-09-26 09:30:00,33.32,33.49,33.3,33.49,130700.0,19.2968,19.3953,19.2852,19.3953,130700.0
2006-09-26 10:00:00,33.49,33.66,33.49,33.66,98400.0,19.3953,19.4937,19.3953,19.4937,98400.0
2006-09-26 10:30:00,33.65,33.7,33.55,33.64,86500.0,19.4879,19.5169,19.43,19.4821,86500.0
2006-09-26 11:00:00,33.64,33.71,33.63,33.71,76500.0,19.4821,19.5227,19.4764,19.5227,76500.0
2006-09-26 11:30:00,33.71,33.74,33.57,33.59,97100.0,19.5227,19.5401,19.4416,19.4532,97100.0
2006-09-26 12:00:00,33.6,33.75,33.59,33.75,74100.0,19.459,19.5459,19.4532,19.5459,74100.0
2006-09-26 12:30:00,33.74,33.83,33.72,33.78,94700.0,19.5401,19.5922,19.5285,19.5632,94700.0
2006-09-26 13:00:00,33.78,33.88,33.78,33.88,104100.0,19.5632,19.6211,19.5632,19.6211,104100.0
2006-09-26 13:30:00,33.87,33.95,33.83,33.91,110700.0,19.6153,19.6617,19.5922,19.6385,110700.0
2006-09-26 14:00:00,33.91,33.95,33.88,33.91,92300.0,19.6385,19.6617,19.6211,19.6385,92300.0
2006-09-26 14:30:00,33.92,33.99,33.91,33.97,97100.0,19.6443,19.6848,19.6385,19.6733,97100.0
2006-09-26 15:00:00,33.97,34.0,33.93,34.0,144100.0,19.6733,19.6906,19.6501,19.6906,144100.0
2006-09-26 15:30:00,34.0,34.07,33.95,34.01,328400.0,19.6906,19.7312,19.6617,19.6964,328400.0
2006-09-27 09:30:00,33.95,34.04,33.8,34.03,155000.0,19.6617,19.7138,19.5748,19.708,155000.0
2006-09-27 10:00:00,34.03,34.09,33.96,33.98,173500.0,19.708,19.7428,19.6675,19.6791,173500.0
2006-09-27 10:30:00,33.99,34.04,33.97,34.02,113600.0,19.6848,19.7138,19.6733,19.7022,113600.0
2006-09-27 11:00:00,34.02,34.05,33.94,34.03,145200.0,19.7022,19.7196,19.6559,19.708,145200.0
2006-09-27 11:30:00,34.03,34.1,33.98,34.1,87300.0,19.708,19.7485,19.6791,19.7485,87300.0
2006-09-27 12:00:00,34.1,34.13,34.02,34.03,117200.0,19.7485,19.7659,19.7022,19.708,117200.0
2006-09-27 12:30:00,34.04,34.09,33.98,34.07,73700.0,19.7138,19.7428,19.6791,19.7312,73700.0
2006-09-27 13:00:00,34.09,34.12,34.05,34.08,75000.0,19.7428,19.7601,19.7196,19.737,75000.0
2006-09-27 13:30:00,34.08,34.12,34.05,34.12,82300.0,19.737,19.7601,19.7196,19.7601,82300.0
2006-09-27 14:00:00,34.11,34.15,34.07,34.08,116100.0,19.7543,19.7775,19.7312,19.737,116100.0
2006-09-27 14:30:00,34.07,34.1,33.99,34.0,91700.0,19.7312,19.7485,19.6848,19.6906,91700.0
2006-09-27 15:00:00,34.0,34.02,33.83,33.86,172500.0,19.6906,19.7022,19.5922,19.6096,172500.0
2006-09-27 15:30:00,33.86,33.95,33.83,33.84,228400.0,19.6096,19.6617,19.5922,19.598,228400.0
2006-09-28 09:30:00,33.81,33.9,33.69,33.74,166900.0,19.5806,19.6327,19.5111,19.5401,166900.0
2006-09-28 10:00:00,33.74,33.77,33.6,33.61,175400.0,19.5401,19.5574,19.459,19.4648,175400.0
2006-09-28 10:30:00,33.6,33.6,33.42,33.42,210800.0,19.459,19.459,19.3547,19.3547,210800.0
2006-09-28 11:00:00,33.42,33.49,33.38,33.39,153300.0,19.3547,19.3953,19.3316,19.3374,153300.0
2006-09-28 11:30:00,33.4,33.42,33.32,33.34,154300.0,19.3432,19.3547,19.2968,19.3084,154300.0
2006-09-28 12:00:00,33.34,33.5,33.29,33.49,116900.0,19.3084,19.4011,19.2794,19.3953,116900.0
2006-09-28 12:30:00,33.48,33.5,33.45,33.48,78900.0,19.3895,19.4011,19.3721,19.3895,78900.0
2006-09-28 13:00:00,33.48,33.5,33.44,33.48,118500.0,19.3895,19.4011,19.3663,19.3895,118500.0
2006-09-28 13:30:00,33.48,33.49,33.45,33.45,101300.0,19.3895,19.3953,19.3721,19.3721,101300.0
2006-09-28 14:00:00,33.46,33.49,33.44,33.45,144300.0,19.3779,19.3953,19.3663,19.3721,144300.0
2006-09-28 14:30:00,33.45,33.46,33.4,33.41,170100.0,19.3721,19.3779,19.3432,19.3489,170100.0
2006-09-28 15:00:00,33.4,33.42,33.34,33.35,213000.0,19.3432,19.3547,19.3084,19.3142,213000.0
2006-09-28 15:30:00,33.35,33.53,33.34,33.46,359700.0,19.3142,19.4184,19.3084,19.3779,359700.0
2006-09-29 09:30:00,33.26,33.47,33.16,33.38,292400.0,19.2621,19.3837,19.2042,19.3316,292400.0
2006-09-29 10:00:00,33.39,33.53,33.32,33.53,106500.0,19.3374,19.4184,19.2968,19.4184,106500.0
2006-09-29 10:30:00,33.54,33.6,33.52,33.53,90300.0,19.4242,19.459,19.4126,19.4184,90300.0
2006-09-29 11:00:00,33.53,33.6,33.52,33.6,79300.0,19.4184,19.459,19.4126,19.459,79300.0
2006-09-29 11:30:00,33.59,33.65,33.59,33.6,60400.0,19.4532,19.4879,19.4532,19.459,60400.0
2006-09-29 12:00:00,33.61,33.62,33.54,33.54,228800.0,19.4648,19.4706,19.4242,19.4242,228800.0
2006-09-29 12:30:00,33.55,33.55,33.48,33.5,95800.0,19.43,19.43,19.3895,19.4011,95800.0
2006-09-29 13:00:00,33.49,33.51,33.46,33.49,108200.0,19.3953,19.4069,19.3779,19.3953,108200.0
2006-09-29 13:30:00,33.48,33.51,33.47,33.49,59300.0,19.3895,19.4069,19.3837,19.3953,59300.0
2006-09-29 14:00:00,33.48,33.51,33.48,33.49,82600.0,19.3895,19.4069,19.3895,19.3953,82600.0
2006-09-29 14:30:00,33.5,33.5,33.42,33.43,105400.0,19.4011,19.4011,19.3547,19.3605,105400.0
2006-09-29 15:00:00,33.43,33.51,33.41,33.5,157500.0,19.3605,19.4069,19.3489,19.4011,157500.0
2006-09-29 15:30:00,33.49,33.5,33.41,33.45,312200.0,19.3953,19.4011,19.3489,19.3721,312200.0
2006-10-02 09:30:00,33.4,33.44,33.1,33.17,178400.0,19.3432,19.3663,19.1694,19.21,178400.0
2006-10-02 10:00:00,33.17,33.17,32.86,32.91,285800.0,19.21,19.21,19.0304,19.0594,285800.0
2006-10-02 10:30:00,32.91,32.92,32.72,32.79,373500.0,19.0594,19.0652,18.9493,18.9899,373500.0
2006-10-02 11:00:00,32.8,32.86,32.48,32.5,319400.0,18.9957,19.0304,18.8103,18.8219,319400.0
2006-10-02 11:30:00,32.5,32.69,32.38,32.64,537700.0,18.8219,18.932,18.7524,18.903,537700.0
2006-10-02 12:00:00,32.63,32.73,32.6,32.7,270800.0,18.8972,18.9551,18.8798,18.9378,270800.0
2006-10-02 12:30:00,32.7,32.82,32.69,32.77,168100.0,18.9378,19.0073,18.932,18.9783,168100.0
2006-10-02 13:00:00,32.78,32.87,32.77,32.84,115200.0,18.9841,19.0362,18.9783,19.0188,115200.0
2006-10-02 13:30:00,32.86,32.86,32.77,32.82,137100.0,19.0304,19.0304,18.9783,19.0073,137100.0
2006-10-02 14:00:00,32.82,32.86,32.78,32.79,170300.0,19.0073,19.0304,18.9841,18.9899,170300.0
2006-10-02 14:30:00,32.79,32.83,32.76,32.77,205200.0,18.9899,19.013,18.9725,18.9783,205200.0
2006-10-02 15:00:00,32.78,32.8,32.71,32.77,188100.0,18.9841,18.9957,18.9435,18.9783,188100.0
2006-10-02 15:30:00,32.77,32.78,32.63,32.7,424400.0,18.9783,18.9841,18.8972,18.9378,424400.0
2006-10-03 09:30:00,32.67,32.88,32.61,32.79,170400.0,18.9204,19.042,18.8856,18.9899,170400.0
2006-10-03 10:00:00,32.79,32.86,32.62,32.7,199500.0,18.9899,19.0304,18.8914,18.9378,199500.0
2006-10-03 10:30:00,32.7,32.72,32.59,32.61,195400.0,18.9378,18.9493,18.8741,18.8856,195400.0
2006-10-03 11:00:00,32.6,32.7,32.59,32.7,219200.0,18.8798,18.9378,18.8741,18.9378,219200.0
2006-10-03 11:30:00,32.7,32.94,32.69,32.89,291500.0,18.9378,19.0768,18.932,19.0478,291500.0
2006-10-03 12:00:00,32.91,33.06,32.88,33.02,262500.0,19.0594,19.1462,19.042,19.1231,262500.0
2006-10-03 12:30:00,33.03,33.14,33.02,33.13,168200.0,19.1289,19.1926,19.1231,19.1868,168200.0
2006-10-03 13:00:00,33.14,33.15,33.02,33.06,216200.0,19.1926,19.1984,19.1231,19.1462,216200.0
2006-10-03 13:30:00,33.06,33.07,32.98,33.03,158300.0,19.1462,19.152,19.0999,19.1289,158300.0
2006-10-03 14:00:00,33.03,33.15,33.03,33.09,156400.0,19.1289,19.1984,19.1289,19.1636,156400.0
2006-10-03 14:30:00,33.1,33.25,33.1,33.2,180600.0,19.1694,19.2563,19.1694,19.2273,180600.0
2006-10-03 15:00:00,33.2,33.21,33.09,33.09,169800.0,19.2273,19.2331,19.1636,19.1636,169800.0
2006-10-03 15:30:00,33.09,33.09,32.99,33.0,527100.0,19.1636,19.1636,19.1057,19.1115,527100.0
2006-10-04 09:30:00,32.7,32.76,32.52,32.76,203500.0,19.0354,19.0703,18.9306,19.0703,203500.0
2006-10-04 10:00:00,32.76,32.95,32.71,32.94,153300.0,19.0703,19.1809,19.0412,19.1751,153300.0
2006-10-04 10:30:00,32.94,33.04,32.88,33.04,157400.0,19.1751,19.2333,19.1402,19.2333,157400.0
2006-10-04 11:00:00,33.04,33.09,33.0,33.08,124800.0,19.2333,19.2624,19.21,19.2566,124800.0
2006-10-04 11:30:00,33.08,33.16,33.08,33.13,242200.0,19.2566,19.3032,19.2566,19.2857,242200.0
2006-10-04 12:00:00,33.13,33.15,33.05,33.11,177000.0,19.2857,19.2973,19.2391,19.274,177000.0
2006-10-04 12:30:00,33.1,33.12,33.02,33.05,116200.0,19.2682,19.2799,19.2217,19.2391,116200.0
2006-10-04 13:00:00,33.05,33.08,32.98,33.02,179300.0,19.2391,19.2566,19.1984,19.2217,179300.0
2006-10-04 13:30:00,33.02,33.12,33.02,33.1,81200.0,19.2217,19.2799,19.2217,19.2682,81200.0
2006-10-04 14:00:00,33.1,33.17,33.04,33.05,110300.0,19.2682,19.309,19.2333,19.2391,110300.0
2006-10-04 14:30:00,33.05,33.07,32.98,33.0,290200.0,19.2391,19.2508,19.1984,19.21,290200.0
2006-10-04 15:00:00,33.0,33.05,32.93,32.96,235800.0,19.21,19.2391,19.1693,19.1867,235800.0
2006-10-04 15:30:00,32.97,33.05,32.93,33.0,251200.0,19.1925,19.2391,19.1693,19.21,251200.0
2006-10-05 09:30:00,32.77,32.98,32.61,32.91,213300.0,19.0761,19.1984,18.983,19.1576,213300.0
2006-10-05 10:00:00,32.92,32.92,32.8,32.81,115300.0,19.1634,19.1634,19.0936,19.0994,115300.0
2006-10-05 10:30:00,32.8,32.84,32.74,32.76,237200.0,19.0936,19.1169,19.0587,19.0703,237200.0
2006-10-05 11:00:00,32.76,32.77,32.62,32.62,192300.0,19.0703,19.0761,18.9888,18.9888,192300.0
2006-10-05 11:30:00,32.62,32.74,32.62,32.69,174500.0,18.9888,19.0587,18.9888,19.0296,174500.0
2006-10-05 12:00:00,32.7,32.77,32.69,32.72,83100.0,19.0354,19.0761,19.0296,19.047,83100.0
2006-10-05 12:30:00,32.72,32.75,32.65,32.67,114300.0,19.047,19.0645,19.0063,19.0179,114300.0
2006-10-05 13:00:00,32.66,32.72,32.62,32.67,117000.0,19.0121,19.047,18.9888,19.0179,117000.0
2006-10-05 13:30:00,32.65,32.73,32.63,32.71,101300.0,19.0063,19.0528,18.9946,19.0412,101300.0
2006-10-05 14:00:00,32.71,32.8,32.71,32.77,77900.0,19.0412,19.0936,19.0412,19.0761,77900.0
2006-10-05 14:30:00,32.75,32.77,32.66,32.72,135800.0,19.0645,19.0761,19.0121,19.047,135800.0
2006-10-05 15:00:00,32.71,32.82,32.71,32.79,128100.0,19.0412,19.1052,19.0412,19.0878,128100.0
2006-10-05 15:30:00,32.79,32.8,32.59,32.6,480700.0,19.0878,19.0936,18.9713,18.9772,480700.0
2006-10-06 09:30:00,32.39,32.5,32.35,32.43,136800.0,18.8549,18.919,18.8316,18.8782,136800.0
2006-10-06 10:00:00,32.43,32.57,32.4,32.53,123400.0,18.8782,18.9597,18.8607,18.9364,123400.0
2006-10-06 10:30:00,32.53,32.6,32.52,32.57,148900.0,18.9364,18.9772,18.9306,18.9597,148900.0
2006-10-06 11:00:00,32.55,32.6,32.5,32.59,84200.0,18.9481,18.9772,18.919,18.9713,84200.0
2006-10-06 11:30:00,32.59,32.6,32.49,32.52,366400.0,18.9713,18.9772,18.9131,18.9306,366400.0
2006-10-06 12:00:00,32.52,32.62,32.52,32.57,101300.0,18.9306,18.9888,18.9306,18.9597,101300.0
2006-10-06 12:30:00,32.57,32.71,32.57,32.7,59700.0,18.9597,19.0412,18.9597,19.0354,59700.0
2006-10-06 13:00:00,32.69,32.72,32.63,32.66,89300.0,19.0296,19.047,18.9946,19.0121,89300.0
2006-10-06 13:30:00,32.66,32.73,32.65,32.72,83000.0,19.0121,19.0528,19.0063,19.047,83000.0
2006-10-06 14:00:00,32.72,32.77,32.71,32.75,81000.0,19.047,19.0761,19.0412,19.0645,81000.0
2006-10-06 14:30:00,32.75,32.8,32.75,32.75,61900.0,19.0645,19.0936,19.0645,19.0645,61900.0
2006-10-06 15:00:00,32.75,32.77,32.66,32.69,138800.0,19.0645,19.0761,19.0121,19.0296,138800.0
2006-10-06 15:30:00,32.69,32.79,32.68,32.76,248100.0,19.0296,19.0878,19.0237,19.0703,248100.0
2006-10-09 09:30:00,32.59,32.75,32.49,32.75,101000.0,18.9713,19.0645,18.9131,19.0645,101000.0
2006-10-09 10:00:00,32.74,32.79,32.65,32.65,59100.0,19.0587,19.0878,19.0063,19.0063,59100.0
2006-10-09 10:30:00,32.65,32.71,32.65,32.68,30100.0,19.0063,19.0412,19.0063,19.0237,30100.0
2006-10-09 11:00:00,32.68,32.69,32.62,32.63,39300.0,19.0237,19.0296,18.9888,18.9946,39300.0
2006-10-09 11:30:00,32.62,32.7,32.6,32.69,42000.0,18.9888,19.0354,18.9772,19.0296,42000.0
2006-10-09 12:00:00,32.7,32.8,32.68,32.79,65000.0,19.0354,19.0936,19.0237,19.0878,65000.0
2006-10-09 12:30:00,32.79,32.83,32.78,32.81,55700.0,19.0878,19.1111,19.0819,19.0994,55700.0
2006-10-09 13:00:00,32.81,32.91,32.81,32.91,80300.0,19.0994,19.1576,19.0994,19.1576,80300.0
2006-10-09 13:30:00,32.91,32.99,32.9,32.97,78000.0,19.1576,19.2042,19.1518,19.1925,78000.0
2006-10-09 14:00:00,32.97,32.98,32.88,32.96,201100.0,19.1925,19.1984,19.1402,19.1867,201100.0
2006-10-09 14:30:00,32.96,32.98,32.93,32.97,57300.0,19.1867,19.1984,19.1693,19.1925,57300.0
2006-10-09 15:00:00,32.97,33.0,32.95,32.99,102200.0,19.1925,19.21,19.1809,19.2042,102200.0
2006-10-09 15:30:00,32.99,33.03,32.95,32.98,135200.0,19.2042,19.2275,19.1809,19.1984,135200.0
2006-10-10 09:30:00,33.1,33.13,32.95,32.99,144200.0,19.2682,19.2857,19.1809,19.2042,144200.0
2006-10-10 10:00:00,32.98,33.01,32.86,32.87,98300.0,19.1984,19.2158,19.1285,19.1343,98300.0
2006-10-10 10:30:00,32.87,33.02,32.86,32.94,90200.0,19.1343,19.2217,19.1285,19.1751,90200.0
2006-10-10 11:00:00,32.94,32.96,32.86,32.94,129500.0,19.1751,19.1867,19.1285,19.1751,129500.0
2006-10-10 11:30:00,32.94,32.98,32.9,32.96,69900.0,19.1751,19.1984,19.1518,19.1867,69900.0
2006-10-10 12:00:00,32.97,32.98,32.88,32.91,79800.0,19.1925,19.1984,19.1402,19.1576,79800.0
2006-10-10 12:30:00,32.9,32.9,32.83,32.85,60700.0,19.1518,19.1518,19.1111,19.1227,60700.0
2006-10-10 13:00:00,32.85,32.86,32.79,32.83,67600.0,19.1227,19.1285,19.0878,19.1111,67600.0
2006-10-10 13:30:00,32.83,32.87,32.81,32.85,46800.0,19.1111,19.1343,19.0994,19.1227,46800.0
2006-10-10 14:00:00,32.85,32.96,32.84,32.96,91900.0,19.1227,19.1867,19.1169,19.1867,91900.0
2006-10-10 14:30:00,32.96,33.06,32.94,33.04,117100.0,19.1867,19.2449,19.1751,19.2333,117100.0
2006-10-10 15:00:00,33.05,33.12,33.03,33.11,105900.0,19.2391,19.2799,19.2275,19.274,105900.0
2006-10-10 15:30:00,33.12,33.19,33.02,33.05,273500.0,19.2799,19.3206,19.2217,19.2391,273500.0
2006-10-11 09:30:00,33.03,33.1,32.88,32.97,135300.0,19.2275,19.2682,19.1402,19.1925,135300.0
2006-10-11 10:00:00,32.96,33.1,32.93,32.97,101600.0,19.1867,19.2682,19.1693,19.1925,101600.0
2006-10-11 10:30:00,32.96,33.06,32.94,33.04,83400.0,19.1867,19.2449,19.1751,19.2333,83400.0
2006-10-11 11:00:00,33.05,33.05,32.98,32.99,91500.0,19.2391,19.2391,19.1984,19.2042,91500.0
2006-10-11 11:30:00,32.99,33.02,32.94,32.98,67500.0,19.2042,19.2217,19.1751,19.1984,67500.0
2006-10-11 12:00:00,32.98,33.05,32.97,32.99,95500.0,19.1984,19.2391,19.1925,19.2042,95500.0
2006-10-11 12:30:00,32.99,33.0,32.91,32.92,96300.0,19.2042,19.21,19.1576,19.1634,96300.0
2006-10-11 13:00:00,32.92,32.97,32.86,32.95,70200.0,19.1634,19.1925,19.1285,19.1809,70200.0
2006-10-11 13:30:00,32.94,33.02,32.93,33.01,200600.0,19.1751,19.2217,19.1693,19.2158,200600.0
2006-10-11 14:00:00,33.01,33.02,32.92,32.93,167700.0,19.2158,19.2217,19.1634,19.1693,167700.0
2006-10-11 14:30:00,32.92,32.92,32.81,32.86,148400.0,19.1634,19.1634,19.0994,19.1285,148400.0
2006-10-11 15:00:00,32.85,32.91,32.81,32.85,122500.0,19.1227,19.1576,19.0994,19.1227,122500.0
2006-10-11 15:30:00,32.85,32.89,32.82,32.83,107800.0,19.1227,19.146,19.1052,19.1111,107800.0
2006-10-12 09:30:00,33.03,33.34,33.03,33.14,129700.0,19.2275,19.4079,19.2275,19.2915,129700.0
2006-10-12 10:00:00,33.15,33.21,33.12,33.17,68300.0,19.2973,19.3323,19.2799,19.309,68300.0
2006-10-12 10:30:00,33.16,33.18,33.07,33.12,70300.0,19.3032,19.3148,19.2508,19.2799,70300.0
2006-10-12 11:00:00,33.11,33.39,33.11,33.38,111000.0,19.274,19.437,19.274,19.4312,111000.0
2006-10-12 11:30:00,33.38,33.44,33.33,33.34,71500.0,19.4312,19.4661,19.4021,19.4079,71500.0
2006-10-12 12:00:00,33.34,33.34,33.18,33.21,43900.0,19.4079,19.4079,19.3148,19.3323,43900.0
2006-10-12 12:30:00,33.22,33.26,33.17,33.17,45300.0,19.3381,19.3614,19.309,19.309,45300.0
2006-10-12 13:00:00,33.19,33.26,33.15,33.22,55400.0,19.3206,19.3614,19.2973,19.3381,55400.0
2006-10-12 13:30:00,33.2,33.27,33.15,33.27,38900.0,19.3264,19.3672,19.2973,19.3672,38900.0
2006-10-12 14:00:00,33.27,33.35,33.26,33.26,91900.0,19.3672,19.4138,19.3614,19.3614,91900.0
2006-10-12 14:30:00,33.26,33.31,33.24,33.3,129600.0,19.3614,19.3905,19.3497,19.3846,129600.0
2006-10-12 15:00:00,33.3,33.37,33.3,33.35,131200.0,19.3846,19.4254,19.3846,19.4138,131200.0
2006-10-12 15:30:00,33.35,33.37,33.32,33.33,216400.0,19.4138,19.4254,19.3963,19.4021,216400.0
2006-10-13 09:30:00,33.35,33.35,33.0,33.04,122200.0,19.4138,19.4138,19.21,19.2333,122200.0
2006-10-13 10:00:00,33.03,33.05,32.88,32.89,114900.0,19.2275,19.2391,19.1402,19.146,114900.0
2006-10-13 10:30:00,32.9,33.0,32.9,32.93,57000.0,19.1518,19.21,19.1518,19.1693,57000.0
2006-10-13 11:00:00,32.91,32.97,32.87,32.94,86400.0,19.1576,19.1925,19.1343,19.1751,86400.0
2006-10-13 11:30:00,32.92,33.0,32.88,32.92,77800.0,19.1634,19.21,19.1402,19.1634,77800.0
2006-10-13 12:00:00,32.92,32.92,32.8,32.85,57900.0,19.1634,19.1634,19.0936,19.1227,57900.0
2006-10-13 12:30:00,32.85,32.88,32.81,32.88,38200.0,19.1227,19.1402,19.0994,19.1402,38200.0
2006-10-13 13:00:00,32.88,32.88,32.76,32.82,63600.0,19.1402,19.1402,19.0703,19.1052,63600.0
2006-10-13 13:30:00,32.82,32.85,32.8,32.82,81700.0,19.1052,19.1227,19.0936,19.1052,81700.0
2006-10-13 14:00:00,32.8,32.88,32.79,32.8,58900.0,19.0936,19.1402,19.0878,19.0936,58900.0
2006-10-13 14:30:00,32.81,32.82,32.77,32.8,73700.0,19.0994,19.1052,19.0761,19.0936,73700.0
2006-10-13 15:00:00,32.8,32.91,32.76,32.87,98700.0,19.0936,19.1576,19.0703,19.1343,98700.0
2006-10-13 15:30:00,32.87,32.91,32.83,32.85,139200.0,19.1343,19.1576,19.1111,19.1227,139200.0
2006-10-16 09:30:00,32.67,32.74,32.5,32.67,160800.0,19.0179,19.0587,18.919,19.0179,160800.0
2006-10-16 10:00:00,32.67,32.83,32.66,32.8,62300.0,19.0179,19.1111,19.0121,19.0936,62300.0
2006-10-16 10:30:00,32.8,32.82,32.79,32.79,46400.0,19.0936,19.1052,19.0878,19.0878,46400.0
2006-10-16 11:00:00,32.79,32.91,32.79,32.87,82700.0,19.0878,19.1576,19.0878,19.1343,82700.0
2006-10-16 11:30:00,32.87,32.96,32.87,32.96,69000.0,19.1343,19.1867,19.1343,19.1867,69000.0
2006-10-16 12:00:00,32.96,33.0,32.94,32.96,83200.0,19.1867,19.21,19.1751,19.1867,83200.0
2006-10-16 12:30:00,32.97,32.97,32.87,32.87,44000.0,19.1925,19.1925,19.1343,19.1343,44000.0
2006-10-16 13:00:00,32.87,32.95,32.84,32.94,42300.0,19.1343,19.1809,19.1169,19.1751,42300.0
2006-10-16 13:30:00,32.95,33.04,32.94,33.03,74600.0,19.1809,19.2333,19.1751,19.2275,74600.0
2006-10-16 14:00:00,33.04,33.13,33.04,33.11,75100.0,19.2333,19.2857,19.2333,19.274,75100.0
2006-10-16 14:30:00,33.11,33.14,33.11,33.12,83100.0,19.274,19.2915,19.274,19.2799,83100.0
2006-10-16 15:00:00,33.12,33.19,33.1,33.18,119000.0,19.2799,19.3206,19.2682,19.3148,119000.0
2006-10-16 15:30:00,33.18,33.28,33.17,33.25,258900.0,19.3148,19.373,19.309,19.3555,258900.0
2006-10-17 09:30:00,33.07,33.4,33.07,33.31,128700.0,19.2508,19.4429,19.2508,19.3905,128700.0
2006-10-17 10:00:00,33.3,33.3,33.17,33.2,59200.0,19.3846,19.3846,19.309,19.3264,59200.0
2006-10-17 10:30:00,33.2,33.29,33.2,33.22,54000.0,19.3264,19.3788,19.3264,19.3381,54000.0
2006-10-17 11:00:00,33.23,33.23,33.06,33.07,93100.0,19.3439,19.3439,19.2449,19.2508,93100.0
2006-10-17 11:30:00,33.07,33.17,33.06,33.12,154800.0,19.2508,19.309,19.2449,19.2799,154800.0
2006-10-17 12:00:00,33.12,33.24,33.08,33.23,181900.0,19.2799,19.3497,19.2566,19.3439,181900.0
2006-10-17 12:30:00,33.23,33.26,33.17,33.17,68900.0,19.3439,19.3614,19.309,19.309,68900.0
2006-10-17 13:00:00,33.2,33.26,33.17,33.21,82300.0,19.3264,19.3614,19.309,19.3323,82300.0
2006-10-17 13:30:00,33.21,33.26,33.18,33.24,67500.0,19.3323,19.3614,19.3148,19.3497,67500.0
2006-10-17 14:00:00,33.24,33.3,33.24,33.25,87600.0,19.3497,19.3846,19.3497,19.3555,87600.0
2006-10-17 14:30:00,33.27,33.4,33.26,33.39,75400.0,19.3672,19.4429,19.3614,19.437,75400.0
2006-10-17 15:00:00,33.39,33.42,33.37,33.41,120300.0,19.437,19.4545,19.4254,19.4487,120300.0
2006-10-17 15:30:00,33.41,33.42,33.23,33.37,166000.0,19.4487,19.4545,19.3439,19.4254,166000.0
2006-10-18 09:30:00,33.43,33.45,33.34,33.41,126900.0,19.4603,19.472,19.4079,19.4487,126900.0
2006-10-18 10:00:00,33.41,33.49,33.37,33.47,95100.0,19.4487,19.4953,19.4254,19.4836,95100.0
2006-10-18 10:30:00,33.45,33.46,33.29,33.34,75200.0,19.472,19.4778,19.3788,19.4079,75200.0
2006-10-18 11:00:00,33.34,33.35,33.23,33.29,104600.0,19.4079,19.4138,19.3439,19.3788,104600.0
2006-10-18 11:30:00,33.3,33.34,33.3,33.3,65400.0,19.3846,19.4079,19.3846,19.3846,65400.0
2006-10-18 12:00:00,33.31,33.31,33.28,33.31,61900.0,19.3905,19.3905,19.373,19.3905,61900.0
2006-10-18 12:30:00,33.3,33.32,33.26,33.28,46000.0,19.3846,19.3963,19.3614,19.373,46000.0
2006-10-18 13:00:00,33.27,33.31,33.21,33.21,54000.0,19.3672,19.3905,19.3323,19.3323,54000.0
2006-10-18 13:30:00,33.22,33.22,33.19,33.22,60200.0,19.3381,19.3381,19.3206,19.3381,60200.0
2006-10-18 14:00:00,33.22,33.32,33.22,33.28,80900.0,19.3381,19.3963,19.3381,19.373,80900.0
2006-10-18 14:30:00,33.27,33.3,33.26,33.28,84500.0,19.3672,19.3846,19.3614,19.373,84500.0
2006-10-18 15:00:00,33.28,33.31,33.25,33.26,93800.0,19.373,19.3905,19.3555,19.3614,93800.0
2006-10-18 15:30:00,33.25,33.27,33.19,33.23,162800.0,19.3555,19.3672,19.3206,19.3439,162800.0
2006-10-19 09:30:00,32.39,33.28,32.35,32.98,148500.0,18.8549,19.373,18.8316,19.1984,148500.0
2006-10-19 10:00:00,32.99,33.04,32.96,32.99,115900.0,19.2042,19.2333,19.1867,19.2042,115900.0
2006-10-19 10:30:00,32.99,33.0,32.94,32.97,66500.0,19.2042,19.21,19.1751,19.1925,66500.0
2006-10-19 11:00:00,32.97,32.97,32.92,32.93,91900.0,19.1925,19.1925,19.1634,19.1693,91900.0
2006-10-19 11:30:00,32.93,32.93,32.82,32.85,140400.0,19.1693,19.1693,19.1052,19.1227,140400.0
2006-10-19 12:00:00,32.84,32.86,32.81,32.81,105800.0,19.1169,19.1285,19.0994,19.0994,105800.0
2006-10-19 12:30:00,32.81,32.82,32.7,32.7,107500.0,19.0994,19.1052,19.0354,19.0354,107500.0
2006-10-19 13:00:00,32.69,32.8,32.67,32.76,142400.0,19.0296,19.0936,19.0179,19.0703,142400.0
2006-10-19 13:30:00,32.77,32.87,32.75,32.84,141300.0,19.0761,19.1343,19.0645,19.1169,141300.0
2006-10-19 14:00:00,32.84,32.85,32.73,32.75,142700.0,19.1169,19.1227,19.0528,19.0645,142700.0
2006-10-19 14:30:00,32.75,32.81,32.74,32.77,152900.0,19.0645,19.0994,19.0587,19.0761,152900.0
2006-10-19 15:00:00,32.77,32.79,32.69,32.73,182000.0,19.0761,19.0878,19.0296,19.0528,182000.0
2006-10-19 15:30:00,32.71,32.84,32.66,32.72,334700.0,19.0412,19.1169,19.0121,19.047,334700.0
2006-10-20 09:30:00,32.86,32.95,32.5,32.85,470300.0,19.1285,19.1809,18.919,19.1227,470300.0
2006-10-20 10:00:00,32.87,33.1,32.83,33.08,143900.0,19.1343,19.2682,19.1111,19.2566,143900.0
2006-10-20 10:30:00,33.07,33.27,33.05,33.16,132100.0,19.2508,19.3672,19.2391,19.3032,132100.0
2006-10-20 11:00:00,33.16,33.25,33.16,33.23,121000.0,19.3032,19.3555,19.3032,19.3439,121000.0
2006-10-20 11:30:00,33.24,33.27,33.21,33.27,99600.0,19.3497,19.3672,19.3323,19.3672,99600.0
2006-10-20 12:00:00,33.27,33.29,33.24,33.24,91200.0,19.3672,19.3788,19.3497,19.3497,91200.0
2006-10-20 12:30:00,33.24,33.28,33.19,33.19,119900.0,19.3497,19.373,19.3206,19.3206,119900.0
2006-10-20 13:00:00,33.2,33.22,33.15,33.18,89700.0,19.3264,19.3381,19.2973,19.3148,89700.0
2006-10-20 13:30:00,33.18,33.2,33.16,33.18,100100.0,19.3148,19.3264,19.3032,19.3148,100100.0
2006-10-20 14:00:00,33.17,33.23,33.17,33.2,91000.0,19.309,19.3439,19.309,19.3264,91000.0
2006-10-20 14:30:00,33.21,33.26,33.19,33.24,108300.0,19.3323,19.3614,19.3206,19.3497,108300.0
2006-10-20 15:00:00,33.23,33.3,33.23,33.3,127900.0,19.3439,19.3846,19.3439,19.3846,127900.0
2006-10-20 15:30:00,33.3,33.34,33.29,33.31,187100.0,19.3846,19.4079,19.3788,19.3905,187100.0
2006-10-23 09:30:00,32.99,33.17,32.86,33.16,224900.0,19.2042,19.309,19.1285,19.3032,224900.0
2006-10-23 10:00:00,33.17,33.28,33.12,33.23,175600.0,19.309,19.373,19.2799,19.3439,175600.0
2006-10-23 10:30:00,33.23,33.25,33.2,33.23,111100.0,19.3439,19.3555,19.3264,19.3439,111100.0
2006-10-23 11:00:00,33.24,33.32,33.19,33.32,196700.0,19.3497,19.3963,19.3206,19.3963,196700.0
2006-10-23 11:30:00,33.32,33.35,33.25,33.34,116100.0,19.3963,19.4138,19.3555,19.4079,116100.0
2006-10-23 12:00:00,33.35,33.39,33.29,33.33,144200.0,19.4138,19.437,19.3788,19.4021,144200.0
2006-10-23 12:30:00,33.35,33.4,33.29,33.29,133700.0,19.4138,19.4429,19.3788,19.3788,133700.0
2006-10-23 13:00:00,33.29,33.37,33.27,33.31,126900.0,19.3788,19.4254,19.3672,19.3905,126900.0
2006-10-23 13:30:00,33.29,33.37,33.29,33.37,134500.0,19.3788,19.4254,19.3788,19.4254,134500.0
2006-10-23 14:00:00,33.36,33.38,33.19,33.2,136700.0,19.4196,19.4312,19.3206,19.3264,136700.0
2006-10-23 14:30:00,33.22,33.3,33.2,33.23,138800.0,19.3381,19.3846,19.3264,19.3439,138800.0
2006-10-23 15:00:00,33.24,33.35,33.23,33.26,132300.0,19.3497,19.4138,19.3439,19.3614,132300.0
2006-10-23 15:30:00,33.25,33.4,33.23,33.28,170000.0,19.3555,19.4429,19.3439,19.373,170000.0
2006-10-24 09:30:00,33.39,33.69,33.32,33.68,277600.0,19.437,19.6117,19.3963,19.6059,277600.0
2006-10-24 10:00:00,33.68,33.72,33.49,33.71,326500.0,19.6059,19.6291,19.4953,19.6233,326500.0
2006-10-24 10:30:00,33.7,33.7,33.56,33.63,102400.0,19.6175,19.6175,19.536,19.5767,102400.0
2006-10-24 11:00:00,33.63,33.73,33.62,33.72,131700.0,19.5767,19.635,19.5709,19.6291,131700.0
2006-10-24 11:30:00,33.73,33.78,33.69,33.78,92500.0,19.635,19.6641,19.6117,19.6641,92500.0
2006-10-24 12:00:00,33.78,33.86,33.78,33.83,127800.0,19.6641,19.7106,19.6641,19.6932,127800.0
2006-10-24 12:30:00,33.82,33.86,33.81,33.84,96600.0,19.6874,19.7106,19.6815,19.699,96600.0
2006-10-24 13:00:00,33.83,34.12,33.82,34.12,453000.0,19.6932,19.862,19.6874,19.862,453000.0
2006-10-24 13:30:00,34.11,34.17,34.04,34.05,190900.0,19.8562,19.8911,19.8154,19.8212,190900.0
2006-10-24 14:00:00,34.05,34.09,34.01,34.06,183100.0,19.8212,19.8445,19.798,19.8271,183100.0
2006-10-24 14:30:00,34.06,34.07,33.8,33.92,343100.0,19.8271,19.8329,19.6757,19.7456,343100.0
2006-10-24 15:00:00,33.91,34.06,33.88,34.05,285000.0,19.7397,19.8271,19.7223,19.8212,285000.0
2006-10-24 15:30:00,34.06,34.09,34.0,34.04,367800.0,19.8271,19.8445,19.7921,19.8154,367800.0
2006-10-25 09:30:00,33.99,34.05,33.89,34.05,143300.0,19.7863,19.8212,19.7281,19.8212,143300.0
2006-10-25 10:00:00,34.03,34.03,33.95,34.0,94400.0,19.8096,19.8096,19.763,19.7921,94400.0
2006-10-25 10:30:00,34.0,34.03,33.99,34.0,112000.0,19.7921,19.8096,19.7863,19.7921,112000.0
2006-10-25 11:00:00,34.0,34.02,33.93,33.96,107800.0,19.7921,19.8038,19.7514,19.7688,107800.0
2006-10-25 11:30:00,33.96,34.04,33.95,34.03,150300.0,19.7688,19.8154,19.763,19.8096,150300.0
2006-10-25 12:00:00,34.03,34.06,33.98,34.04,106100.0,19.8096,19.8271,19.7805,19.8154,106100.0
2006-10-25 12:30:00,34.04,34.08,34.01,34.04,145600.0,19.8154,19.8387,19.798,19.8154,145600.0
2006-10-25 13:00:00,34.04,34.07,34.03,34.05,80800.0,19.8154,19.8329,19.8096,19.8212,80800.0
2006-10-25 13:30:00,34.05,34.07,34.02,34.05,64500.0,19.8212,19.8329,19.8038,19.8212,64500.0
2006-10-25 14:00:00,34.07,34.11,33.97,34.02,186100.0,19.8329,19.8562,19.7747,19.8038,186100.0
2006-10-25 14:30:00,34.0,34.07,33.99,34.05,168500.0,19.7921,19.8329,19.7863,19.8212,168500.0
2006-10-25 15:00:00,34.05,34.06,34.04,34.05,115000.0,19.8212,19.8271,19.8154,19.8212,115000.0
2006-10-25 15:30:00,34.05,34.09,34.04,34.05,278500.0,19.8212,19.8445,19.8154,19.8212,278500.0
2006-10-26 09:30:00,34.06,34.23,34.0,34.13,289300.0,19.8271,19.926,19.7921,19.8678,289300.0
2006-10-26 10:00:00,34.14,34.17,33.88,34.05,164000.0,19.8736,19.8911,19.7223,19.8212,164000.0
2006-10-26 10:30:00,34.05,34.09,34.01,34.05,143600.0,19.8212,19.8445,19.798,19.8212,143600.0
2006-10-26 11:00:00,34.05,34.1,34.01,34.09,114000.0,19.8212,19.8503,19.798,19.8445,114000.0
2006-10-26 11:30:00,34.09,34.13,34.05,34.11,59800.0,19.8445,19.8678,19.8212,19.8562,59800.0
2006-10-26 12:00:00,34.12,34.25,34.09,34.25,131100.0,19.862,19.9377,19.8445,19.9377,131100.0
2006-10-26 12:30:00,34.23,34.25,34.21,34.25,88900.0,19.926,19.9377,19.9144,19.9377,88900.0
2006-10-26 13:00:00,34.25,34.27,34.21,34.25,130100.0,19.9377,19.9493,19.9144,19.9377,130100.0
2006-10-26 13:30:00,34.26,34.3,34.25,34.29,63100.0,19.9435,19.9668,19.9377,19.9609,63100.0
2006-10-26 14:00:00,34.29,34.33,34.27,34.3,154700.0,19.9609,19.9842,19.9493,19.9668,154700.0
2006-10-26 14:30:00,34.31,34.37,34.27,34.35,100100.0,19.9726,20.0075,19.9493,19.9959,100100.0
2006-10-26 15:00:00,34.35,34.36,34.24,34.35,116400.0,19.9959,20.0017,19.9318,19.9959,116400.0
2006-10-26 15:30:00,34.35,34.37,34.26,34.35,274000.0,19.9959,20.0075,19.9435,19.9959,274000.0
2006-10-27 09:30:00,34.38,34.46,34.16,34.36,180700.0,20.0133,20.0599,19.8853,20.0017,180700.0
2006-10-27 10:00:00,34.35,34.37,34.2,34.33,110200.0,19.9959,20.0075,19.9086,19.9842,110200.0
2006-10-27 10:30:00,34.3,34.4,34.28,34.36,94000.0,19.9668,20.025,19.9551,20.0017,94000.0
2006-10-27 11:00:00,34.36,34.41,34.28,34.39,128400.0,20.0017,20.0308,19.9551,20.0192,128400.0
2006-10-27 11:30:00,34.39,34.49,34.35,34.43,107200.0,20.0192,20.0774,19.9959,20.0424,107200.0
2006-10-27 12:00:00,34.41,34.43,34.37,34.37,59700.0,20.0308,20.0424,20.0075,20.0075,59700.0
2006-10-27 12:30:00,34.36,34.42,34.35,34.38,94600.0,20.0017,20.0366,19.9959,20.0133,94600.0
2006-10-27 13:00:00,34.37,34.41,34.29,34.29,92400.0,20.0075,20.0308,19.9609,19.9609,92400.0
2006-10-27 13:30:00,34.29,34.3,34.2,34.24,187600.0,19.9609,19.9668,19.9086,19.9318,187600.0
2006-10-27 14:00:00,34.25,34.31,34.23,34.27,118900.0,19.9377,19.9726,19.926,19.9493,118900.0
2006-10-27 14:30:00,34.26,34.3,34.15,34.21,150400.0,19.9435,19.9668,19.8795,19.9144,150400.0
2006-10-27 15:00:00,34.21,34.27,34.16,34.27,163900.0,19.9144,19.9493,19.8853,19.9493,163900.0
2006-10-27 15:30:00,34.28,34.34,34.19,34.33,180500.0,19.9551,19.9901,19.9027,19.9842,180500.0
2006-10-30 09:30:00,34.37,34.57,34.0,34.27,353500.0,20.0075,20.1239,19.7921,19.9493,353500.0
2006-10-30 10:00:00,34.27,34.47,34.15,34.23,208000.0,19.9493,20.0657,19.8795,19.926,208000.0
2006-10-30 10:30:00,34.21,34.25,34.06,34.08,189100.0,19.9144,19.9377,19.8271,19.8387,189100.0
2006-10-30 11:00:00,34.08,34.1,33.96,34.05,220500.0,19.8387,19.8503,19.7688,19.8212,220500.0
2006-10-30 11:30:00,34.03,34.16,34.03,34.15,81300.0,19.8096,19.8853,19.8096,19.8795,81300.0
2006-10-30 12:00:00,34.15,34.27,34.12,34.27,91900.0,19.8795,19.9493,19.862,19.9493,91900.0
2006-10-30 12:30:00,34.27,34.32,34.2,34.25,129500.0,19.9493,19.9784,19.9086,19.9377,129500.0
2006-10-30 13:00:00,34.25,34.34,34.2,34.26,163500.0,19.9377,19.9901,19.9086,19.9435,163500.0
2006-10-30 13:30:00,34.26,34.33,34.2,34.26,122100.0,19.9435,19.9842,19.9086,19.9435,122100.0
2006-10-30 14:00:00,34.27,34.3,34.19,34.27,168200.0,19.9493,19.9668,19.9027,19.9493,168200.0
2006-10-30 14:30:00,34.27,34.4,34.21,34.35,272000.0,19.9493,20.025,19.9144,19.9959,272000.0
2006-10-30 15:00:00,34.35,34.43,34.3,34.42,181800.0,19.9959,20.0424,19.9668,20.0366,181800.0
2006-10-30 15:30:00,34.43,34.63,34.43,34.55,366300.0,20.0424,20.1589,20.0424,20.1123,366300.0
2006-10-31 09:30:00,34.55,34.64,34.47,34.49,181300.0,20.1123,20.1647,20.0657,20.0774,181300.0
2006-10-31 10:00:00,34.49,34.6,34.45,34.55,163400.0,20.0774,20.1414,20.0541,20.1123,163400.0
2006-10-31 10:30:00,34.57,34.67,34.56,34.66,117100.0,20.1239,20.1822,20.1181,20.1763,117100.0
2006-10-31 11:00:00,34.65,34.71,34.62,34.68,93200.0,20.1705,20.2054,20.153,20.188,93200.0
2006-10-31 11:30:00,34.68,34.71,34.5,34.7,119700.0,20.188,20.2054,20.0832,20.1996,119700.0
2006-10-31 12:00:00,34.69,34.75,34.68,34.72,99800.0,20.1938,20.2287,20.188,20.2113,99800.0
2006-10-31 12:30:00,34.72,34.75,34.69,34.69,117200.0,20.2113,20.2287,20.1938,20.1938,117200.0
2006-10-31 13:00:00,34.67,34.73,34.66,34.71,80800.0,20.1822,20.2171,20.1763,20.2054,80800.0
2006-10-31 13:30:00,34.71,34.77,34.71,34.75,68800.0,20.2054,20.2404,20.2054,20.2287,68800.0
2006-10-31 14:00:00,34.75,34.78,34.75,34.75,128000.0,20.2287,20.2462,20.2287,20.2287,128000.0
2006-10-31 14:30:00,34.75,34.78,34.72,34.75,150400.0,20.2287,20.2462,20.2113,20.2287,150400.0
2006-10-31 15:00:00,34.75,34.87,34.7,34.85,249300.0,20.2287,20.2986,20.1996,20.2869,249300.0
2006-10-31 15:30:00,34.85,35.0,34.85,34.99,582100.0,20.2869,20.3743,20.2869,20.3684,582100.0
2006-11-01 09:30:00,34.98,35.0,34.73,34.75,193000.0,20.3626,20.3743,20.2171,20.2287,193000.0
2006-11-01 10:00:00,34.75,34.95,34.72,34.87,142600.0,20.2287,20.3451,20.2113,20.2986,142600.0
2006-11-01 10:30:00,34.85,35.0,34.84,35.0,170000.0,20.2869,20.3743,20.2811,20.3743,170000.0
2006-11-01 11:00:00,35.0,35.21,34.98,35.19,394200.0,20.3743,20.4965,20.3626,20.4849,394200.0
2006-11-01 11:30:00,35.18,35.19,35.08,35.1,150400.0,20.479,20.4849,20.4208,20.4325,150400.0
2006-11-01 12:00:00,35.12,35.38,35.1,35.24,261100.0,20.4441,20.5955,20.4325,20.514,261100.0
2006-11-01 12:30:00,35.24,35.24,35.15,35.2,175400.0,20.514,20.514,20.4616,20.4907,175400.0
2006-11-01 13:00:00,35.19,35.22,35.15,35.2,119600.0,20.4849,20.5023,20.4616,20.4907,119600.0
2006-11-01 13:30:00,35.2,35.2,35.12,35.12,165800.0,20.4907,20.4907,20.4441,20.4441,165800.0
2006-11-01 14:00:00,35.13,35.14,35.03,35.13,240100.0,20.4499,20.4558,20.3917,20.4499,240100.0
2006-11-01 14:30:00,35.14,35.15,35.07,35.1,160000.0,20.4558,20.4616,20.415,20.4325,160000.0
2006-11-01 15:00:00,35.1,35.13,35.08,35.1,257500.0,20.4325,20.4499,20.4208,20.4325,257500.0
2006-11-01 15:30:00,35.11,35.17,35.03,35.08,438600.0,20.4383,20.4732,20.3917,20.4208,438600.0
2006-11-02 09:30:00,34.82,35.06,34.76,34.94,358700.0,20.2695,20.4092,20.2345,20.3393,358700.0
2006-11-02 10:00:00,34.96,35.04,34.9,34.97,237400.0,20.351,20.3975,20.316,20.3568,237400.0
2006-11-02 10:30:00,34.96,35.08,34.96,35.05,200700.0,20.351,20.4208,20.351,20.4034,200700.0
2006-11-02 11:00:00,35.05,35.11,35.02,35.11,181500.0,20.4034,20.4383,20.3859,20.4383,181500.0
2006-11-02 11:30:00,35.11,35.13,35.05,35.06,222300.0,20.4383,20.4499,20.4034,20.4092,222300.0
2006-11-02 12:00:00,35.05,35.08,35.05,35.07,158700.0,20.4034,20.4208,20.4034,20.415,158700.0
2006-11-02 12:30:00,35.06,35.11,35.06,35.1,148600.0,20.4092,20.4383,20.4092,20.4325,148600.0
2006-11-02 13:00:00,35.11,35.2,35.1,35.19,178200.0,20.4383,20.4907,20.4325,20.4849,178200.0
2006-11-02 13:30:00,35.19,35.33,35.19,35.29,202200.0,20.4849,20.5664,20.4849,20.5431,202200.0
2006-11-02 14:00:00,35.29,35.32,35.28,35.31,188700.0,20.5431,20.5605,20.5372,20.5547,188700.0
2006-11-02 14:30:00,35.31,35.32,35.18,35.19,187100.0,20.5547,20.5605,20.479,20.4849,187100.0
2006-11-02 15:00:00,35.19,35.23,35.19,35.2,191200.0,20.4849,20.5081,20.4849,20.4907,191200.0
2006-11-02 15:30:00,35.2,35.32,35.2,35.27,347300.0,20.4907,20.5605,20.4907,20.5314,347300.0
2006-11-03 09:30:00,35.33,35.35,35.14,35.19,179400.0,20.5664,20.578,20.4558,20.4849,179400.0
2006-11-03 10:00:00,35.2,35.28,34.91,34.95,149800.0,20.4907,20.5372,20.3219,20.3451,149800.0
2006-11-03 10:30:00,34.95,35.09,34.94,35.08,87300.0,20.3451,20.4266,20.3393,20.4208,87300.0
2006-11-03 11:00:00,35.08,35.13,35.08,35.11,147900.0,20.4208,20.4499,20.4208,20.4383,147900.0
2006-11-03 11:30:00,35.11,35.13,35.05,35.08,311300.0,20.4383,20.4499,20.4034,20.4208,311300.0
2006-11-03 12:00:00,35.08,35.11,35.07,35.09,111100.0,20.4208,20.4383,20.415,20.4266,111100.0
2006-11-03 12:30:00,35.09,35.11,35.06,35.08,93100.0,20.4266,20.4383,20.4092,20.4208,93100.0
2006-11-03 13:00:00,35.09,35.11,35.06,35.08,185100.0,20.4266,20.4383,20.4092,20.4208,185100.0
2006-11-03 13:30:00,35.08,35.09,35.05,35.07,58400.0,20.4208,20.4266,20.4034,20.415,58400.0
2006-11-03 14:00:00,35.07,35.14,35.03,35.09,90100.0,20.415,20.4558,20.3917,20.4266,90100.0
2006-11-03 14:30:00,35.09,35.1,35.0,35.0,114500.0,20.4266,20.4325,20.3743,20.3743,114500.0
2006-11-03 15:00:00,35.01,35.04,34.98,34.99,116400.0,20.3801,20.3975,20.3626,20.3684,116400.0
2006-11-03 15:30:00,34.99,35.02,34.97,34.97,238900.0,20.3684,20.3859,20.3568,20.3568,238900.0
2006-11-06 09:30:00,34.99,35.0,34.78,34.9,117000.0,20.3684,20.3743,20.2462,20.316,117000.0
2006-11-06 10:00:00,34.91,34.98,34.86,34.97,154400.0,20.3219,20.3626,20.2928,20.3568,154400.0
2006-11-06 10:30:00,34.97,34.99,34.92,34.95,169100.0,20.3568,20.3684,20.3277,20.3451,169100.0
2006-11-06 11:00:00,34.95,34.99,34.94,34.98,130100.0,20.3451,20.3684,20.3393,20.3626,130100.0
2006-11-06 11:30:00,34.97,34.99,34.83,34.86,131900.0,20.3568,20.3684,20.2753,20.2928,131900.0
2006-11-06 12:00:00,34.86,34.92,34.85,34.86,104400.0,20.2928,20.3277,20.2869,20.2928,104400.0
2006-11-06 12:30:00,34.86,34.92,34.86,34.89,40700.0,20.2928,20.3277,20.2928,20.3102,40700.0
2006-11-06 13:00:00,34.88,34.98,34.88,34.91,53400.0,20.3044,20.3626,20.3044,20.3219,53400.0
2006-11-06 13:30:00,34.91,34.96,34.9,34.9,114100.0,20.3219,20.351,20.316,20.316,114100.0
2006-11-06 14:00:00,34.9,34.94,34.86,34.93,100300.0,20.316,20.3393,20.2928,20.3335,100300.0
2006-11-06 14:30:00,34.93,34.97,34.9,34.95,93800.0,20.3335,20.3568,20.316,20.3451,93800.0
2006-11-06 15:00:00,34.95,35.05,34.94,35.01,107000.0,20.3451,20.4034,20.3393,20.3801,107000.0
2006-11-06 15:30:00,35.02,35.15,35.02,35.07,181700.0,20.3859,20.4616,20.3859,20.415,181700.0
2006-11-07 09:30:00,35.05,35.12,34.98,35.04,167300.0,20.4034,20.4441,20.3626,20.3975,167300.0
2006-11-07 10:00:00,35.04,35.09,34.97,35.01,176300.0,20.3975,20.4266,20.3568,20.3801,176300.0
2006-11-07 10:30:00,35.02,35.06,34.98,35.05,124800.0,20.3859,20.4092,20.3626,20.4034,124800.0
2006-11-07 11:00:00,35.07,35.07,34.99,35.01,101400.0,20.415,20.415,20.3684,20.3801,101400.0
2006-11-07 11:30:00,35.0,35.01,34.89,34.96,91900.0,20.3743,20.3801,20.3102,20.351,91900.0
2006-11-07 12:00:00,34.95,35.04,34.94,34.99,79500.0,20.3451,20.3975,20.3393,20.3684,79500.0
2006-11-07 12:30:00,35.0,35.04,34.98,35.01,61800.0,20.3743,20.3975,20.3626,20.3801,61800.0
2006-11-07 13:00:00,35.02,35.13,34.99,35.13,132800.0,20.3859,20.4499,20.3684,20.4499,132800.0
2006-11-07 13:30:00,35.13,35.16,35.1,35.16,73300.0,20.4499,20.4674,20.4325,20.4674,73300.0
2006-11-07 14:00:00,35.15,35.16,35.09,35.09,90500.0,20.4616,20.4674,20.4266,20.4266,90500.0
2006-11-07 14:30:00,35.09,35.09,34.99,35.0,118400.0,20.4266,20.4266,20.3684,20.3743,118400.0
2006-11-07 15:00:00,35.0,35.03,34.98,35.0,249100.0,20.3743,20.3917,20.3626,20.3743,249100.0
2006-11-07 15:30:00,35.0,35.05,34.91,34.99,362700.0,20.3743,20.4034,20.3219,20.3684,362700.0
2006-11-08 09:30:00,34.88,35.19,34.88,35.1,140500.0,20.3044,20.4849,20.3044,20.4325,140500.0
2006-11-08 10:00:00,35.1,35.3,35.06,35.27,324500.0,20.4325,20.5489,20.4092,20.5314,324500.0
2006-11-08 10:30:00,35.26,35.34,35.17,35.33,193800.0,20.5256,20.5722,20.4732,20.5664,193800.0
2006-11-08 11:00:00,35.33,35.5,35.3,35.48,217500.0,20.5664,20.6653,20.5489,20.6537,217500.0
2006-11-08 11:30:00,35.48,35.5,35.41,35.49,191300.0,20.6537,20.6653,20.6129,20.6595,191300.0
2006-11-08 12:00:00,35.5,35.79,35.48,35.48,313800.0,20.6653,20.8341,20.6537,20.6537,313800.0
2006-11-08 12:30:00,35.49,35.53,35.39,35.52,114000.0,20.6595,20.6828,20.6013,20.677,114000.0
2006-11-08 13:00:00,35.52,35.55,35.37,35.45,69600.0,20.677,20.6944,20.5896,20.6362,69600.0
2006-11-08 13:30:00,35.45,35.5,35.33,35.46,61200.0,20.6362,20.6653,20.5664,20.642,61200.0
2006-11-08 14:00:00,35.46,35.59,35.42,35.5,78100.0,20.642,20.7177,20.6187,20.6653,78100.0
2006-11-08 14:30:00,35.49,35.6,35.49,35.58,110200.0,20.6595,20.7235,20.6595,20.7119,110200.0
2006-11-08 15:00:00,35.58,35.59,35.54,35.59,83200.0,20.7119,20.7177,20.6886,20.7177,83200.0
2006-11-08 15:30:00,35.59,35.6,35.47,35.54,175200.0,20.7177,20.7235,20.6479,20.6886,175200.0
2006-11-09 09:30:00,35.47,35.52,35.19,35.33,115800.0,20.6479,20.677,20.4849,20.5664,115800.0
2006-11-09 10:00:00,35.33,35.47,35.27,35.41,80400.0,20.5664,20.6479,20.5314,20.6129,80400.0
2006-11-09 10:30:00,35.41,35.41,35.2,35.3,94600.0,20.6129,20.6129,20.4907,20.5489,94600.0
2006-11-09 11:00:00,35.29,35.29,35.12,35.14,102100.0,20.5431,20.5431,20.4441,20.4558,102100.0
2006-11-09 11:30:00,35.14,35.18,35.0,35.09,227800.0,20.4558,20.479,20.3743,20.4266,227800.0
2006-11-09 12:00:00,35.09,35.22,35.09,35.2,94100.0,20.4266,20.5023,20.4266,20.4907,94100.0
2006-11-09 12:30:00,35.2,35.22,35.15,35.18,36500.0,20.4907,20.5023,20.4616,20.479,36500.0
2006-11-09 13:00:00,35.18,35.19,35.11,35.18,138400.0,20.479,20.4849,20.4383,20.479,138400.0
2006-11-09 13:30:00,35.18,35.23,35.16,35.16,50300.0,20.479,20.5081,20.4674,20.4674,50300.0
2006-11-09 14:00:00,35.16,35.18,35.1,35.15,83400.0,20.4674,20.479,20.4325,20.4616,83400.0
2006-11-09 14:30:00,35.16,35.16,35.07,35.11,177600.0,20.4674,20.4674,20.415,20.4383,177600.0
2006-11-09 15:00:00,35.1,35.12,35.0,35.01,163300.0,20.4325,20.4441,20.3743,20.3801,163300.0
2006-11-09 15:30:00,35.02,35.02,34.93,35.01,270800.0,20.3859,20.3859,20.3335,20.3801,270800.0
2006-11-10 09:30:00,35.06,35.06,34.71,34.81,232300.0,20.4092,20.4092,20.2054,20.2637,232300.0
2006-11-10 10:00:00,34.8,34.95,34.78,34.9,234400.0,20.2578,20.3451,20.2462,20.316,234400.0
2006-11-10 10:30:00,34.9,34.9,34.85,34.86,138100.0,20.316,20.316,20.2869,20.2928,138100.0
2006-11-10 11:00:00,34.86,35.0,34.76,35.0,293800.0,20.2928,20.3743,20.2345,20.3743,293800.0
2006-11-10 11:30:00,35.0,35.04,34.87,34.89,119500.0,20.3743,20.3975,20.2986,20.3102,119500.0
2006-11-10 12:00:00,34.89,34.96,34.89,34.95,70200.0,20.3102,20.351,20.3102,20.3451,70200.0
2006-11-10 12:30:00,34.93,34.99,34.91,34.92,134700.0,20.3335,20.3684,20.3219,20.3277,134700.0
2006-11-10 13:00:00,34.93,34.94,34.86,34.92,106700.0,20.3335,20.3393,20.2928,20.3277,106700.0
2006-11-10 13:30:00,34.91,34.92,34.86,34.88,109200.0,20.3219,20.3277,20.2928,20.3044,109200.0
2006-11-10 14:00:00,34.87,34.91,34.86,34.9,101000.0,20.2986,20.3219,20.2928,20.316,101000.0
2006-11-10 14:30:00,34.9,35.05,34.89,35.01,145200.0,20.316,20.4034,20.3102,20.3801,145200.0
2006-11-10 15:00:00,35.0,35.04,34.97,35.0,148300.0,20.3743,20.3975,20.3568,20.3743,148300.0
2006-11-10 15:30:00,34.99,35.04,34.81,35.0,216000.0,20.3684,20.3975,20.2637,20.3743,216000.0
2006-11-13 09:30:00,34.82,34.99,34.74,34.94,96500.0,20.2695,20.3684,20.2229,20.3393,96500.0
2006-11-13 10:00:00,34.94,35.1,34.94,35.09,88900.0,20.3393,20.4325,20.3393,20.4266,88900.0
2006-11-13 10:30:00,35.08,35.11,35.03,35.04,77500.0,20.4208,20.4383,20.3917,20.3975,77500.0
2006-11-13 11:00:00,35.06,35.09,34.95,34.98,98700.0,20.4092,20.4266,20.3451,20.3626,98700.0
2006-11-13 11:30:00,34.97,35.0,34.89,34.94,54300.0,20.3568,20.3743,20.3102,20.3393,54300.0
2006-11-13 12:00:00,34.94,34.96,34.88,34.95,77200.0,20.3393,20.351,20.3044,20.3451,77200.0
2006-11-13 12:30:00,34.95,35.01,34.88,34.92,97600.0,20.3451,20.3801,20.3044,20.3277,97600.0
2006-11-13 13:00:00,34.91,35.0,34.91,34.94,67100.0,20.3219,20.3743,20.3219,20.3393,67100.0
2006-11-13 13:30:00,34.94,35.02,34.9,34.99,96000.0,20.3393,20.3859,20.316,20.3684,96000.0
2006-11-13 14:00:00,34.99,35.01,34.94,34.99,104500.0,20.3684,20.3801,20.3393,20.3684,104500.0
2006-11-13 14:30:00,35.0,35.03,34.92,34.99,111600.0,20.3743,20.3917,20.3277,20.3684,111600.0
2006-11-13 15:00:00,35.0,35.0,34.91,34.93,59400.0,20.3743,20.3743,20.3219,20.3335,59400.0
2006-11-13 15:30:00,34.94,34.98,34.9,34.95,124000.0,20.3393,20.3626,20.316,20.3451,124000.0
2006-11-14 09:30:00,34.96,35.09,34.95,34.99,148800.0,20.351,20.4266,20.3451,20.3684,148800.0
2006-11-14 10:00:00,34.99,35.22,34.99,35.12,168200.0,20.3684,20.5023,20.3684,20.4441,168200.0
2006-11-14 10:30:00,35.12,35.23,35.07,35.18,93900.0,20.4441,20.5081,20.415,20.479,93900.0
2006-11-14 11:00:00,35.18,35.3,35.17,35.28,98600.0,20.479,20.5489,20.4732,20.5372,98600.0
2006-11-14 11:30:00,35.28,35.3,35.23,35.23,78300.0,20.5372,20.5489,20.5081,20.5081,78300.0
2006-11-14 12:00:00,35.23,35.24,35.07,35.08,140900.0,20.5081,20.514,20.415,20.4208,140900.0
2006-11-14 12:30:00,35.07,35.1,35.01,35.02,103500.0,20.415,20.4325,20.3801,20.3859,103500.0
2006-11-14 13:00:00,35.02,35.04,34.99,35.01,106700.0,20.3859,20.3975,20.3684,20.3801,106700.0
2006-11-14 13:30:00,35.02,35.03,34.99,35.01,89500.0,20.3859,20.3917,20.3684,20.3801,89500.0
2006-11-14 14:00:00,35.01,35.04,34.97,35.04,135500.0,20.3801,20.3975,20.3568,20.3975,135500.0
2006-11-14 14:30:00,35.04,35.22,34.99,35.19,152300.0,20.3975,20.5023,20.3684,20.4849,152300.0
2006-11-14 15:00:00,35.19,35.25,35.07,35.07,223900.0,20.4849,20.5198,20.415,20.415,223900.0
2006-11-14 15:30:00,35.07,35.12,35.03,35.07,548200.0,20.415,20.4441,20.3917,20.415,548200.0
2006-11-15 09:30:00,35.05,35.34,35.05,35.29,206400.0,20.4034,20.5722,20.4034,20.5431,206400.0
2006-11-15 10:00:00,35.29,35.33,35.25,35.32,138900.0,20.5431,20.5664,20.5198,20.5605,138900.0
2006-11-15 10:30:00,35.32,9000.0,35.28,35.4,109200.0,20.5605,5239.0941,20.5372,20.6071,109200.0
2006-11-15 11:00:00,35.4,35.54,35.39,35.51,135200.0,20.6071,20.6886,20.6013,20.6711,135200.0
2006-11-15 11:30:00,35.51,35.61,35.51,35.59,131700.0,20.6711,20.7293,20.6711,20.7177,131700.0
2006-11-15 12:00:00,35.59,35.62,35.57,35.6,79500.0,20.7177,20.7352,20.7061,20.7235,79500.0
2006-11-15 12:30:00,35.6,35.64,35.59,35.61,84300.0,20.7235,20.7468,20.7177,20.7293,84300.0
2006-11-15 13:00:00,35.61,35.63,35.59,35.61,96900.0,20.7293,20.741,20.7177,20.7293,96900.0
2006-11-15 13:30:00,35.62,35.72,35.62,35.7,104600.0,20.7352,20.7934,20.7352,20.7817,104600.0
2006-11-15 14:00:00,35.7,35.74,35.62,35.7,154800.0,20.7817,20.805,20.7352,20.7817,154800.0
2006-11-15 14:30:00,35.7,35.75,35.59,35.68,212800.0,20.7817,20.8108,20.7177,20.7701,212800.0
2006-11-15 15:00:00,35.68,35.77,35.67,35.75,212900.0,20.7701,20.8225,20.7643,20.8108,212900.0
2006-11-15 15:30:00,35.74,35.77,35.63,35.75,354400.0,20.805,20.8225,20.741,20.8108,354400.0
2006-11-16 09:30:00,35.64,35.7,35.3,35.35,389500.0,20.7468,20.7817,20.5489,20.578,389500.0
2006-11-16 10:00:00,35.35,35.41,35.25,35.26,189100.0,20.578,20.6129,20.5198,20.5256,189100.0
2006-11-16 10:30:00,35.26,35.3,35.23,35.26,190400.0,20.5256,20.5489,20.5081,20.5256,190400.0
2006-11-16 11:00:00,35.26,35.26,35.19,35.2,139800.0,20.5256,20.5256,20.4849,20.4907,139800.0
2006-11-16 11:30:00,35.21,35.31,35.19,35.27,158200.0,20.4965,20.5547,20.4849,20.5314,158200.0
2006-11-16 12:00:00,35.27,35.3,35.25,35.26,51400.0,20.5314,20.5489,20.5198,20.5256,51400.0
2006-11-16 12:30:00,35.27,35.41,35.26,35.4,90800.0,20.5314,20.6129,20.5256,20.6071,90800.0
2006-11-16 13:00:00,35.39,35.42,35.38,35.41,72600.0,20.6013,20.6187,20.5955,20.6129,72600.0
2006-11-16 13:30:00,35.41,35.48,35.4,35.46,91300.0,20.6129,20.6537,20.6071,20.642,91300.0
2006-11-16 14:00:00,35.45,35.51,35.45,35.48,125100.0,20.6362,20.6711,20.6362,20.6537,125100.0
2006-11-16 14:30:00,35.49,35.51,35.43,35.44,152600.0,20.6595,20.6711,20.6246,20.6304,152600.0
2006-11-16 15:00:00,35.44,35.48,35.37,35.39,162500.0,20.6304,20.6537,20.5896,20.6013,162500.0
2006-11-16 15:30:00,35.39,35.42,35.3,35.34,216700.0,20.6013,20.6187,20.5489,20.5722,216700.0
2006-11-17 09:30:00,35.31,35.4,35.21,35.4,439800.0,20.5547,20.6071,20.4965,20.6071,439800.0
2006-11-17 10:00:00,35.4,35.45,35.17,35.17,61300.0,20.6071,20.6362,20.4732,20.4732,61300.0
2006-11-17 10:30:00,35.19,35.25,35.1,35.11,74600.0,20.4849,20.5198,20.4325,20.4383,74600.0
2006-11-17 11:00:00,35.1,35.2,35.09,35.17,189700.0,20.4325,20.4907,20.4266,20.4732,189700.0
2006-11-17 11:30:00,35.16,35.17,35.08,35.1,77100.0,20.4674,20.4732,20.4208,20.4325,77100.0
2006-11-17 12:00:00,35.11,35.13,35.08,35.08,55300.0,20.4383,20.4499,20.4208,20.4208,55300.0
2006-11-17 12:30:00,35.08,35.16,35.08,35.08,87700.0,20.4208,20.4674,20.4208,20.4208,87700.0
2006-11-17 13:00:00,35.08,35.14,35.07,35.12,86900.0,20.4208,20.4558,20.415,20.4441,86900.0
2006-11-17 13:30:00,35.12,35.18,35.12,35.16,66400.0,20.4441,20.479,20.4441,20.4674,66400.0
2006-11-17 14:00:00,35.16,35.2,35.13,35.13,128600.0,20.4674,20.4907,20.4499,20.4499,128600.0
2006-11-17 14:30:00,35.13,35.15,35.1,35.13,70300.0,20.4499,20.4616,20.4325,20.4499,70300.0
2006-11-17 15:00:00,35.12,35.18,35.1,35.11,61600.0,20.4441,20.479,20.4325,20.4383,61600.0
2006-11-17 15:30:00,35.11,35.22,35.11,35.19,136400.0,20.4383,20.5023,20.4383,20.4849,136400.0
2006-11-20 09:30:00,35.22,35.59,35.15,35.53,219200.0,20.5023,20.7177,20.4616,20.6828,219200.0
2006-11-20 10:00:00,35.53,35.78,35.51,35.77,231000.0,20.6828,20.8283,20.6711,20.8225,231000.0
2006-11-20 10:30:00,35.76,35.82,35.73,35.76,146000.0,20.8167,20.8516,20.7992,20.8167,146000.0
2006-11-20 11:00:00,35.76,35.77,35.58,35.63,162600.0,20.8167,20.8225,20.7119,20.741,162600.0
2006-11-20 11:30:00,35.64,35.82,35.64,35.81,259000.0,20.7468,20.8516,20.7468,20.8458,259000.0
2006-11-20 12:00:00,35.81,35.87,35.8,35.86,99900.0,20.8458,20.8807,20.84,20.8749,99900.0
2006-11-20 12:30:00,35.86,35.88,35.82,35.88,80000.0,20.8749,20.8865,20.8516,20.8865,80000.0
2006-11-20 13:00:00,35.88,35.88,35.8,35.86,90500.0,20.8865,20.8865,20.84,20.8749,90500.0
2006-11-20 13:30:00,35.86,35.87,35.8,35.81,147600.0,20.8749,20.8807,20.84,20.8458,147600.0
2006-11-20 14:00:00,35.8,35.8,35.7,35.73,152500.0,20.84,20.84,20.7817,20.7992,152500.0
2006-11-20 14:30:00,35.72,35.78,35.7,35.77,133200.0,20.7934,20.8283,20.7817,20.8225,133200.0
2006-11-20 15:00:00,35.76,35.8,35.7,35.78,139600.0,20.8167,20.84,20.7817,20.8283,139600.0
2006-11-20 15:30:00,35.78,35.82,35.76,35.77,230500.0,20.8283,20.8516,20.8167,20.8225,230500.0
2006-11-21 09:30:00,35.54,35.6,35.38,35.39,152500.0,20.6886,20.7235,20.5955,20.6013,152500.0
2006-11-21 10:00:00,35.38,35.49,35.35,35.38,99700.0,20.5955,20.6595,20.578,20.5955,99700.0
2006-11-21 10:30:00,35.38,35.4,35.17,35.21,107600.0,20.5955,20.6071,20.4732,20.4965,107600.0
2006-11-21 11:00:00,35.21,35.24,35.16,35.24,130000.0,20.4965,20.514,20.4674,20.514,130000.0
2006-11-21 11:30:00,35.24,35.27,35.14,35.18,82900.0,20.514,20.5314,20.4558,20.479,82900.0
2006-11-21 12:00:00,35.17,35.19,35.13,35.17,64500.0,20.4732,20.4849,20.4499,20.4732,64500.0
2006-11-21 12:30:00,35.18,35.22,35.16,35.18,67000.0,20.479,20.5023,20.4674,20.479,67000.0
2006-11-21 13:00:00,35.18,35.18,35.11,35.13,59500.0,20.479,20.479,20.4383,20.4499,59500.0
2006-11-21 13:30:00,35.13,35.23,35.13,35.2,91900.0,20.4499,20.5081,20.4499,20.4907,91900.0
2006-11-21 14:00:00,35.19,35.23,35.13,35.16,106700.0,20.4849,20.5081,20.4499,20.4674,106700.0
2006-11-21 14:30:00,35.16,35.17,35.13,35.14,57400.0,20.4674,20.4732,20.4499,20.4558,57400.0
2006-11-21 15:00:00,35.13,35.16,35.12,35.15,93000.0,20.4499,20.4674,20.4441,20.4616,93000.0
2006-11-21 15:30:00,35.14,35.15,35.06,35.1,331000.0,20.4558,20.4616,20.4092,20.4325,331000.0
2006-11-22 09:30:00,35.16,35.57,35.07,35.52,210600.0,20.4674,20.7061,20.415,20.677,210600.0
2006-11-22 10:00:00,35.53,35.74,35.51,35.71,158500.0,20.6828,20.805,20.6711,20.7876,158500.0
2006-11-22 10:30:00,35.72,35.74,35.6,35.62,120600.0,20.7934,20.805,20.7235,20.7352,120600.0
2006-11-22 11:00:00,35.62,35.86,35.62,35.85,216000.0,20.7352,20.8749,20.7352,20.8691,216000.0
2006-11-22 11:30:00,35.85,35.97,35.75,35.8,199400.0,20.8691,20.9389,20.8108,20.84,199400.0
2006-11-22 12:00:00,35.8,35.82,35.73,35.77,77300.0,20.84,20.8516,20.7992,20.8225,77300.0
2006-11-22 12:30:00,35.78,35.82,35.65,35.74,93500.0,20.8283,20.8516,20.7526,20.805,93500.0
2006-11-22 13:00:00,35.75,35.76,35.65,35.7,125300.0,20.8108,20.8167,20.7526,20.7817,125300.0
2006-11-22 13:30:00,35.71,35.74,35.63,35.65,79700.0,20.7876,20.805,20.741,20.7526,79700.0
2006-11-22 14:00:00,35.63,35.71,35.59,35.69,113300.0,20.741,20.7876,20.7177,20.7759,113300.0
2006-11-22 14:30:00,35.69,35.74,35.62,35.72,213000.0,20.7759,20.805,20.7352,20.7934,213000.0
2006-11-22 15:00:00,35.73,35.77,35.63,35.75,210100.0,20.7992,20.8225,20.741,20.8108,210100.0
2006-11-22 15:30:00,35.75,35.93,35.7,35.85,406600.0,20.8108,20.9156,20.7817,20.8691,406600.0
2006-11-24 09:30:00,35.56,35.68,35.52,35.57,88000.0,20.7002,20.7701,20.677,20.7061,88000.0
2006-11-24 10:00:00,35.57,35.62,35.56,35.6,27100.0,20.7061,20.7352,20.7002,20.7235,27100.0
2006-11-24 10:30:00,35.62,35.68,35.57,35.64,73500.0,20.7352,20.7701,20.7061,20.7468,73500.0
2006-11-24 11:00:00,35.63,35.64,35.58,35.6,33000.0,20.741,20.7468,20.7119,20.7235,33000.0
2006-11-24 11:30:00,35.61,35.62,35.57,35.59,48200.0,20.7293,20.7352,20.7061,20.7177,48200.0
2006-11-24 12:00:00,35.57,35.64,35.56,35.62,47400.0,20.7061,20.7468,20.7002,20.7352,47400.0
2006-11-24 12:30:00,35.62,35.64,35.53,35.56,99700.0,20.7352,20.7468,20.6828,20.7002,99700.0
2006-11-24 13:00:00,35.54,35.55,35.54,35.55,49400.0,20.6886,20.6944,20.6886,20.6944,49400.0
2006-11-24 13:30:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:00:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:30:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:00:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:30:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-27 09:30:00,35.54,35.55,35.28,35.36,106800.0,20.6886,20.6944,20.5372,20.5838,106800.0
2006-11-27 10:00:00,35.35,35.39,35.17,35.34,99200.0,20.578,20.6013,20.4732,20.5722,99200.0
2006-11-27 10:30:00,35.34,35.36,35.28,35.31,93600.0,20.5722,20.5838,20.5372,20.5547,93600.0
2006-11-27 11:00:00,35.32,35.33,35.09,35.12,226600.0,20.5605,20.5664,20.4266,20.4441,226600.0
2006-11-27 11:30:00,35.11,35.15,35.04,35.08,171700.0,20.4383,20.4616,20.3975,20.4208,171700.0
2006-11-27 12:00:00,35.07,35.12,35.03,35.09,77300.0,20.415,20.4441,20.3917,20.4266,77300.0
2006-11-27 12:30:00,35.08,35.08,35.01,35.03,69000.0,20.4208,20.4208,20.3801,20.3917,69000.0
2006-11-27 13:00:00,35.03,35.05,35.0,35.03,71600.0,20.3917,20.4034,20.3743,20.3917,71600.0
2006-11-27 13:30:00,35.03,35.07,35.0,35.03,71100.0,20.3917,20.415,20.3743,20.3917,71100.0
2006-11-27 14:00:00,35.03,35.07,34.99,35.01,107100.0,20.3917,20.415,20.3684,20.3801,107100.0
2006-11-27 14:30:00,35.01,35.04,34.98,35.01,130800.0,20.3801,20.3975,20.3626,20.3801,130800.0
2006-11-27 15:00:00,35.0,35.03,34.98,35.0,124900.0,20.3743,20.3917,20.3626,20.3743,124900.0
2006-11-27 15:30:00,34.99,35.08,34.93,35.03,344900.0,20.3684,20.4208,20.3335,20.3917,344900.0
2006-11-28 09:30:00,34.85,35.39,34.85,35.34,289700.0,20.2869,20.6013,20.2869,20.5722,289700.0
2006-11-28 10:00:00,35.34,35.68,35.28,35.68,210100.0,20.5722,20.7701,20.5372,20.7701,210100.0
2006-11-28 10:30:00,35.66,35.88,35.63,35.7,286400.0,20.7585,20.8865,20.741,20.7817,286400.0
2006-11-28 11:00:00,35.7,35.9,35.69,35.87,189300.0,20.7817,20.8982,20.7759,20.8807,189300.0
2006-11-28 11:30:00,35.87,36.09,35.87,36.03,437800.0,20.8807,21.0088,20.8807,20.9738,437800.0
2006-11-28 12:00:00,36.04,36.46,36.02,36.26,593200.0,20.9797,21.2242,20.968,21.1077,593200.0
2006-11-28 12:30:00,36.26,36.26,35.93,35.97,340300.0,21.1077,21.1077,20.9156,20.9389,340300.0
2006-11-28 13:00:00,35.98,36.07,35.89,35.9,173400.0,20.9447,20.9971,20.8923,20.8982,173400.0
2006-11-28 13:30:00,35.91,35.97,35.86,35.87,158500.0,20.904,20.9389,20.8749,20.8807,158500.0
2006-11-28 14:00:00,35.86,35.93,35.83,35.85,184600.0,20.8749,20.9156,20.8574,20.8691,184600.0
2006-11-28 14:30:00,35.86,35.94,35.85,35.94,190300.0,20.8749,20.9214,20.8691,20.9214,190300.0
2006-11-28 15:00:00,35.93,36.0,35.91,35.93,208500.0,20.9156,20.9564,20.904,20.9156,208500.0
2006-11-28 15:30:00,35.94,36.02,35.92,36.01,336600.0,20.9214,20.968,20.9098,20.9622,336600.0
2006-11-29 09:30:00,35.9,35.9,35.76,35.85,219500.0,20.8982,20.8982,20.8167,20.8691,219500.0
2006-11-29 10:00:00,35.85,35.96,35.78,35.92,160000.0,20.8691,20.9331,20.8283,20.9098,160000.0
2006-11-29 10:30:00,35.91,35.95,35.85,35.86,145000.0,20.904,20.9273,20.8691,20.8749,145000.0
2006-11-29 11:00:00,35.86,36.04,35.86,36.02,140200.0,20.8749,20.9797,20.8749,20.968,140200.0
2006-11-29 11:30:00,36.02,36.15,36.0,36.12,114900.0,20.968,21.0437,20.9564,21.0262,114900.0
2006-11-29 12:00:00,36.12,36.16,36.0,36.02,86100.0,21.0262,21.0495,20.9564,20.968,86100.0
2006-11-29 12:30:00,36.02,36.17,36.02,36.16,93900.0,20.968,21.0553,20.968,21.0495,93900.0
2006-11-29 13:00:00,36.16,36.2,36.06,36.07,90500.0,21.0495,21.0728,20.9913,20.9971,90500.0
2006-11-29 13:30:00,36.06,36.07,36.0,36.05,120400.0,20.9913,20.9971,20.9564,20.9855,120400.0
2006-11-29 14:00:00,36.06,36.12,36.03,36.06,106500.0,20.9913,21.0262,20.9738,20.9913,106500.0
2006-11-29 14:30:00,36.06,36.25,36.05,36.19,87200.0,20.9913,21.1019,20.9855,21.067,87200.0
2006-11-29 15:00:00,36.19,36.22,36.08,36.12,111800.0,21.067,21.0844,21.0029,21.0262,111800.0
2006-11-29 15:30:00,36.12,36.19,36.11,36.13,177200.0,21.0262,21.067,21.0204,21.0321,177200.0
2006-11-30 09:30:00,35.99,36.13,35.9,36.04,116800.0,20.9506,21.0321,20.8982,20.9797,116800.0
2006-11-30 10:00:00,36.05,36.05,35.94,36.03,98100.0,20.9855,20.9855,20.9214,20.9738,98100.0
2006-11-30 10:30:00,36.03,36.08,35.93,35.95,91000.0,20.9738,21.0029,20.9156,20.9273,91000.0
2006-11-30 11:00:00,35.93,35.99,35.92,35.96,102600.0,20.9156,20.9506,20.9098,20.9331,102600.0
2006-11-30 11:30:00,35.95,36.0,35.9,35.98,75000.0,20.9273,20.9564,20.8982,20.9447,75000.0
2006-11-30 12:00:00,35.98,36.02,35.97,36.02,65300.0,20.9447,20.968,20.9389,20.968,65300.0
2006-11-30 12:30:00,36.03,36.08,36.01,36.04,54500.0,20.9738,21.0029,20.9622,20.9797,54500.0
2006-11-30 13:00:00,36.04,36.15,36.0,36.02,85100.0,20.9797,21.0437,20.9564,20.968,85100.0
2006-11-30 13:30:00,36.01,36.03,35.87,35.87,128900.0,20.9622,20.9738,20.8807,20.8807,128900.0
2006-11-30 14:00:00,35.87,35.92,35.78,35.86,198400.0,20.8807,20.9098,20.8283,20.8749,198400.0
2006-11-30 14:30:00,35.86,35.95,35.78,35.82,287700.0,20.8749,20.9273,20.8283,20.8516,287700.0
2006-11-30 15:00:00,35.82,35.95,35.82,35.92,185500.0,20.8516,20.9273,20.8516,20.9098,185500.0
2006-11-30 15:30:00,35.92,35.94,35.85,35.86,201000.0,20.9098,20.9214,20.8691,20.8749,201000.0
2006-12-01 09:30:00,35.95,36.0,35.81,35.97,118400.0,20.9273,20.9564,20.8458,20.9389,118400.0
2006-12-01 10:00:00,35.97,35.99,35.85,35.94,155700.0,20.9389,20.9506,20.8691,20.9214,155700.0
2006-12-01 10:30:00,35.94,35.98,35.7,35.7,167500.0,20.9214,20.9447,20.7817,20.7817,167500.0
2006-12-01 11:00:00,35.7,35.77,35.64,35.7,98400.0,20.7817,20.8225,20.7468,20.7817,98400.0
2006-12-01 11:30:00,35.7,35.78,35.66,35.77,95300.0,20.7817,20.8283,20.7585,20.8225,95300.0
2006-12-01 12:00:00,35.77,35.78,35.65,35.73,87400.0,20.8225,20.8283,20.7526,20.7992,87400.0
2006-12-01 12:30:00,35.73,35.8,35.72,35.79,61900.0,20.7992,20.84,20.7934,20.8341,61900.0
2006-12-01 13:00:00,35.78,35.78,35.69,35.75,88000.0,20.8283,20.8283,20.7759,20.8108,88000.0
2006-12-01 13:30:00,35.75,35.82,35.73,35.79,86700.0,20.8108,20.8516,20.7992,20.8341,86700.0
2006-12-01 14:00:00,35.79,35.79,35.62,35.65,84100.0,20.8341,20.8341,20.7352,20.7526,84100.0
2006-12-01 14:30:00,35.65,35.67,35.54,35.65,113800.0,20.7526,20.7643,20.6886,20.7526,113800.0
2006-12-01 15:00:00,35.65,35.75,35.61,35.74,83700.0,20.7526,20.8108,20.7293,20.805,83700.0
2006-12-01 15:30:00,35.75,35.8,35.68,35.78,157300.0,20.8108,20.84,20.7701,20.8283,157300.0
2006-12-04 09:30:00,35.92,36.02,35.21,36.01,176500.0,20.9098,20.968,20.4965,20.9622,176500.0
2006-12-04 10:00:00,36.01,36.02,36.01,36.02,12200.0,20.9622,20.968,20.9622,20.968,12200.0
2006-12-04 10:30:00,36.02,36.29,36.01,36.26,166900.0,20.968,21.1252,20.9622,21.1077,166900.0
2006-12-04 11:00:00,36.25,36.35,36.2,36.26,105900.0,21.1019,21.1601,21.0728,21.1077,105900.0
2006-12-04 11:30:00,36.28,36.32,36.22,36.3,64600.0,21.1194,21.1427,21.0844,21.131,64600.0
2006-12-04 12:00:00,36.3,36.3,36.22,36.22,45900.0,21.131,21.131,21.0844,21.0844,45900.0
2006-12-04 12:30:00,36.22,36.32,36.22,36.3,56100.0,21.0844,21.1427,21.0844,21.131,56100.0
2006-12-04 13:00:00,36.31,36.39,36.29,36.38,193300.0,21.1368,21.1834,21.1252,21.1776,193300.0
2006-12-04 13:30:00,36.38,36.47,36.35,36.4,94000.0,21.1776,21.23,21.1601,21.1892,94000.0
2006-12-04 14:00:00,36.4,36.49,36.4,36.46,105300.0,21.1892,21.2416,21.1892,21.2242,105300.0
2006-12-04 14:30:00,36.45,36.5,36.45,36.5,89500.0,21.2183,21.2474,21.2183,21.2474,89500.0
2006-12-04 15:00:00,36.5,36.5,36.41,36.43,151900.0,21.2474,21.2474,21.195,21.2067,151900.0
2006-12-04 15:30:00,36.43,36.46,36.34,36.43,188300.0,21.2067,21.2242,21.1543,21.2067,188300.0
2006-12-05 09:30:00,36.36,36.36,36.07,36.18,133900.0,21.1659,21.1659,20.9971,21.0612,133900.0
2006-12-05 10:00:00,36.18,36.3,36.17,36.19,202300.0,21.0612,21.131,21.0553,21.067,202300.0
2006-12-05 10:30:00,36.2,36.24,36.17,36.19,119900.0,21.0728,21.0961,21.0553,21.067,119900.0
2006-12-05 11:00:00,36.2,36.23,36.15,36.18,102500.0,21.0728,21.0903,21.0437,21.0612,102500.0
2006-12-05 11:30:00,36.18,36.24,36.14,36.14,146800.0,21.0612,21.0961,21.0379,21.0379,146800.0
2006-12-05 12:00:00,36.14,36.2,36.12,36.18,79700.0,21.0379,21.0728,21.0262,21.0612,79700.0
2006-12-05 12:30:00,36.17,36.2,36.14,36.2,66800.0,21.0553,21.0728,21.0379,21.0728,66800.0
2006-12-05 13:00:00,36.19,36.2,36.16,36.18,63900.0,21.067,21.0728,21.0495,21.0612,63900.0
2006-12-05 13:30:00,36.19,36.24,36.14,36.18,86800.0,21.067,21.0961,21.0379,21.0612,86800.0
2006-12-05 14:00:00,36.18,36.24,36.15,36.17,112200.0,21.0612,21.0961,21.0437,21.0553,112200.0
2006-12-05 14:30:00,36.17,36.2,36.14,36.15,122000.0,21.0553,21.0728,21.0379,21.0437,122000.0
2006-12-05 15:00:00,36.15,36.17,36.05,36.08,173100.0,21.0437,21.0553,20.9855,21.0029,173100.0
2006-12-05 15:30:00,36.09,36.17,36.06,36.14,277400.0,21.0088,21.0553,20.9913,21.0379,277400.0
2006-12-06 09:30:00,36.27,36.4,36.21,36.33,159600.0,21.1135,21.1892,21.0786,21.1485,159600.0
2006-12-06 10:00:00,36.34,36.5,36.32,36.48,134400.0,21.1543,21.2474,21.1427,21.2358,134400.0
2006-12-06 10:30:00,36.49,36.57,36.45,36.56,159800.0,21.2416,21.2882,21.2183,21.2824,159800.0
2006-12-06 11:00:00,36.56,36.62,36.54,36.58,118300.0,21.2824,21.3173,21.2707,21.294,118300.0
2006-12-06 11:30:00,36.58,36.58,36.48,36.49,86300.0,21.294,21.294,21.2358,21.2416,86300.0
2006-12-06 12:00:00,36.48,36.59,36.48,36.59,65400.0,21.2358,21.2998,21.2358,21.2998,65400.0
2006-12-06 12:30:00,36.59,36.64,36.58,36.63,65000.0,21.2998,21.3289,21.294,21.3231,65000.0
2006-12-06 13:00:00,36.63,36.66,36.6,36.62,90900.0,21.3231,21.3406,21.3056,21.3173,90900.0
2006-12-06 13:30:00,36.62,36.65,36.58,36.6,61400.0,21.3173,21.3348,21.294,21.3056,61400.0
2006-12-06 14:00:00,36.6,36.61,36.56,36.59,94200.0,21.3056,21.3115,21.2824,21.2998,94200.0
2006-12-06 14:30:00,36.6,36.7,36.59,36.69,136800.0,21.3056,21.3639,21.2998,21.358,136800.0
2006-12-06 15:00:00,36.69,36.69,36.62,36.64,100600.0,21.358,21.358,21.3173,21.3289,100600.0
2006-12-06 15:30:00,36.64,36.65,36.57,36.58,153100.0,21.3289,21.3348,21.2882,21.294,153100.0
2006-12-07 09:30:00,36.39,36.86,36.39,36.76,208500.0,21.1834,21.457,21.1834,21.3988,208500.0
2006-12-07 10:00:00,36.77,36.93,36.45,36.45,209100.0,21.4046,21.4977,21.2183,21.2183,209100.0
2006-12-07 10:30:00,36.46,36.55,36.42,36.54,77200.0,21.2242,21.2765,21.2009,21.2707,77200.0
2006-12-07 11:00:00,36.53,36.66,36.5,36.59,95300.0,21.2649,21.3406,21.2474,21.2998,95300.0
2006-12-07 11:30:00,36.59,36.75,36.58,36.72,87500.0,21.2998,21.393,21.294,21.3755,87500.0
2006-12-07 12:00:00,36.71,36.77,36.69,36.71,74200.0,21.3697,21.4046,21.358,21.3697,74200.0
2006-12-07 12:30:00,36.7,36.72,36.44,36.46,96400.0,21.3639,21.3755,21.2125,21.2242,96400.0
2006-12-07 13:00:00,36.45,36.45,36.38,36.42,101600.0,21.2183,21.2183,21.1776,21.2009,101600.0
2006-12-07 13:30:00,36.42,36.45,36.39,36.39,72300.0,21.2009,21.2183,21.1834,21.1834,72300.0
2006-12-07 14:00:00,36.39,36.4,36.33,36.34,63500.0,21.1834,21.1892,21.1485,21.1543,63500.0
2006-12-07 14:30:00,36.33,36.43,36.31,36.42,76100.0,21.1485,21.2067,21.1368,21.2009,76100.0
2006-12-07 15:00:00,36.42,36.44,36.39,36.41,119400.0,21.2009,21.2125,21.1834,21.195,119400.0
2006-12-07 15:30:00,36.41,36.43,36.37,36.42,210900.0,21.195,21.2067,21.1718,21.2009,210900.0
2006-12-08 09:30:00,36.3,36.75,36.27,36.62,103600.0,21.131,21.393,21.1135,21.3173,103600.0
2006-12-08 10:00:00,36.6,36.62,36.43,36.44,71800.0,21.3056,21.3173,21.2067,21.2125,71800.0
2006-12-08 10:30:00,36.44,36.48,36.35,36.38,70700.0,21.2125,21.2358,21.1601,21.1776,70700.0
2006-12-08 11:00:00,36.36,36.52,36.34,36.52,105700.0,21.1659,21.2591,21.1543,21.2591,105700.0
2006-12-08 11:30:00,36.52,36.6,36.48,36.49,84800.0,21.2591,21.3056,21.2358,21.2416,84800.0
2006-12-08 12:00:00,36.49,36.53,36.48,36.49,32500.0,21.2416,21.2649,21.2358,21.2416,32500.0
2006-12-08 12:30:00,36.49,36.5,36.43,36.45,70200.0,21.2416,21.2474,21.2067,21.2183,70200.0
2006-12-08 13:00:00,36.45,36.49,36.42,36.46,73300.0,21.2183,21.2416,21.2009,21.2242,73300.0
2006-12-08 13:30:00,36.46,36.61,36.46,36.58,81800.0,21.2242,21.3115,21.2242,21.294,81800.0
2006-12-08 14:00:00,36.57,36.62,36.5,36.54,51300.0,21.2882,21.3173,21.2474,21.2707,51300.0
2006-12-08 14:30:00,36.54,36.57,36.5,36.5,87400.0,21.2707,21.2882,21.2474,21.2474,87400.0
2006-12-08 15:00:00,36.51,36.51,36.42,36.5,120100.0,21.2533,21.2533,21.2009,21.2474,120100.0
2006-12-08 15:30:00,36.49,36.5,36.39,36.44,139500.0,21.2416,21.2474,21.1834,21.2125,139500.0
2006-12-11 09:30:00,36.25,36.3,36.1,36.29,205500.0,21.1019,21.131,21.0146,21.1252,205500.0
2006-12-11 10:00:00,36.3,36.41,36.25,36.28,118800.0,21.131,21.195,21.1019,21.1194,118800.0
2006-12-11 10:30:00,36.28,36.34,36.24,36.33,136500.0,21.1194,21.1543,21.0961,21.1485,136500.0
2006-12-11 11:00:00,36.33,36.37,36.33,36.35,79600.0,21.1485,21.1718,21.1485,21.1601,79600.0
2006-12-11 11:30:00,36.35,36.38,36.31,36.35,104900.0,21.1601,21.1776,21.1368,21.1601,104900.0
2006-12-11 12:00:00,36.36,36.36,36.28,36.3,64000.0,21.1659,21.1659,21.1194,21.131,64000.0
2006-12-11 12:30:00,36.29,36.32,36.24,36.26,79900.0,21.1252,21.1427,21.0961,21.1077,79900.0
2006-12-11 13:00:00,36.25,36.26,36.18,36.18,106100.0,21.1019,21.1077,21.0612,21.0612,106100.0
2006-12-11 13:30:00,36.18,36.21,36.16,36.19,62300.0,21.0612,21.0786,21.0495,21.067,62300.0
2006-12-11 14:00:00,36.19,36.27,36.17,36.27,122800.0,21.067,21.1135,21.0553,21.1135,122800.0
2006-12-11 14:30:00,36.27,36.28,36.18,36.18,115500.0,21.1135,21.1194,21.0612,21.0612,115500.0
2006-12-11 15:00:00,36.18,36.19,36.14,36.16,143200.0,21.0612,21.067,21.0379,21.0495,143200.0
2006-12-11 15:30:00,36.17,36.19,36.12,36.15,247800.0,21.0553,21.067,21.0262,21.0437,247800.0
2006-12-12 09:30:00,35.83,36.3,35.7,36.28,163700.0,20.8574,21.131,20.7817,21.1194,163700.0
2006-12-12 10:00:00,36.28,36.37,36.1,36.25,131800.0,21.1194,21.1718,21.0146,21.1019,131800.0
2006-12-12 10:30:00,36.25,36.28,36.14,36.14,102800.0,21.1019,21.1194,21.0379,21.0379,102800.0
2006-12-12 11:00:00,36.14,36.24,36.1,36.1,80200.0,21.0379,21.0961,21.0146,21.0146,80200.0
2006-12-12 11:30:00,36.09,36.27,36.08,36.25,118600.0,21.0088,21.1135,21.0029,21.1019,118600.0
2006-12-12 12:00:00,36.25,36.3,36.05,36.11,187000.0,21.1019,21.131,20.9855,21.0204,187000.0
2006-12-12 12:30:00,36.12,36.21,36.11,36.2,79900.0,21.0262,21.0786,21.0204,21.0728,79900.0
2006-12-12 13:00:00,36.2,36.23,36.16,36.18,102700.0,21.0728,21.0903,21.0495,21.0612,102700.0
2006-12-12 13:30:00,36.18,36.19,36.12,36.18,86900.0,21.0612,21.067,21.0262,21.0612,86900.0
2006-12-12 14:00:00,36.18,36.32,36.13,36.27,138700.0,21.0612,21.1427,21.0321,21.1135,138700.0
2006-12-12 14:30:00,36.29,36.33,36.17,36.26,93900.0,21.1252,21.1485,21.0553,21.1077,93900.0
2006-12-12 15:00:00,36.26,36.32,36.16,36.18,96200.0,21.1077,21.1427,21.0495,21.0612,96200.0
2006-12-12 15:30:00,36.2,36.34,36.18,36.22,205300.0,21.0728,21.1543,21.0612,21.0844,205300.0
2006-12-13 09:30:00,36.29,36.42,36.21,36.38,157600.0,21.1252,21.2009,21.0786,21.1776,157600.0
2006-12-13 10:00:00,36.37,36.38,36.2,36.34,128300.0,21.1718,21.1776,21.0728,21.1543,128300.0
2006-12-13 10:30:00,36.36,36.47,36.25,36.44,117600.0,21.1659,21.23,21.1019,21.2125,117600.0
2006-12-13 11:00:00,36.43,36.51,36.4,36.5,147500.0,21.2067,21.2533,21.1892,21.2474,147500.0
2006-12-13 11:30:00,36.49,36.54,36.31,36.35,132900.0,21.2416,21.2707,21.1368,21.1601,132900.0
2006-12-13 12:00:00,36.35,36.35,36.28,36.31,93500.0,21.1601,21.1601,21.1194,21.1368,93500.0
2006-12-13 12:30:00,36.31,36.37,36.28,36.33,113900.0,21.1368,21.1718,21.1194,21.1485,113900.0
2006-12-13 13:00:00,36.32,36.34,36.26,36.3,146500.0,21.1427,21.1543,21.1077,21.131,146500.0
2006-12-13 13:30:00,36.3,36.35,36.28,36.31,116600.0,21.131,21.1601,21.1194,21.1368,116600.0
2006-12-13 14:00:00,36.31,36.37,36.28,36.35,106400.0,21.1368,21.1718,21.1194,21.1601,106400.0
2006-12-13 14:30:00,36.34,36.37,36.3,36.35,136000.0,21.1543,21.1718,21.131,21.1601,136000.0
2006-12-13 15:00:00,36.35,36.36,36.29,36.33,92600.0,21.1601,21.1659,21.1252,21.1485,92600.0
2006-12-13 15:30:00,36.33,36.35,36.3,36.3,154200.0,21.1485,21.1601,21.131,21.131,154200.0
2006-12-14 09:30:00,36.22,36.5,36.0,36.47,209800.0,21.0844,21.2474,20.9564,21.23,209800.0
2006-12-14 10:00:00,36.46,36.46,36.18,36.23,104000.0,21.2242,21.2242,21.0612,21.0903,104000.0
2006-12-14 10:30:00,36.23,36.35,36.14,36.28,136200.0,21.0903,21.1601,21.0379,21.1194,136200.0
2006-12-14 11:00:00,36.28,36.35,36.16,36.2,173400.0,21.1194,21.1601,21.0495,21.0728,173400.0
2006-12-14 11:30:00,36.22,36.22,36.06,36.1,115200.0,21.0844,21.0844,20.9913,21.0146,115200.0
2006-12-14 12:00:00,36.09,36.24,36.07,36.24,143400.0,21.0088,21.0961,20.9971,21.0961,143400.0
2006-12-14 12:30:00,36.23,36.38,36.23,36.36,92100.0,21.0903,21.1776,21.0903,21.1659,92100.0
2006-12-14 13:00:00,36.35,36.42,36.31,36.36,77100.0,21.1601,21.2009,21.1368,21.1659,77100.0
2006-12-14 13:30:00,36.36,36.4,36.29,36.34,69200.0,21.1659,21.1892,21.1252,21.1543,69200.0
2006-12-14 14:00:00,36.34,36.44,36.29,36.42,92700.0,21.1543,21.2125,21.1252,21.2009,92700.0
2006-12-14 14:30:00,36.42,36.52,36.41,36.51,98700.0,21.2009,21.2591,21.195,21.2533,98700.0
2006-12-14 15:00:00,36.5,36.55,36.44,36.51,119300.0,21.2474,21.2765,21.2125,21.2533,119300.0
2006-12-14 15:30:00,36.52,36.52,36.39,36.41,147700.0,21.2591,21.2591,21.1834,21.195,147700.0
2006-12-15 09:30:00,36.58,36.64,36.32,36.41,790000.0,21.294,21.3289,21.1427,21.195,790000.0
2006-12-15 10:00:00,36.42,36.53,36.32,36.36,156800.0,21.2009,21.2649,21.1427,21.1659,156800.0
2006-12-15 10:30:00,36.36,36.38,36.24,36.31,109700.0,21.1659,21.1776,21.0961,21.1368,109700.0
2006-12-15 11:00:00,36.33,36.44,36.31,36.35,162300.0,21.1485,21.2125,21.1368,21.1601,162300.0
2006-12-15 11:30:00,36.35,36.5,36.31,36.31,76200.0,21.1601,21.2474,21.1368,21.1368,76200.0
2006-12-15 12:00:00,36.31,36.32,36.1,36.16,96400.0,21.1368,21.1427,21.0146,21.0495,96400.0
2006-12-15 12:30:00,36.15,36.18,36.1,36.11,85400.0,21.0437,21.0612,21.0146,21.0204,85400.0
2006-12-15 13:00:00,36.11,36.16,36.1,36.12,75400.0,21.0204,21.0495,21.0146,21.0262,75400.0
2006-12-15 13:30:00,36.12,36.19,36.1,36.12,94900.0,21.0262,21.067,21.0146,21.0262,94900.0
2006-12-15 14:00:00,36.12,36.21,36.12,36.2,88900.0,21.0262,21.0786,21.0262,21.0728,88900.0
2006-12-15 14:30:00,36.21,36.3,36.19,36.29,96300.0,21.0786,21.131,21.067,21.1252,96300.0
2006-12-15 15:00:00,36.28,36.3,36.22,36.29,69100.0,21.1194,21.131,21.0844,21.1252,69100.0
2006-12-15 15:30:00,36.3,36.31,36.17,36.22,179000.0,21.131,21.1368,21.0553,21.0844,179000.0
2006-12-18 09:30:00,36.34,36.34,36.17,36.18,82200.0,21.1543,21.1543,21.0553,21.0612,82200.0
2006-12-18 10:00:00,36.19,36.42,36.19,36.37,80500.0,21.067,21.2009,21.067,21.1718,80500.0
2006-12-18 10:30:00,36.36,36.39,36.27,36.27,109500.0,21.1659,21.1834,21.1135,21.1135,109500.0
2006-12-18 11:00:00,36.28,36.28,36.18,36.19,35100.0,21.1194,21.1194,21.0612,21.067,35100.0
2006-12-18 11:30:00,36.18,36.25,36.16,36.17,84500.0,21.0612,21.1019,21.0495,21.0553,84500.0
2006-12-18 12:00:00,36.17,36.25,36.14,36.21,73000.0,21.0553,21.1019,21.0379,21.0786,73000.0
2006-12-18 12:30:00,36.2,36.29,36.2,36.27,56600.0,21.0728,21.1252,21.0728,21.1135,56600.0
2006-12-18 13:00:00,36.27,36.27,36.2,36.23,71000.0,21.1135,21.1135,21.0728,21.0903,71000.0
2006-12-18 13:30:00,36.23,36.23,36.12,36.12,69600.0,21.0903,21.0903,21.0262,21.0262,69600.0
2006-12-18 14:00:00,36.13,36.17,36.09,36.15,56600.0,21.0321,21.0553,21.0088,21.0437,56600.0
2006-12-18 14:30:00,36.15,36.18,36.05,36.12,87900.0,21.0437,21.0612,20.9855,21.0262,87900.0
2006-12-18 15:00:00,36.12,36.22,36.04,36.21,82300.0,21.0262,21.0844,20.9797,21.0786,82300.0
2006-12-18 15:30:00,36.21,36.27,36.2,36.23,219900.0,21.0786,21.1135,21.0728,21.0903,219900.0
2006-12-19 09:30:00,36.32,36.37,36.16,36.34,114600.0,21.1427,21.1718,21.0495,21.1543,114600.0
2006-12-19 10:00:00,36.34,36.62,36.29,36.54,187900.0,21.1543,21.3173,21.1252,21.2707,187900.0
2006-12-19 10:30:00,36.54,36.69,36.48,36.49,114300.0,21.2707,21.358,21.2358,21.2416,114300.0
2006-12-19 11:00:00,36.48,36.58,36.42,36.46,67300.0,21.2358,21.294,21.2009,21.2242,67300.0
2006-12-19 11:30:00,36.46,36.5,36.33,36.36,77400.0,21.2242,21.2474,21.1485,21.1659,77400.0
2006-12-19 12:00:00,36.36,36.53,36.35,36.42,92900.0,21.1659,21.2649,21.1601,21.2009,92900.0
2006-12-19 12:30:00,36.42,36.49,36.35,36.38,102100.0,21.2009,21.2416,21.1601,21.1776,102100.0
2006-12-19 13:00:00,36.39,36.43,36.31,36.4,140800.0,21.1834,21.2067,21.1368,21.1892,140800.0
2006-12-19 13:30:00,36.41,36.44,36.32,36.38,88900.0,21.195,21.2125,21.1427,21.1776,88900.0
2006-12-19 14:00:00,36.38,36.47,36.34,36.38,178200.0,21.1776,21.23,21.1543,21.1776,178200.0
2006-12-19 14:30:00,36.37,36.39,36.31,36.33,74000.0,21.1718,21.1834,21.1368,21.1485,74000.0
2006-12-19 15:00:00,36.35,36.44,36.31,36.34,106600.0,21.1601,21.2125,21.1368,21.1543,106600.0
2006-12-19 15:30:00,36.34,36.4,36.32,36.34,142900.0,21.1543,21.1892,21.1427,21.1543,142900.0
2006-12-20 09:30:00,36.28,36.4,36.23,36.32,72000.0,21.1194,21.1892,21.0903,21.1427,72000.0
2006-12-20 10:00:00,36.32,36.32,36.13,36.14,97400.0,21.1427,21.1427,21.0321,21.0379,97400.0
2006-12-20 10:30:00,36.14,36.19,36.07,36.15,120300.0,21.0379,21.067,20.9971,21.0437,120300.0
2006-12-20 11:00:00,36.15,36.15,36.07,36.13,78400.0,21.0437,21.0437,20.9971,21.0321,78400.0
2006-12-20 11:30:00,36.13,36.19,36.13,36.18,73000.0,21.0321,21.067,21.0321,21.0612,73000.0
2006-12-20 12:00:00,36.18,36.18,36.02,36.05,140800.0,21.0612,21.0612,20.968,20.9855,140800.0
2006-12-20 12:30:00,36.05,36.11,36.02,36.07,67200.0,20.9855,21.0204,20.968,20.9971,67200.0
2006-12-20 13:00:00,36.07,36.07,35.98,36.01,86300.0,20.9971,20.9971,20.9447,20.9622,86300.0
2006-12-20 13:30:00,36.0,36.07,35.99,36.06,33200.0,20.9564,20.9971,20.9506,20.9913,33200.0
2006-12-20 14:00:00,36.06,36.12,36.06,36.09,58000.0,20.9913,21.0262,20.9913,21.0088,58000.0
2006-12-20 14:30:00,36.1,36.12,36.07,36.09,35400.0,21.0146,21.0262,20.9971,21.0088,35400.0
2006-12-20 15:00:00,36.09,36.11,36.05,36.07,72400.0,21.0088,21.0204,20.9855,20.9971,72400.0
2006-12-20 15:30:00,36.07,36.1,36.01,36.04,114300.0,20.9971,21.0146,20.9622,20.9797,114300.0
2006-12-21 09:30:00,36.17,36.41,36.13,36.33,144900.0,21.0553,21.195,21.0321,21.1485,144900.0
2006-12-21 10:00:00,36.34,36.36,36.24,36.28,67400.0,21.1543,21.1659,21.0961,21.1194,67400.0
2006-12-21 10:30:00,36.27,36.47,36.27,36.37,106700.0,21.1135,21.23,21.1135,21.1718,106700.0
2006-12-21 11:00:00,36.36,36.5,36.36,36.39,79900.0,21.1659,21.2474,21.1659,21.1834,79900.0
2006-12-21 11:30:00,36.39,36.59,36.39,36.59,124500.0,21.1834,21.2998,21.1834,21.2998,124500.0
2006-12-21 12:00:00,36.59,36.6,36.53,36.57,115700.0,21.2998,21.3056,21.2649,21.2882,115700.0
2006-12-21 12:30:00,36.58,36.6,36.47,36.53,135300.0,21.294,21.3056,21.23,21.2649,135300.0
2006-12-21 13:00:00,36.53,36.6,36.52,36.59,109100.0,21.2649,21.3056,21.2591,21.2998,109100.0
2006-12-21 13:30:00,36.58,36.6,36.48,36.48,110400.0,21.294,21.3056,21.2358,21.2358,110400.0
2006-12-21 14:00:00,36.47,36.59,36.45,36.58,103400.0,21.23,21.2998,21.2183,21.294,103400.0
2006-12-21 14:30:00,36.57,36.57,36.39,36.47,125500.0,21.2882,21.2882,21.1834,21.23,125500.0
2006-12-21 15:00:00,36.46,36.54,36.41,36.49,121800.0,21.2242,21.2707,21.195,21.2416,121800.0
2006-12-21 15:30:00,36.48,36.5,36.43,36.49,131800.0,21.2358,21.2474,21.2067,21.2416,131800.0
2006-12-22 09:30:00,36.42,36.42,36.17,36.31,72700.0,21.2009,21.2009,21.0553,21.1368,72700.0
2006-12-22 10:00:00,36.32,36.5,36.3,36.5,68400.0,21.1427,21.2474,21.131,21.2474,68400.0
2006-12-22 10:30:00,36.5,36.51,36.41,36.45,56200.0,21.2474,21.2533,21.195,21.2183,56200.0
2006-12-22 11:00:00,36.46,36.54,36.46,36.51,41600.0,21.2242,21.2707,21.2242,21.2533,41600.0
2006-12-22 11:30:00,36.52,36.6,36.48,36.58,119400.0,21.2591,21.3056,21.2358,21.294,119400.0
2006-12-22 12:00:00,36.57,36.59,36.54,36.58,58600.0,21.2882,21.2998,21.2707,21.294,58600.0
2006-12-22 12:30:00,36.58,36.64,36.58,36.63,72300.0,21.294,21.3289,21.294,21.3231,72300.0
2006-12-22 13:00:00,36.63,36.64,36.63,36.64,29400.0,21.3231,21.3289,21.3231,21.3289,29400.0
2006-12-22 13:30:00,36.63,36.73,36.62,36.7,278000.0,21.3231,21.3813,21.3173,21.3639,278000.0
2006-12-22 14:00:00,36.7,36.77,36.68,36.72,145700.0,21.3639,21.4046,21.3522,21.3755,145700.0
2006-12-22 14:30:00,36.72,36.82,36.7,36.79,102800.0,21.3755,21.4337,21.3639,21.4163,102800.0
2006-12-22 15:00:00,36.78,36.82,36.74,36.81,138500.0,21.4104,21.4337,21.3871,21.4279,138500.0
2006-12-22 15:30:00,36.81,36.82,36.67,36.67,211600.0,21.4279,21.4337,21.3464,21.3464,211600.0
2006-12-26 09:30:00,36.52,36.63,36.42,36.59,72600.0,21.2591,21.3231,21.2009,21.2998,72600.0
2006-12-26 10:00:00,36.59,36.61,36.57,36.59,54100.0,21.2998,21.3115,21.2882,21.2998,54100.0
2006-12-26 10:30:00,36.59,36.64,36.57,36.6,67500.0,21.2998,21.3289,21.2882,21.3056,67500.0
2006-12-26 11:00:00,36.59,36.65,36.58,36.62,55900.0,21.2998,21.3348,21.294,21.3173,55900.0
2006-12-26 11:30:00,36.62,36.68,36.6,36.68,71300.0,21.3173,21.3522,21.3056,21.3522,71300.0
2006-12-26 12:00:00,36.66,36.72,36.66,36.7,59300.0,21.3406,21.3755,21.3406,21.3639,59300.0
2006-12-26 12:30:00,36.7,36.73,36.69,36.7,111000.0,21.3639,21.3813,21.358,21.3639,111000.0
2006-12-26 13:00:00,36.7,36.72,36.7,36.72,45800.0,21.3639,21.3755,21.3639,21.3755,45800.0
2006-12-26 13:30:00,36.72,36.76,36.71,36.74,40200.0,21.3755,21.3988,21.3697,21.3871,40200.0
2006-12-26 14:00:00,36.75,36.76,36.72,36.74,38100.0,21.393,21.3988,21.3755,21.3871,38100.0
2006-12-26 14:30:00,36.74,36.75,36.66,36.67,45000.0,21.3871,21.393,21.3406,21.3464,45000.0
2006-12-26 15:00:00,36.67,36.69,36.64,36.69,71500.0,21.3464,21.358,21.3289,21.358,71500.0
2006-12-26 15:30:00,36.69,36.77,36.69,36.73,107900.0,21.358,21.4046,21.358,21.3813,107900.0
2006-12-27 09:30:00,36.83,36.99,36.8,36.97,99600.0,21.4395,21.5327,21.4221,21.521,99600.0
2006-12-27 10:00:00,36.97,36.98,36.9,36.93,82900.0,21.521,21.5269,21.4803,21.4977,82900.0
2006-12-27 10:30:00,36.93,36.93,36.83,36.87,64400.0,21.4977,21.4977,21.4395,21.4628,64400.0
2006-12-27 11:00:00,36.87,36.92,36.85,36.91,43800.0,21.4628,21.4919,21.4512,21.4861,43800.0
2006-12-27 11:30:00,36.9,36.91,36.83,36.9,67000.0,21.4803,21.4861,21.4395,21.4803,67000.0
2006-12-27 12:00:00,36.9,36.9,36.86,36.89,24100.0,21.4803,21.4803,21.457,21.4745,24100.0
2006-12-27 12:30:00,36.89,36.93,36.85,36.87,78500.0,21.4745,21.4977,21.4512,21.4628,78500.0
2006-12-27 13:00:00,36.87,36.91,36.82,36.82,59000.0,21.4628,21.4861,21.4337,21.4337,59000.0
2006-12-27 13:30:00,36.82,36.93,36.81,36.91,60000.0,21.4337,21.4977,21.4279,21.4861,60000.0
2006-12-27 14:00:00,36.91,36.98,36.91,36.94,56500.0,21.4861,21.5269,21.4861,21.5036,56500.0
2006-12-27 14:30:00,36.94,36.98,36.94,36.96,36300.0,21.5036,21.5269,21.5036,21.5152,36300.0
2006-12-27 15:00:00,36.97,37.0,36.95,36.96,97600.0,21.521,21.5385,21.5094,21.5152,97600.0
2006-12-27 15:30:00,36.97,37.0,36.96,36.99,133000.0,21.521,21.5385,21.5152,21.5327,133000.0
2006-12-28 09:30:00,36.96,37.0,36.88,36.94,79600.0,21.5152,21.5385,21.4686,21.5036,79600.0
2006-12-28 10:00:00,36.96,37.0,36.9,36.91,72700.0,21.5152,21.5385,21.4803,21.4861,72700.0
2006-12-28 10:30:00,36.91,36.96,36.9,36.95,50300.0,21.4861,21.5152,21.4803,21.5094,50300.0
2006-12-28 11:00:00,36.95,36.98,36.93,36.96,109100.0,21.5094,21.5269,21.4977,21.5152,109100.0
2006-12-28 11:30:00,36.96,36.96,36.92,36.96,59700.0,21.5152,21.5152,21.4919,21.5152,59700.0
2006-12-28 12:00:00,36.96,36.99,36.94,36.97,170300.0,21.5152,21.5327,21.5036,21.521,170300.0
2006-12-28 12:30:00,36.97,36.99,36.94,36.95,162100.0,21.521,21.5327,21.5036,21.5094,162100.0
2006-12-28 13:00:00,36.95,36.96,36.93,36.94,83000.0,21.5094,21.5152,21.4977,21.5036,83000.0
2006-12-28 13:30:00,36.94,36.98,36.93,36.98,89600.0,21.5036,21.5269,21.4977,21.5269,89600.0
2006-12-28 14:00:00,36.98,36.99,36.96,36.99,103500.0,21.5269,21.5327,21.5152,21.5327,103500.0
2006-12-28 14:30:00,36.99,36.99,36.93,36.94,101700.0,21.5327,21.5327,21.4977,21.5036,101700.0
2006-12-28 15:00:00,36.94,36.95,36.87,36.88,123700.0,21.5036,21.5094,21.4628,21.4686,123700.0
2006-12-28 15:30:00,36.88,36.93,36.85,36.86,174900.0,21.4686,21.4977,21.4512,21.457,174900.0
2006-12-29 09:30:00,36.75,36.8,36.67,36.78,106700.0,21.393,21.4221,21.3464,21.4104,106700.0
2006-12-29 10:00:00,36.77,36.9,36.77,36.89,62500.0,21.4046,21.4803,21.4046,21.4745,62500.0
2006-12-29 10:30:00,36.9,36.94,36.85,36.93,166000.0,21.4803,21.5036,21.4512,21.4977,166000.0
2006-12-29 11:00:00,36.93,36.99,36.89,36.98,79300.0,21.4977,21.5327,21.4745,21.5269,79300.0
2006-12-29 11:30:00,36.99,37.0,36.97,37.0,92300.0,21.5327,21.5385,21.521,21.5385,92300.0
2006-12-29 12:00:00,36.99,37.0,36.96,36.99,40500.0,21.5327,21.5385,21.5152,21.5327,40500.0
2006-12-29 12:30:00,37.0,37.0,36.96,36.96,49200.0,21.5385,21.5385,21.5152,21.5152,49200.0
2006-12-29 13:00:00,36.98,37.0,36.96,36.99,138900.0,21.5269,21.5385,21.5152,21.5327,138900.0
2006-12-29 13:30:00,36.99,37.04,36.99,37.01,144900.0,21.5327,21.5618,21.5327,21.5443,144900.0
2006-12-29 14:00:00,37.01,37.03,37.0,37.0,61600.0,21.5443,21.556,21.5385,21.5385,61600.0
2006-12-29 14:30:00,37.0,37.01,36.85,36.86,69400.0,21.5385,21.5443,21.4512,21.457,69400.0
2006-12-29 15:00:00,36.86,36.88,36.71,36.74,102300.0,21.457,21.4686,21.3697,21.3871,102300.0
2006-12-29 15:30:00,36.74,36.84,36.72,36.72,185300.0,21.3871,21.4454,21.3755,21.3755,185300.0
2007-01-03 09:30:00,35.2,36.08,34.17,36.07,942900.0,20.5986,21.1135,19.9958,21.1077,942900.0
2007-01-03 10:00:00,36.08,36.49,36.03,36.21,438900.0,21.1135,21.3535,21.0843,21.1896,438900.0
2007-01-03 10:30:00,36.2,36.26,36.06,36.07,312300.0,21.1838,21.2189,21.1018,21.1077,312300.0
2007-01-03 11:00:00,36.07,36.3,36.06,36.29,236200.0,21.1077,21.2423,21.1018,21.2364,236200.0
2007-01-03 11:30:00,36.28,36.3,36.17,36.2,202100.0,21.2306,21.2423,21.1662,21.1838,202100.0
2007-01-03 12:00:00,36.21,36.23,36.18,36.2,161800.0,21.1896,21.2013,21.1721,21.1838,161800.0
2007-01-03 12:30:00,36.2,36.26,36.16,36.19,190300.0,21.1838,21.2189,21.1604,21.1779,190300.0
2007-01-03 13:00:00,36.19,36.21,36.16,36.19,181700.0,21.1779,21.1896,21.1604,21.1779,181700.0
2007-01-03 13:30:00,36.19,36.3,36.18,36.27,215800.0,21.1779,21.2423,21.1721,21.2247,215800.0
2007-01-03 14:00:00,36.27,36.3,36.15,36.16,234400.0,21.2247,21.2423,21.1545,21.1604,234400.0
2007-01-03 14:30:00,36.16,36.2,36.06,36.1,215200.0,21.1604,21.1838,21.1018,21.1253,215200.0
2007-01-03 15:00:00,36.11,36.2,36.08,36.11,191300.0,21.1311,21.1838,21.1135,21.1311,191300.0
2007-01-03 15:30:00,36.11,36.16,36.07,36.1,241900.0,21.1311,21.1604,21.1077,21.1253,241900.0
2007-01-04 09:30:00,35.95,36.07,35.85,36.04,160600.0,21.0375,21.1077,20.979,21.0901,160600.0
2007-01-04 10:00:00,36.04,36.08,35.89,36.01,145700.0,21.0901,21.1135,21.0024,21.0726,145700.0
2007-01-04 10:30:00,36.0,36.04,35.96,35.97,136500.0,21.0667,21.0901,21.0433,21.0492,136500.0
2007-01-04 11:00:00,35.97,36.02,35.96,36.0,92500.0,21.0492,21.0784,21.0433,21.0667,92500.0
2007-01-04 11:30:00,36.01,36.02,35.99,35.99,105700.0,21.0726,21.0784,21.0609,21.0609,105700.0
2007-01-04 12:00:00,35.99,36.04,35.97,36.0,105400.0,21.0609,21.0901,21.0492,21.0667,105400.0
2007-01-04 12:30:00,35.99,36.0,35.99,36.0,145700.0,21.0609,21.0667,21.0609,21.0667,145700.0
2007-01-04 13:00:00,36.0,36.01,35.93,35.99,142700.0,21.0667,21.0726,21.0258,21.0609,142700.0
2007-01-04 13:30:00,35.98,36.01,35.95,36.0,123100.0,21.055,21.0726,21.0375,21.0667,123100.0
2007-01-04 14:00:00,36.0,36.01,35.97,36.0,87400.0,21.0667,21.0726,21.0492,21.0667,87400.0
2007-01-04 14:30:00,35.99,36.02,35.98,36.0,159100.0,21.0609,21.0784,21.055,21.0667,159100.0
2007-01-04 15:00:00,35.99,36.02,35.99,35.99,176100.0,21.0609,21.0784,21.0609,21.0609,176100.0
2007-01-04 15:30:00,35.99,36.01,35.97,36.0,282700.0,21.0609,21.0726,21.0492,21.0667,282700.0
2007-01-05 09:30:00,36.0,36.07,35.77,35.86,197800.0,21.0667,21.1077,20.9321,20.9848,197800.0
2007-01-05 10:00:00,35.86,36.02,35.86,36.01,129100.0,20.9848,21.0784,20.9848,21.0726,129100.0
2007-01-05 10:30:00,36.0,36.05,35.97,36.02,98000.0,21.0667,21.096,21.0492,21.0784,98000.0
2007-01-05 11:00:00,36.02,36.07,35.96,35.98,152200.0,21.0784,21.1077,21.0433,21.055,152200.0
2007-01-05 11:30:00,35.98,36.01,35.91,36.0,126100.0,21.055,21.0726,21.0141,21.0667,126100.0
2007-01-05 12:00:00,35.99,36.01,35.99,36.01,127000.0,21.0609,21.0726,21.0609,21.0726,127000.0
2007-01-05 12:30:00,36.01,36.02,35.99,36.01,84200.0,21.0726,21.0784,21.0609,21.0726,84200.0
2007-01-05 13:00:00,36.01,36.02,35.88,35.92,216700.0,21.0726,21.0784,20.9965,21.0199,216700.0
2007-01-05 13:30:00,35.91,35.95,35.88,35.94,93000.0,21.0141,21.0375,20.9965,21.0316,93000.0
2007-01-05 14:00:00,35.94,35.96,35.8,35.82,128800.0,21.0316,21.0433,20.9497,20.9614,128800.0
2007-01-05 14:30:00,35.82,35.85,35.78,35.79,95400.0,20.9614,20.979,20.938,20.9438,95400.0
2007-01-05 15:00:00,35.79,35.91,35.76,35.9,164200.0,20.9438,21.0141,20.9263,21.0082,164200.0
2007-01-05 15:30:00,35.9,35.94,35.86,35.88,204400.0,21.0082,21.0316,20.9848,20.9965,204400.0
2007-01-08 09:30:00,35.69,35.81,35.2,35.74,214000.0,20.8853,20.9555,20.5986,20.9146,214000.0
2007-01-08 10:00:00,35.73,35.82,35.65,35.65,268700.0,20.9087,20.9614,20.8619,20.8619,268700.0
2007-01-08 10:30:00,35.66,35.66,35.47,35.47,201000.0,20.8678,20.8678,20.7566,20.7566,201000.0
2007-01-08 11:00:00,35.47,35.49,35.45,35.48,168300.0,20.7566,20.7683,20.7449,20.7624,168300.0
2007-01-08 11:30:00,35.49,35.5,35.37,35.38,210500.0,20.7683,20.7741,20.6981,20.7039,210500.0
2007-01-08 12:00:00,35.37,35.43,35.31,35.32,209000.0,20.6981,20.7332,20.663,20.6688,209000.0
2007-01-08 12:30:00,35.33,35.34,35.26,35.27,159700.0,20.6747,20.6805,20.6337,20.6395,159700.0
2007-01-08 13:00:00,35.26,35.28,35.19,35.26,185800.0,20.6337,20.6454,20.5927,20.6337,185800.0
2007-01-08 13:30:00,35.26,35.35,35.18,35.34,180900.0,20.6337,20.6864,20.5869,20.6805,180900.0
2007-01-08 14:00:00,35.34,35.44,35.34,35.42,210100.0,20.6805,20.739,20.6805,20.7273,210100.0
2007-01-08 14:30:00,35.42,35.43,35.34,35.34,140900.0,20.7273,20.7332,20.6805,20.6805,140900.0
2007-01-08 15:00:00,35.35,35.48,35.34,35.47,214000.0,20.6864,20.7624,20.6805,20.7566,214000.0
2007-01-08 15:30:00,35.46,35.68,35.46,35.59,316700.0,20.7507,20.8795,20.7507,20.8268,316700.0
2007-01-09 09:30:00,35.7,35.98,35.68,35.93,205600.0,20.8912,21.055,20.8795,21.0258,205600.0
2007-01-09 10:00:00,35.94,35.96,35.69,35.76,304300.0,21.0316,21.0433,20.8853,20.9263,304300.0
2007-01-09 10:30:00,35.76,35.8,35.71,35.77,154600.0,20.9263,20.9497,20.897,20.9321,154600.0
2007-01-09 11:00:00,35.77,35.78,35.46,35.46,270100.0,20.9321,20.938,20.7507,20.7507,270100.0
2007-01-09 11:30:00,35.47,35.58,35.46,35.57,158300.0,20.7566,20.821,20.7507,20.8151,158300.0
2007-01-09 12:00:00,35.57,35.67,35.52,35.56,169100.0,20.8151,20.8736,20.7858,20.8093,169100.0
2007-01-09 12:30:00,35.55,35.73,35.54,35.73,200600.0,20.8034,20.9087,20.7975,20.9087,200600.0
2007-01-09 13:00:00,35.72,35.74,35.65,35.66,147100.0,20.9029,20.9146,20.8619,20.8678,147100.0
2007-01-09 13:30:00,35.66,35.67,35.56,35.65,149100.0,20.8678,20.8736,20.8093,20.8619,149100.0
2007-01-09 14:00:00,35.65,35.83,35.64,35.79,172100.0,20.8619,20.9673,20.8561,20.9438,172100.0
2007-01-09 14:30:00,35.79,35.8,35.66,35.76,149300.0,20.9438,20.9497,20.8678,20.9263,149300.0
2007-01-09 15:00:00,35.75,35.78,35.72,35.75,181000.0,20.9204,20.938,20.9029,20.9204,181000.0
2007-01-09 15:30:00,35.75,35.84,35.75,35.79,327200.0,20.9204,20.9731,20.9204,20.9438,327200.0
2007-01-10 09:30:00,35.58,35.69,35.5,35.64,162400.0,20.821,20.8853,20.7741,20.8561,162400.0
2007-01-10 10:00:00,35.63,35.72,35.55,35.62,63400.0,20.8502,20.9029,20.8034,20.8444,63400.0
2007-01-10 10:30:00,35.62,35.77,35.59,35.6,81600.0,20.8444,20.9321,20.8268,20.8327,81600.0
2007-01-10 11:00:00,35.61,35.61,35.46,35.52,149100.0,20.8385,20.8385,20.7507,20.7858,149100.0
2007-01-10 11:30:00,35.53,35.65,35.53,35.65,77400.0,20.7917,20.8619,20.7917,20.8619,77400.0
2007-01-10 12:00:00,35.65,35.72,35.61,35.71,128000.0,20.8619,20.9029,20.8385,20.897,128000.0
2007-01-10 12:30:00,35.69,35.79,35.6,35.75,152800.0,20.8853,20.9438,20.8327,20.9204,152800.0
2007-01-10 13:00:00,35.75,35.81,35.72,35.77,121700.0,20.9204,20.9555,20.9029,20.9321,121700.0
2007-01-10 13:30:00,35.78,35.8,35.75,35.76,93500.0,20.938,20.9497,20.9204,20.9263,93500.0
2007-01-10 14:00:00,35.75,35.82,35.74,35.77,139000.0,20.9204,20.9614,20.9146,20.9321,139000.0
2007-01-10 14:30:00,35.77,35.8,35.75,35.76,140800.0,20.9321,20.9497,20.9204,20.9263,140800.0
2007-01-10 15:00:00,35.76,35.77,35.7,35.71,113600.0,20.9263,20.9321,20.8912,20.897,113600.0
2007-01-10 15:30:00,35.71,35.76,35.69,35.72,168200.0,20.897,20.9263,20.8853,20.9029,168200.0
2007-01-11 09:30:00,35.7,35.92,35.55,35.91,208800.0,20.8912,21.0199,20.8034,21.0141,208800.0
2007-01-11 10:00:00,35.9,36.0,35.84,35.91,143800.0,21.0082,21.0667,20.9731,21.0141,143800.0
2007-01-11 10:30:00,35.91,36.03,35.9,36.03,96000.0,21.0141,21.0843,21.0082,21.0843,96000.0
2007-01-11 11:00:00,36.02,36.07,35.98,36.0,99000.0,21.0784,21.1077,21.055,21.0667,99000.0
2007-01-11 11:30:00,36.01,36.07,36.0,36.06,65800.0,21.0726,21.1077,21.0667,21.1018,65800.0
2007-01-11 12:00:00,36.06,36.1,36.05,36.06,125000.0,21.1018,21.1253,21.096,21.1018,125000.0
2007-01-11 12:30:00,36.06,36.09,36.04,36.09,80200.0,21.1018,21.1194,21.0901,21.1194,80200.0
2007-01-11 13:00:00,36.08,36.09,35.94,35.96,145300.0,21.1135,21.1194,21.0316,21.0433,145300.0
2007-01-11 13:30:00,35.96,35.99,35.93,35.96,67400.0,21.0433,21.0609,21.0258,21.0433,67400.0
2007-01-11 14:00:00,35.96,35.96,35.83,35.9,163800.0,21.0433,21.0433,20.9673,21.0082,163800.0
2007-01-11 14:30:00,35.91,36.03,35.9,36.0,107600.0,21.0141,21.0843,21.0082,21.0667,107600.0
2007-01-11 15:00:00,36.01,36.05,35.96,36.01,120500.0,21.0726,21.096,21.0433,21.0726,120500.0
2007-01-11 15:30:00,36.02,36.04,35.89,35.98,360800.0,21.0784,21.0901,21.0024,21.055,360800.0
2007-01-12 09:30:00,35.76,35.87,35.6,35.75,225200.0,20.9263,20.9907,20.8327,20.9204,225200.0
2007-01-12 10:00:00,35.76,35.78,35.59,35.61,191600.0,20.9263,20.938,20.8268,20.8385,191600.0
2007-01-12 10:30:00,35.6,35.66,35.55,35.61,140500.0,20.8327,20.8678,20.8034,20.8385,140500.0
2007-01-12 11:00:00,35.61,35.63,35.58,35.63,108200.0,20.8385,20.8502,20.821,20.8502,108200.0
2007-01-12 11:30:00,35.63,35.65,35.57,35.61,81100.0,20.8502,20.8619,20.8151,20.8385,81100.0
2007-01-12 12:00:00,35.61,35.66,35.59,35.62,194400.0,20.8385,20.8678,20.8268,20.8444,194400.0
2007-01-12 12:30:00,35.63,35.63,35.56,35.59,119100.0,20.8502,20.8502,20.8093,20.8268,119100.0
2007-01-12 13:00:00,35.59,35.6,35.45,35.45,114500.0,20.8268,20.8327,20.7449,20.7449,114500.0
2007-01-12 13:30:00,35.46,35.51,35.44,35.48,121700.0,20.7507,20.78,20.739,20.7624,121700.0
2007-01-12 14:00:00,35.48,35.51,35.38,35.43,231900.0,20.7624,20.78,20.7039,20.7332,231900.0
2007-01-12 14:30:00,35.44,35.45,35.36,35.42,209600.0,20.739,20.7449,20.6922,20.7273,209600.0
2007-01-12 15:00:00,35.41,35.5,35.38,35.46,217500.0,20.7215,20.7741,20.7039,20.7507,217500.0
2007-01-12 15:30:00,35.47,35.53,35.45,35.5,220600.0,20.7566,20.7917,20.7449,20.7741,220600.0
2007-01-16 09:30:00,35.2,35.64,35.2,35.58,363000.0,20.5986,20.8561,20.5986,20.821,363000.0
2007-01-16 10:00:00,35.59,35.59,35.46,35.49,293300.0,20.8268,20.8268,20.7507,20.7683,293300.0
2007-01-16 10:30:00,35.49,35.51,35.45,35.49,241100.0,20.7683,20.78,20.7449,20.7683,241100.0
2007-01-16 11:00:00,35.49,35.52,35.46,35.49,138200.0,20.7683,20.7858,20.7507,20.7683,138200.0
2007-01-16 11:30:00,35.5,35.65,35.5,35.63,142600.0,20.7741,20.8619,20.7741,20.8502,142600.0
2007-01-16 12:00:00,35.63,35.66,35.59,35.59,149100.0,20.8502,20.8678,20.8268,20.8268,149100.0
2007-01-16 12:30:00,35.59,35.6,35.49,35.54,144000.0,20.8268,20.8327,20.7683,20.7975,144000.0
2007-01-16 13:00:00,35.54,35.59,35.44,35.56,113400.0,20.7975,20.8268,20.739,20.8093,113400.0
2007-01-16 13:30:00,35.56,35.62,35.54,35.61,70000.0,20.8093,20.8444,20.7975,20.8385,70000.0
2007-01-16 14:00:00,35.61,35.69,35.61,35.65,118800.0,20.8385,20.8853,20.8385,20.8619,118800.0
2007-01-16 14:30:00,35.66,35.74,35.63,35.68,132700.0,20.8678,20.9146,20.8502,20.8795,132700.0
2007-01-16 15:00:00,35.69,35.77,35.67,35.77,140700.0,20.8853,20.9321,20.8736,20.9321,140700.0
2007-01-16 15:30:00,35.77,35.79,35.66,35.72,272800.0,20.9321,20.9438,20.8678,20.9029,272800.0
2007-01-17 09:30:00,35.72,35.75,35.61,35.75,101200.0,20.9029,20.9204,20.8385,20.9204,101200.0
2007-01-17 10:00:00,35.74,35.8,35.69,35.71,144100.0,20.9146,20.9497,20.8853,20.897,144100.0
2007-01-17 10:30:00,35.71,35.76,35.65,35.67,99700.0,20.897,20.9263,20.8619,20.8736,99700.0
2007-01-17 11:00:00,35.68,35.8,35.67,35.67,91700.0,20.8795,20.9497,20.8736,20.8736,91700.0
2007-01-17 11:30:00,35.67,35.83,35.67,35.83,104200.0,20.8736,20.9673,20.8736,20.9673,104200.0
2007-01-17 12:00:00,35.82,35.9,35.8,35.85,68300.0,20.9614,21.0082,20.9497,20.979,68300.0
2007-01-17 12:30:00,35.85,35.89,35.8,35.84,59600.0,20.979,21.0024,20.9497,20.9731,59600.0
2007-01-17 13:00:00,35.85,35.86,35.82,35.84,41700.0,20.979,20.9848,20.9614,20.9731,41700.0
2007-01-17 13:30:00,35.85,35.87,35.84,35.87,58800.0,20.979,20.9907,20.9731,20.9907,58800.0
2007-01-17 14:00:00,35.87,35.93,35.82,35.87,92800.0,20.9907,21.0258,20.9614,20.9907,92800.0
2007-01-17 14:30:00,35.87,35.92,35.85,35.91,105100.0,20.9907,21.0199,20.979,21.0141,105100.0
2007-01-17 15:00:00,35.9,35.92,35.83,35.84,132900.0,21.0082,21.0199,20.9673,20.9731,132900.0
2007-01-17 15:30:00,35.85,35.86,35.69,35.78,306400.0,20.979,20.9848,20.8853,20.938,306400.0
2007-01-18 09:30:00,36.0,36.1,35.8,36.09,327900.0,21.0667,21.1253,20.9497,21.1194,327900.0
2007-01-18 10:00:00,36.08,36.1,35.98,36.04,166000.0,21.1135,21.1253,21.055,21.0901,166000.0
2007-01-18 10:30:00,36.05,36.11,35.99,36.03,173900.0,21.096,21.1311,21.0609,21.0843,173900.0
2007-01-18 11:00:00,36.03,36.1,36.02,36.06,140000.0,21.0843,21.1253,21.0784,21.1018,140000.0
2007-01-18 11:30:00,36.06,36.15,36.05,36.14,116900.0,21.1018,21.1545,21.096,21.1487,116900.0
2007-01-18 12:00:00,36.15,36.17,36.02,36.04,111300.0,21.1545,21.1662,21.0784,21.0901,111300.0
2007-01-18 12:30:00,36.04,36.15,36.03,36.15,85400.0,21.0901,21.1545,21.0843,21.1545,85400.0
2007-01-18 13:00:00,36.15,36.24,36.14,36.24,94900.0,21.1545,21.2072,21.1487,21.2072,94900.0
2007-01-18 13:30:00,36.24,36.33,36.19,36.19,219600.0,21.2072,21.2598,21.1779,21.1779,219600.0
2007-01-18 14:00:00,36.19,36.19,36.15,36.18,105700.0,21.1779,21.1779,21.1545,21.1721,105700.0
2007-01-18 14:30:00,36.18,36.19,36.11,36.18,129600.0,21.1721,21.1779,21.1311,21.1721,129600.0
2007-01-18 15:00:00,36.18,36.22,36.12,36.17,203100.0,21.1721,21.1955,21.137,21.1662,203100.0
2007-01-18 15:30:00,36.16,36.17,36.02,36.08,344800.0,21.1604,21.1662,21.0784,21.1135,344800.0
2007-01-19 09:30:00,36.22,36.4,36.14,36.4,432100.0,21.1955,21.3008,21.1487,21.3008,432100.0
2007-01-19 10:00:00,36.4,36.44,36.24,36.25,137600.0,21.3008,21.3242,21.2072,21.213,137600.0
2007-01-19 10:30:00,36.26,36.35,36.25,36.35,108800.0,21.2189,21.2715,21.213,21.2715,108800.0
2007-01-19 11:00:00,36.35,36.36,36.3,36.32,103600.0,21.2715,21.2774,21.2423,21.254,103600.0
2007-01-19 11:30:00,36.32,36.33,36.28,36.31,111900.0,21.254,21.2598,21.2306,21.2481,111900.0
2007-01-19 12:00:00,36.31,36.34,36.26,36.28,95800.0,21.2481,21.2657,21.2189,21.2306,95800.0
2007-01-19 12:30:00,36.28,36.36,36.28,36.35,92300.0,21.2306,21.2774,21.2306,21.2715,92300.0
2007-01-19 13:00:00,36.34,36.37,36.3,36.32,61100.0,21.2657,21.2833,21.2423,21.254,61100.0
2007-01-19 13:30:00,36.33,36.33,36.29,36.31,53300.0,21.2598,21.2598,21.2364,21.2481,53300.0
2007-01-19 14:00:00,36.31,36.32,36.28,36.29,66000.0,21.2481,21.254,21.2306,21.2364,66000.0
2007-01-19 14:30:00,36.3,36.33,36.26,36.28,122800.0,21.2423,21.2598,21.2189,21.2306,122800.0
2007-01-19 15:00:00,36.29,36.3,36.22,36.24,273200.0,21.2364,21.2423,21.1955,21.2072,273200.0
2007-01-19 15:30:00,36.24,36.26,36.2,36.22,257300.0,21.2072,21.2189,21.1838,21.1955,257300.0
2007-01-22 09:30:00,36.16,36.2,36.06,36.2,143800.0,21.1604,21.1838,21.1018,21.1838,143800.0
2007-01-22 10:00:00,36.2,36.23,36.1,36.13,214200.0,21.1838,21.2013,21.1253,21.1428,214200.0
2007-01-22 10:30:00,36.13,36.13,36.02,36.07,133500.0,21.1428,21.1428,21.0784,21.1077,133500.0
2007-01-22 11:00:00,36.07,36.15,36.04,36.13,54700.0,21.1077,21.1545,21.0901,21.1428,54700.0
2007-01-22 11:30:00,36.14,36.24,36.13,36.19,57800.0,21.1487,21.2072,21.1428,21.1779,57800.0
2007-01-22 12:00:00,36.19,36.22,36.15,36.17,70500.0,21.1779,21.1955,21.1545,21.1662,70500.0
2007-01-22 12:30:00,36.18,36.24,36.15,36.21,70800.0,21.1721,21.2072,21.1545,21.1896,70800.0
2007-01-22 13:00:00,36.2,36.21,36.14,36.17,122900.0,21.1838,21.1896,21.1487,21.1662,122900.0
2007-01-22 13:30:00,36.17,36.18,36.13,36.16,73500.0,21.1662,21.1721,21.1428,21.1604,73500.0
2007-01-22 14:00:00,36.16,36.2,36.15,36.15,99600.0,21.1604,21.1838,21.1545,21.1545,99600.0
2007-01-22 14:30:00,36.16,36.16,36.1,36.13,115800.0,21.1604,21.1604,21.1253,21.1428,115800.0
2007-01-22 15:00:00,36.13,36.13,36.09,36.1,92800.0,21.1428,21.1428,21.1194,21.1253,92800.0
2007-01-22 15:30:00,36.1,36.19,36.01,36.1,270800.0,21.1253,21.1779,21.0726,21.1253,270800.0
2007-01-23 09:30:00,36.11,36.39,36.07,36.35,128200.0,21.1311,21.295,21.1077,21.2715,128200.0
2007-01-23 10:00:00,36.34,36.41,36.33,36.38,103600.0,21.2657,21.3067,21.2598,21.2891,103600.0
2007-01-23 10:30:00,36.38,36.39,36.3,36.32,81300.0,21.2891,21.295,21.2423,21.254,81300.0
2007-01-23 11:00:00,36.32,36.4,36.23,36.24,191900.0,21.254,21.3008,21.2013,21.2072,191900.0
2007-01-23 11:30:00,36.24,36.33,36.24,36.31,148200.0,21.2072,21.2598,21.2072,21.2481,148200.0
2007-01-23 12:00:00,36.31,36.39,36.29,36.32,90700.0,21.2481,21.295,21.2364,21.254,90700.0
2007-01-23 12:30:00,36.32,36.32,36.21,36.3,158600.0,21.254,21.254,21.1896,21.2423,158600.0
2007-01-23 13:00:00,36.3,36.32,36.27,36.3,97700.0,21.2423,21.254,21.2247,21.2423,97700.0
2007-01-23 13:30:00,36.3,36.31,36.28,36.3,103400.0,21.2423,21.2481,21.2306,21.2423,103400.0
2007-01-23 14:00:00,36.29,36.3,36.22,36.24,123100.0,21.2364,21.2423,21.1955,21.2072,123100.0
2007-01-23 14:30:00,36.23,36.24,36.13,36.16,118700.0,21.2013,21.2072,21.1428,21.1604,118700.0
2007-01-23 15:00:00,36.15,36.19,36.08,36.12,172400.0,21.1545,21.1779,21.1135,21.137,172400.0
2007-01-23 15:30:00,36.12,36.21,36.06,36.2,162700.0,21.137,21.1896,21.1018,21.1838,162700.0
2007-01-24 09:30:00,36.18,36.44,36.14,36.43,129500.0,21.1721,21.3242,21.1487,21.3184,129500.0
2007-01-24 10:00:00,36.44,36.47,36.37,36.4,75400.0,21.3242,21.3418,21.2833,21.3008,75400.0
2007-01-24 10:30:00,36.39,36.5,36.39,36.48,102500.0,21.295,21.3593,21.295,21.3476,102500.0
2007-01-24 11:00:00,36.48,36.65,36.48,36.64,252400.0,21.3476,21.4471,21.3476,21.4413,252400.0
2007-01-24 11:30:00,36.64,36.71,36.64,36.66,97200.0,21.4413,21.4822,21.4413,21.453,97200.0
2007-01-24 12:00:00,36.66,36.67,36.55,36.55,95500.0,21.453,21.4588,21.3886,21.3886,95500.0
2007-01-24 12:30:00,36.55,36.56,36.47,36.51,127700.0,21.3886,21.3944,21.3418,21.3652,127700.0
2007-01-24 13:00:00,36.52,36.55,36.48,36.55,103700.0,21.371,21.3886,21.3476,21.3886,103700.0
2007-01-24 13:30:00,36.55,36.59,36.49,36.55,131500.0,21.3886,21.412,21.3535,21.3886,131500.0
2007-01-24 14:00:00,36.56,36.58,36.5,36.52,56200.0,21.3944,21.4061,21.3593,21.371,56200.0
2007-01-24 14:30:00,36.54,36.6,36.52,36.55,102800.0,21.3827,21.4178,21.371,21.3886,102800.0
2007-01-24 15:00:00,36.56,36.67,36.55,36.62,127300.0,21.3944,21.4588,21.3886,21.4296,127300.0
2007-01-24 15:30:00,36.63,36.74,36.62,36.69,250700.0,21.4354,21.4998,21.4296,21.4705,250700.0
2007-01-25 09:30:00,36.63,36.65,36.39,36.47,209000.0,21.4354,21.4471,21.295,21.3418,209000.0
2007-01-25 10:00:00,36.47,36.53,36.35,36.5,153800.0,21.3418,21.3769,21.2715,21.3593,153800.0
2007-01-25 10:30:00,36.5,36.5,36.35,36.42,126600.0,21.3593,21.3593,21.2715,21.3125,126600.0
2007-01-25 11:00:00,36.43,36.46,36.4,36.41,106400.0,21.3184,21.3359,21.3008,21.3067,106400.0
2007-01-25 11:30:00,36.41,36.53,36.4,36.5,59200.0,21.3067,21.3769,21.3008,21.3593,59200.0
2007-01-25 12:00:00,36.5,36.68,36.49,36.66,163600.0,21.3593,21.4647,21.3535,21.453,163600.0
2007-01-25 12:30:00,36.66,36.68,36.44,36.45,93900.0,21.453,21.4647,21.3242,21.3301,93900.0
2007-01-25 13:00:00,36.46,36.51,36.41,36.5,82300.0,21.3359,21.3652,21.3067,21.3593,82300.0
2007-01-25 13:30:00,36.5,36.53,36.33,36.41,133700.0,21.3593,21.3769,21.2598,21.3067,133700.0
2007-01-25 14:00:00,36.4,36.46,36.3,36.3,126000.0,21.3008,21.3359,21.2423,21.2423,126000.0
2007-01-25 14:30:00,36.3,36.32,36.27,36.32,70000.0,21.2423,21.254,21.2247,21.254,70000.0
2007-01-25 15:00:00,36.31,36.37,36.29,36.3,118900.0,21.2481,21.2833,21.2364,21.2423,118900.0
2007-01-25 15:30:00,36.29,36.42,36.29,36.33,170900.0,21.2364,21.3125,21.2364,21.2598,170900.0
2007-01-26 09:30:00,36.47,36.47,36.02,36.41,159100.0,21.3418,21.3418,21.0784,21.3067,159100.0
2007-01-26 10:00:00,36.41,36.46,36.23,36.34,118700.0,21.3067,21.3359,21.2013,21.2657,118700.0
2007-01-26 10:30:00,36.35,36.45,36.31,36.34,102300.0,21.2715,21.3301,21.2481,21.2657,102300.0
2007-01-26 11:00:00,36.34,36.44,36.26,36.41,184600.0,21.2657,21.3242,21.2189,21.3067,184600.0
2007-01-26 11:30:00,36.4,36.45,36.33,36.38,156800.0,21.3008,21.3301,21.2598,21.2891,156800.0
2007-01-26 12:00:00,36.37,36.42,36.32,36.4,77600.0,21.2833,21.3125,21.254,21.3008,77600.0
2007-01-26 12:30:00,36.39,36.42,36.31,36.37,111500.0,21.295,21.3125,21.2481,21.2833,111500.0
2007-01-26 13:00:00,36.37,36.49,36.29,36.33,260100.0,21.2833,21.3535,21.2364,21.2598,260100.0
2007-01-26 13:30:00,36.33,36.49,36.29,36.4,192400.0,21.2598,21.3535,21.2364,21.3008,192400.0
2007-01-26 14:00:00,36.4,36.43,36.36,36.4,87600.0,21.3008,21.3184,21.2774,21.3008,87600.0
2007-01-26 14:30:00,36.41,36.42,36.34,36.36,221600.0,21.3067,21.3125,21.2657,21.2774,221600.0
2007-01-26 15:00:00,36.35,36.4,36.33,36.36,184400.0,21.2715,21.3008,21.2598,21.2774,184400.0
2007-01-26 15:30:00,36.36,36.38,36.1,36.14,532500.0,21.2774,21.2891,21.1253,21.1487,532500.0
2007-01-29 09:30:00,35.88,36.07,35.61,35.65,428800.0,20.9965,21.1077,20.8385,20.8619,428800.0
2007-01-29 10:00:00,35.65,35.7,34.83,34.84,663300.0,20.8619,20.8912,20.3821,20.3879,663300.0
2007-01-29 10:30:00,34.84,35.15,34.4,34.48,665600.0,20.3879,20.5693,20.1304,20.1772,665600.0
2007-01-29 11:00:00,34.48,34.77,34.08,34.63,660000.0,20.1772,20.347,19.9432,20.265,660000.0
2007-01-29 11:30:00,34.63,34.73,34.34,34.69,319400.0,20.265,20.3235,20.0953,20.3001,319400.0
2007-01-29 12:00:00,34.69,34.69,34.31,34.4,372500.0,20.3001,20.3001,20.0778,20.1304,372500.0
2007-01-29 12:30:00,34.4,34.7,34.15,34.32,386100.0,20.1304,20.306,19.9841,20.0836,386100.0
2007-01-29 13:00:00,34.31,34.59,34.29,34.33,268400.0,20.0778,20.2416,20.0661,20.0895,268400.0
2007-01-29 13:30:00,34.34,34.49,34.17,34.19,389700.0,20.0953,20.1831,19.9958,20.0075,389700.0
2007-01-29 14:00:00,34.19,34.23,34.09,34.2,426200.0,20.0075,20.031,19.949,20.0134,426200.0
2007-01-29 14:30:00,34.19,34.36,34.17,34.22,312800.0,20.0075,20.107,19.9958,20.0251,312800.0
2007-01-29 15:00:00,34.21,34.31,34.16,34.26,473500.0,20.0192,20.0778,19.99,20.0485,473500.0
2007-01-29 15:30:00,34.26,34.27,33.96,34.04,827300.0,20.0485,20.0544,19.873,19.9198,827300.0
2007-01-30 09:30:00,34.14,34.25,33.87,33.98,810300.0,19.9783,20.0427,19.8203,19.8847,810300.0
2007-01-30 10:00:00,33.97,34.1,33.8,34.0,555200.0,19.8788,19.9549,19.7793,19.8964,555200.0
2007-01-30 10:30:00,34.0,34.14,33.98,34.04,414900.0,19.8964,19.9783,19.8847,19.9198,414900.0
2007-01-30 11:00:00,34.05,34.25,34.0,34.25,369900.0,19.9256,20.0427,19.8964,20.0427,369900.0
2007-01-30 11:30:00,34.25,34.33,34.2,34.28,331800.0,20.0427,20.0895,20.0134,20.0602,331800.0
2007-01-30 12:00:00,34.29,34.34,34.25,34.29,261700.0,20.0661,20.0953,20.0427,20.0661,261700.0
2007-01-30 12:30:00,34.3,34.3,34.19,34.21,180500.0,20.0719,20.0719,20.0075,20.0192,180500.0
2007-01-30 13:00:00,34.2,34.21,34.08,34.12,282600.0,20.0134,20.0192,19.9432,19.9666,282600.0
2007-01-30 13:30:00,34.11,34.17,34.1,34.15,150100.0,19.9607,19.9958,19.9549,19.9841,150100.0
2007-01-30 14:00:00,34.14,34.16,34.11,34.14,268100.0,19.9783,19.99,19.9607,19.9783,268100.0
2007-01-30 14:30:00,34.14,34.25,34.11,34.22,283800.0,19.9783,20.0427,19.9607,20.0251,283800.0
2007-01-30 15:00:00,34.22,34.31,34.16,34.3,348700.0,20.0251,20.0778,19.99,20.0719,348700.0
2007-01-30 15:30:00,34.3,34.34,34.2,34.33,480200.0,20.0719,20.0953,20.0134,20.0895,480200.0
2007-01-31 09:30:00,34.14,34.43,34.1,34.39,206100.0,19.9783,20.148,19.9549,20.1246,206100.0
2007-01-31 10:00:00,34.39,34.57,34.34,34.55,246400.0,20.1246,20.2299,20.0953,20.2182,246400.0
2007-01-31 10:30:00,34.55,34.67,34.55,34.63,217800.0,20.2182,20.2884,20.2182,20.265,217800.0
2007-01-31 11:00:00,34.63,34.65,34.6,34.61,306800.0,20.265,20.2767,20.2475,20.2533,306800.0
2007-01-31 11:30:00,34.61,34.66,34.6,34.64,228400.0,20.2533,20.2826,20.2475,20.2709,228400.0
2007-01-31 12:00:00,34.64,34.66,34.55,34.55,208600.0,20.2709,20.2826,20.2182,20.2182,208600.0
2007-01-31 12:30:00,34.56,34.57,34.52,34.55,128400.0,20.2241,20.2299,20.2007,20.2182,128400.0
2007-01-31 13:00:00,34.54,34.56,34.54,34.54,116900.0,20.2124,20.2241,20.2124,20.2124,116900.0
2007-01-31 13:30:00,34.54,34.57,34.54,34.57,141900.0,20.2124,20.2299,20.2124,20.2299,141900.0
2007-01-31 14:00:00,34.56,34.58,34.48,34.49,221900.0,20.2241,20.2358,20.1772,20.1831,221900.0
2007-01-31 14:30:00,34.49,34.57,34.47,34.51,202000.0,20.1831,20.2299,20.1714,20.1948,202000.0
2007-01-31 15:00:00,34.51,34.55,34.43,34.49,212100.0,20.1948,20.2182,20.148,20.1831,212100.0
2007-01-31 15:30:00,34.49,34.6,34.49,34.56,484600.0,20.1831,20.2475,20.1831,20.2241,484600.0
2007-02-01 09:30:00,34.55,34.57,34.32,34.56,183000.0,20.2182,20.2299,20.0836,20.2241,183000.0
2007-02-01 10:00:00,34.55,34.68,34.51,34.62,188800.0,20.2182,20.2943,20.1948,20.2592,188800.0
2007-02-01 10:30:00,34.61,34.75,34.57,34.69,182900.0,20.2533,20.3353,20.2299,20.3001,182900.0
2007-02-01 11:00:00,34.69,34.7,34.62,34.65,153500.0,20.3001,20.306,20.2592,20.2767,153500.0
2007-02-01 11:30:00,34.65,34.73,34.64,34.72,198000.0,20.2767,20.3235,20.2709,20.3177,198000.0
2007-02-01 12:00:00,34.72,34.75,34.66,34.73,186700.0,20.3177,20.3353,20.2826,20.3235,186700.0
2007-02-01 12:30:00,34.71,34.73,34.66,34.7,89500.0,20.3118,20.3235,20.2826,20.306,89500.0
2007-02-01 13:00:00,34.7,34.75,34.67,34.72,78300.0,20.306,20.3353,20.2884,20.3177,78300.0
2007-02-01 13:30:00,34.72,34.73,34.65,34.72,100400.0,20.3177,20.3235,20.2767,20.3177,100400.0
2007-02-01 14:00:00,34.73,34.75,34.64,34.67,150800.0,20.3235,20.3353,20.2709,20.2884,150800.0
2007-02-01 14:30:00,34.67,34.86,34.66,34.85,192500.0,20.2884,20.3996,20.2826,20.3938,192500.0
2007-02-01 15:00:00,34.86,34.88,34.73,34.75,171600.0,20.3996,20.4113,20.3235,20.3353,171600.0
2007-02-01 15:30:00,34.74,34.85,34.66,34.82,340900.0,20.3294,20.3938,20.2826,20.3762,340900.0
2007-02-02 09:30:00,34.8,35.13,34.72,35.02,275800.0,20.3645,20.5576,20.3177,20.4933,275800.0
2007-02-02 10:00:00,35.02,35.1,35.0,35.08,114900.0,20.4933,20.5401,20.4815,20.5284,114900.0
2007-02-02 10:30:00,35.08,35.14,35.05,35.14,139700.0,20.5284,20.5635,20.5108,20.5635,139700.0
2007-02-02 11:00:00,35.13,35.23,35.05,35.1,207100.0,20.5576,20.6161,20.5108,20.5401,207100.0
2007-02-02 11:30:00,35.1,35.13,35.05,35.05,156500.0,20.5401,20.5576,20.5108,20.5108,156500.0
2007-02-02 12:00:00,35.05,35.12,35.03,35.08,74000.0,20.5108,20.5518,20.4991,20.5284,74000.0
2007-02-02 12:30:00,35.08,35.11,35.06,35.08,85200.0,20.5284,20.5459,20.5167,20.5284,85200.0
2007-02-02 13:00:00,35.09,35.14,35.08,35.12,90100.0,20.5342,20.5635,20.5284,20.5518,90100.0
2007-02-02 13:30:00,35.13,35.13,35.08,35.1,203400.0,20.5576,20.5576,20.5284,20.5401,203400.0
2007-02-02 14:00:00,35.11,35.12,35.08,35.08,144000.0,20.5459,20.5518,20.5284,20.5284,144000.0
2007-02-02 14:30:00,35.08,35.14,35.08,35.12,153000.0,20.5284,20.5635,20.5284,20.5518,153000.0
2007-02-02 15:00:00,35.11,35.19,35.11,35.16,173300.0,20.5459,20.5927,20.5459,20.5752,173300.0
2007-02-02 15:30:00,35.17,35.21,35.09,35.12,265300.0,20.581,20.6044,20.5342,20.5518,265300.0
2007-02-05 09:30:00,34.89,34.99,34.68,34.68,182000.0,20.4172,20.4757,20.2943,20.2943,182000.0
2007-02-05 10:00:00,34.69,34.7,34.55,34.64,197200.0,20.3001,20.306,20.2182,20.2709,197200.0
2007-02-05 10:30:00,34.64,34.67,34.59,34.59,143200.0,20.2709,20.2884,20.2416,20.2416,143200.0
2007-02-05 11:00:00,34.6,34.71,34.47,34.7,167200.0,20.2475,20.3118,20.1714,20.306,167200.0
2007-02-05 11:30:00,34.7,34.78,34.7,34.71,135200.0,20.306,20.3528,20.306,20.3118,135200.0
2007-02-05 12:00:00,34.72,34.77,34.71,34.75,122000.0,20.3177,20.347,20.3118,20.3353,122000.0
2007-02-05 12:30:00,34.75,34.77,34.74,34.75,53200.0,20.3353,20.347,20.3294,20.3353,53200.0
2007-02-05 13:00:00,34.75,34.78,34.7,34.77,107700.0,20.3353,20.3528,20.306,20.347,107700.0
2007-02-05 13:30:00,34.77,34.81,34.75,34.81,97400.0,20.347,20.3704,20.3353,20.3704,97400.0
2007-02-05 14:00:00,34.81,34.83,34.78,34.8,76200.0,20.3704,20.3821,20.3528,20.3645,76200.0
2007-02-05 14:30:00,34.81,34.85,34.77,34.78,114700.0,20.3704,20.3938,20.347,20.3528,114700.0
2007-02-05 15:00:00,34.77,34.82,34.77,34.81,116400.0,20.347,20.3762,20.347,20.3704,116400.0
2007-02-05 15:30:00,34.81,34.85,34.78,34.78,189100.0,20.3704,20.3938,20.3528,20.3528,189100.0
2007-02-06 09:30:00,34.67,34.88,34.6,34.64,173000.0,20.2884,20.4113,20.2475,20.2709,173000.0
2007-02-06 10:00:00,34.64,34.74,34.6,34.73,141600.0,20.2709,20.3294,20.2475,20.3235,141600.0
2007-02-06 10:30:00,34.74,34.87,34.7,34.85,131200.0,20.3294,20.4055,20.306,20.3938,131200.0
2007-02-06 11:00:00,34.84,34.89,34.83,34.86,98100.0,20.3879,20.4172,20.3821,20.3996,98100.0
2007-02-06 11:30:00,34.85,34.86,34.72,34.73,92000.0,20.3938,20.3996,20.3177,20.3235,92000.0
2007-02-06 12:00:00,34.74,34.9,34.64,34.9,172000.0,20.3294,20.423,20.2709,20.423,172000.0
2007-02-06 12:30:00,34.9,34.9,34.85,34.88,108000.0,20.423,20.423,20.3938,20.4113,108000.0
2007-02-06 13:00:00,34.89,34.97,34.88,34.97,91200.0,20.4172,20.464,20.4113,20.464,91200.0
2007-02-06 13:30:00,34.96,34.99,34.96,34.97,58700.0,20.4581,20.4757,20.4581,20.464,58700.0
2007-02-06 14:00:00,34.98,34.99,34.94,34.98,128300.0,20.4698,20.4757,20.4464,20.4698,128300.0
2007-02-06 14:30:00,34.98,35.0,34.97,34.99,116500.0,20.4698,20.4815,20.464,20.4757,116500.0
2007-02-06 15:00:00,34.99,35.0,34.97,34.98,118200.0,20.4757,20.4815,20.464,20.4698,118200.0
2007-02-06 15:30:00,34.98,34.98,34.82,34.91,265600.0,20.4698,20.4698,20.3762,20.4289,265600.0
2007-02-07 09:30:00,34.9,34.97,34.73,34.78,184700.0,20.423,20.464,20.3235,20.3528,184700.0
2007-02-07 10:00:00,34.77,34.78,34.7,34.75,64100.0,20.347,20.3528,20.306,20.3353,64100.0
2007-02-07 10:30:00,34.74,34.84,34.72,34.77,145500.0,20.3294,20.3879,20.3177,20.347,145500.0
2007-02-07 11:00:00,34.78,34.82,34.7,34.7,122600.0,20.3528,20.3762,20.306,20.306,122600.0
2007-02-07 11:30:00,34.7,34.71,34.61,34.61,116600.0,20.306,20.3118,20.2533,20.2533,116600.0
2007-02-07 12:00:00,34.61,34.63,34.54,34.55,152600.0,20.2533,20.265,20.2124,20.2182,152600.0
2007-02-07 12:30:00,34.55,34.56,34.47,34.48,233900.0,20.2182,20.2241,20.1714,20.1772,233900.0
2007-02-07 13:00:00,34.47,34.48,34.4,34.42,172600.0,20.1714,20.1772,20.1304,20.1421,172600.0
2007-02-07 13:30:00,34.41,34.46,34.38,34.38,224400.0,20.1363,20.1655,20.1187,20.1187,224400.0
2007-02-07 14:00:00,34.38,34.38,34.28,34.33,247600.0,20.1187,20.1187,20.0602,20.0895,247600.0
2007-02-07 14:30:00,34.33,34.34,34.17,34.28,268100.0,20.0895,20.0953,19.9958,20.0602,268100.0
2007-02-07 15:00:00,34.28,34.4,34.27,34.32,232300.0,20.0602,20.1304,20.0544,20.0836,232300.0
2007-02-07 15:30:00,34.31,34.38,34.28,34.36,352500.0,20.0778,20.1187,20.0602,20.107,352500.0
2007-02-08 09:30:00,34.42,34.46,34.17,34.2,263300.0,20.1421,20.1655,19.9958,20.0134,263300.0
2007-02-08 10:00:00,34.2,34.35,34.2,34.33,139900.0,20.0134,20.1012,20.0134,20.0895,139900.0
2007-02-08 10:30:00,34.32,34.36,34.29,34.34,86000.0,20.0836,20.107,20.0661,20.0953,86000.0
2007-02-08 11:00:00,34.33,34.4,34.33,34.34,196600.0,20.0895,20.1304,20.0895,20.0953,196600.0
2007-02-08 11:30:00,34.35,34.35,34.27,34.28,131000.0,20.1012,20.1012,20.0544,20.0602,131000.0
2007-02-08 12:00:00,34.29,34.29,34.25,34.27,110800.0,20.0661,20.0661,20.0427,20.0544,110800.0
2007-02-08 12:30:00,34.27,34.3,34.26,34.29,214100.0,20.0544,20.0719,20.0485,20.0661,214100.0
2007-02-08 13:00:00,34.28,34.31,34.24,34.27,217100.0,20.0602,20.0778,20.0368,20.0544,217100.0
2007-02-08 13:30:00,34.26,34.28,34.2,34.24,160600.0,20.0485,20.0602,20.0134,20.0368,160600.0
2007-02-08 14:00:00,34.23,34.27,34.15,34.16,189000.0,20.031,20.0544,19.9841,19.99,189000.0
2007-02-08 14:30:00,34.17,34.28,34.16,34.23,171400.0,19.9958,20.0602,19.99,20.031,171400.0
2007-02-08 15:00:00,34.24,34.28,34.18,34.18,175400.0,20.0368,20.0602,20.0017,20.0017,175400.0
2007-02-08 15:30:00,34.19,34.22,34.15,34.2,288000.0,20.0075,20.0251,19.9841,20.0134,288000.0
2007-02-09 09:30:00,34.14,34.25,34.11,34.23,209900.0,19.9783,20.0427,19.9607,20.031,209900.0
2007-02-09 10:00:00,34.23,34.3,34.22,34.27,71400.0,20.031,20.0719,20.0251,20.0544,71400.0
2007-02-09 10:30:00,34.27,34.28,34.18,34.18,120300.0,20.0544,20.0602,20.0017,20.0017,120300.0
2007-02-09 11:00:00,34.19,34.27,34.18,34.25,132700.0,20.0075,20.0544,20.0017,20.0427,132700.0
2007-02-09 11:30:00,34.26,34.28,34.24,34.24,111300.0,20.0485,20.0602,20.0368,20.0368,111300.0
2007-02-09 12:00:00,34.25,34.25,34.16,34.16,108500.0,20.0427,20.0427,19.99,19.99,108500.0
2007-02-09 12:30:00,34.16,34.19,34.12,34.15,141500.0,19.99,20.0075,19.9666,19.9841,141500.0
2007-02-09 13:00:00,34.15,34.15,34.07,34.08,153300.0,19.9841,19.9841,19.9373,19.9432,153300.0
2007-02-09 13:30:00,34.08,34.08,33.95,34.0,209200.0,19.9432,19.9432,19.8671,19.8964,209200.0
2007-02-09 14:00:00,34.0,34.04,33.95,34.02,104700.0,19.8964,19.9198,19.8671,19.9081,104700.0
2007-02-09 14:30:00,34.02,34.03,33.9,33.94,128000.0,19.9081,19.9139,19.8378,19.8612,128000.0
2007-02-09 15:00:00,33.94,34.01,33.93,34.0,138000.0,19.8612,19.9022,19.8554,19.8964,138000.0
2007-02-09 15:30:00,34.0,34.01,33.95,34.0,235300.0,19.8964,19.9022,19.8671,19.8964,235300.0
2007-02-12 09:30:00,34.2,34.37,34.2,34.32,321500.0,20.0134,20.1129,20.0134,20.0836,321500.0
2007-02-12 10:00:00,34.32,34.35,34.26,34.26,152500.0,20.0836,20.1012,20.0485,20.0485,152500.0
2007-02-12 10:30:00,34.26,34.3,34.23,34.23,109900.0,20.0485,20.0719,20.031,20.031,109900.0
2007-02-12 11:00:00,34.23,34.27,34.18,34.19,186400.0,20.031,20.0544,20.0017,20.0075,186400.0
2007-02-12 11:30:00,34.19,34.2,34.11,34.13,172500.0,20.0075,20.0134,19.9607,19.9724,172500.0
2007-02-12 12:00:00,34.13,34.14,34.1,34.13,80400.0,19.9724,19.9783,19.9549,19.9724,80400.0
2007-02-12 12:30:00,34.12,34.2,34.11,34.19,125300.0,19.9666,20.0134,19.9607,20.0075,125300.0
2007-02-12 13:00:00,34.19,34.26,34.19,34.26,116400.0,20.0075,20.0485,20.0075,20.0485,116400.0
2007-02-12 13:30:00,34.26,34.26,34.19,34.21,119200.0,20.0485,20.0485,20.0075,20.0192,119200.0
2007-02-12 14:00:00,34.21,34.21,34.1,34.16,163300.0,20.0192,20.0192,19.9549,19.99,163300.0
2007-02-12 14:30:00,34.17,34.23,34.14,34.22,115500.0,19.9958,20.031,19.9783,20.0251,115500.0
2007-02-12 15:00:00,34.22,34.25,34.21,34.21,148900.0,20.0251,20.0427,20.0192,20.0192,148900.0
2007-02-12 15:30:00,34.21,34.22,34.11,34.14,270800.0,20.0192,20.0251,19.9607,19.9783,270800.0
2007-02-13 09:30:00,34.1,34.25,34.1,34.22,165900.0,19.9549,20.0427,19.9549,20.0251,165900.0
2007-02-13 10:00:00,34.22,34.23,34.2,34.21,115400.0,20.0251,20.031,20.0134,20.0192,115400.0
2007-02-13 10:30:00,34.21,34.24,34.15,34.15,120400.0,20.0192,20.0368,19.9841,19.9841,120400.0
2007-02-13 11:00:00,34.15,34.2,34.14,34.15,126300.0,19.9841,20.0134,19.9783,19.9841,126300.0
2007-02-13 11:30:00,34.15,34.21,34.14,34.18,148000.0,19.9841,20.0192,19.9783,20.0017,148000.0
2007-02-13 12:00:00,34.19,34.19,34.16,34.17,132500.0,20.0075,20.0075,19.99,19.9958,132500.0
2007-02-13 12:30:00,34.17,34.19,34.15,34.16,106600.0,19.9958,20.0075,19.9841,19.99,106600.0
2007-02-13 13:00:00,34.16,34.21,34.16,34.19,166000.0,19.99,20.0192,19.99,20.0075,166000.0
2007-02-13 13:30:00,34.18,34.18,34.14,34.17,102700.0,20.0017,20.0017,19.9783,19.9958,102700.0
2007-02-13 14:00:00,34.17,34.21,34.16,34.21,76900.0,19.9958,20.0192,19.99,20.0192,76900.0
2007-02-13 14:30:00,34.2,34.25,34.19,34.23,145300.0,20.0134,20.0427,20.0075,20.031,145300.0
2007-02-13 15:00:00,34.24,34.26,34.23,34.23,141900.0,20.0368,20.0485,20.031,20.031,141900.0
2007-02-13 15:30:00,34.24,34.27,34.22,34.26,237400.0,20.0368,20.0544,20.0251,20.0485,237400.0
2007-02-14 09:30:00,34.25,34.44,34.25,34.44,135100.0,20.0427,20.1538,20.0427,20.1538,135100.0
2007-02-14 10:00:00,34.45,34.58,34.43,34.49,166900.0,20.1597,20.2358,20.148,20.1831,166900.0
2007-02-14 10:30:00,34.48,34.49,34.25,34.26,547400.0,20.1772,20.1831,20.0427,20.0485,547400.0
2007-02-14 11:00:00,34.27,34.42,34.25,34.37,210400.0,20.0544,20.1421,20.0427,20.1129,210400.0
2007-02-14 11:30:00,34.37,34.38,34.25,34.3,157200.0,20.1129,20.1187,20.0427,20.0719,157200.0
2007-02-14 12:00:00,34.3,34.31,34.26,34.26,61500.0,20.0719,20.0778,20.0485,20.0485,61500.0
2007-02-14 12:30:00,34.27,34.34,34.26,34.33,88200.0,20.0544,20.0953,20.0485,20.0895,88200.0
2007-02-14 13:00:00,34.33,34.34,34.3,34.33,118800.0,20.0895,20.0953,20.0719,20.0895,118800.0
2007-02-14 13:30:00,34.33,34.38,34.31,34.31,108600.0,20.0895,20.1187,20.0778,20.0778,108600.0
2007-02-14 14:00:00,34.32,34.37,34.31,34.32,112000.0,20.0836,20.1129,20.0778,20.0836,112000.0
2007-02-14 14:30:00,34.33,34.38,34.32,34.38,68000.0,20.0895,20.1187,20.0836,20.1187,68000.0
2007-02-14 15:00:00,34.38,34.44,34.31,34.36,167700.0,20.1187,20.1538,20.0778,20.107,167700.0
2007-02-14 15:30:00,34.36,34.39,34.26,34.32,251500.0,20.107,20.1246,20.0485,20.0836,251500.0
2007-02-15 09:30:00,34.25,34.54,34.24,34.5,156500.0,20.0427,20.2124,20.0368,20.189,156500.0
2007-02-15 10:00:00,34.49,34.51,34.45,34.51,59100.0,20.1831,20.1948,20.1597,20.1948,59100.0
2007-02-15 10:30:00,34.5,34.52,34.38,34.39,73600.0,20.189,20.2007,20.1187,20.1246,73600.0
2007-02-15 11:00:00,34.39,34.45,34.38,34.45,59200.0,20.1246,20.1597,20.1187,20.1597,59200.0
2007-02-15 11:30:00,34.44,34.45,34.35,34.35,66900.0,20.1538,20.1597,20.1012,20.1012,66900.0
2007-02-15 12:00:00,34.35,34.44,34.35,34.44,108400.0,20.1012,20.1538,20.1012,20.1538,108400.0
2007-02-15 12:30:00,34.44,34.51,34.42,34.49,104300.0,20.1538,20.1948,20.1421,20.1831,104300.0
2007-02-15 13:00:00,34.49,34.5,34.38,34.39,67800.0,20.1831,20.189,20.1187,20.1246,67800.0
2007-02-15 13:30:00,34.38,34.4,34.37,34.4,108800.0,20.1187,20.1304,20.1129,20.1304,108800.0
2007-02-15 14:00:00,34.39,34.44,34.38,34.44,97500.0,20.1246,20.1538,20.1187,20.1538,97500.0
2007-02-15 14:30:00,34.44,34.44,34.42,34.43,155900.0,20.1538,20.1538,20.1421,20.148,155900.0
2007-02-15 15:00:00,34.43,34.49,34.42,34.48,159700.0,20.148,20.1831,20.1421,20.1772,159700.0
2007-02-15 15:30:00,34.49,34.49,34.41,34.42,139800.0,20.1831,20.1831,20.1363,20.1421,139800.0
2007-02-16 09:30:00,34.28,34.57,34.28,34.52,451500.0,20.0602,20.2299,20.0602,20.2007,451500.0
2007-02-16 10:00:00,34.51,34.59,34.48,34.55,201700.0,20.1948,20.2416,20.1772,20.2182,201700.0
2007-02-16 10:30:00,34.55,34.63,34.54,34.61,147600.0,20.2182,20.265,20.2124,20.2533,147600.0
2007-02-16 11:00:00,34.62,34.65,34.58,34.63,125700.0,20.2592,20.2767,20.2358,20.265,125700.0
2007-02-16 11:30:00,34.63,34.76,34.62,34.76,170400.0,20.265,20.3411,20.2592,20.3411,170400.0
2007-02-16 12:00:00,34.77,34.82,34.76,34.8,150500.0,20.347,20.3762,20.3411,20.3645,150500.0
2007-02-16 12:30:00,34.8,34.83,34.76,34.83,105600.0,20.3645,20.3821,20.3411,20.3821,105600.0
2007-02-16 13:00:00,34.82,34.85,34.8,34.8,89500.0,20.3762,20.3938,20.3645,20.3645,89500.0
2007-02-16 13:30:00,34.8,34.81,34.78,34.78,117000.0,20.3645,20.3704,20.3528,20.3528,117000.0
2007-02-16 14:00:00,34.78,34.79,34.76,34.76,63800.0,20.3528,20.3587,20.3411,20.3411,63800.0
2007-02-16 14:30:00,34.77,34.77,34.69,34.69,120600.0,20.347,20.347,20.3001,20.3001,120600.0
2007-02-16 15:00:00,34.69,34.7,34.65,34.67,100000.0,20.3001,20.306,20.2767,20.2884,100000.0
2007-02-16 15:30:00,34.68,34.71,34.65,34.7,178000.0,20.2943,20.3118,20.2767,20.306,178000.0
2007-02-20 09:30:00,34.73,34.92,34.71,34.92,249600.0,20.3235,20.4347,20.3118,20.4347,249600.0
2007-02-20 10:00:00,34.92,34.99,34.87,34.89,217800.0,20.4347,20.4757,20.4055,20.4172,217800.0
2007-02-20 10:30:00,34.89,34.97,34.79,34.96,140300.0,20.4172,20.464,20.3587,20.4581,140300.0
2007-02-20 11:00:00,34.96,35.0,34.94,35.0,90900.0,20.4581,20.4815,20.4464,20.4815,90900.0
2007-02-20 11:30:00,35.0,35.1,34.99,35.08,109400.0,20.4815,20.5401,20.4757,20.5284,109400.0
2007-02-20 12:00:00,35.08,35.09,34.98,35.05,109300.0,20.5284,20.5342,20.4698,20.5108,109300.0
2007-02-20 12:30:00,35.04,35.12,35.04,35.1,84300.0,20.505,20.5518,20.505,20.5401,84300.0
2007-02-20 13:00:00,35.1,35.1,35.02,35.03,70800.0,20.5401,20.5401,20.4933,20.4991,70800.0
2007-02-20 13:30:00,35.04,35.08,35.03,35.07,111800.0,20.505,20.5284,20.4991,20.5225,111800.0
2007-02-20 14:00:00,35.08,35.08,35.04,35.05,125300.0,20.5284,20.5284,20.505,20.5108,125300.0
2007-02-20 14:30:00,35.04,35.1,35.01,35.1,118000.0,20.505,20.5401,20.4874,20.5401,118000.0
2007-02-20 15:00:00,35.1,35.11,35.06,35.08,129000.0,20.5401,20.5459,20.5167,20.5284,129000.0
2007-02-20 15:30:00,35.07,35.1,35.03,35.06,223800.0,20.5225,20.5401,20.4991,20.5167,223800.0
2007-02-21 09:30:00,34.82,35.0,34.69,34.78,172900.0,20.3762,20.4815,20.3001,20.3528,172900.0
2007-02-21 10:00:00,34.78,34.86,34.68,34.74,251800.0,20.3528,20.3996,20.2943,20.3294,251800.0
2007-02-21 10:30:00,34.74,34.76,34.68,34.73,133200.0,20.3294,20.3411,20.2943,20.3235,133200.0
2007-02-21 11:00:00,34.73,34.75,34.66,34.66,110000.0,20.3235,20.3353,20.2826,20.2826,110000.0
2007-02-21 11:30:00,34.66,34.68,34.59,34.59,221300.0,20.2826,20.2943,20.2416,20.2416,221300.0
2007-02-21 12:00:00,34.59,34.6,34.53,34.54,116000.0,20.2416,20.2475,20.2065,20.2124,116000.0
2007-02-21 12:30:00,34.54,34.59,34.52,34.55,88100.0,20.2124,20.2416,20.2007,20.2182,88100.0
2007-02-21 13:00:00,34.55,34.62,34.53,34.6,110000.0,20.2182,20.2592,20.2065,20.2475,110000.0
2007-02-21 13:30:00,34.59,34.63,34.54,34.57,122700.0,20.2416,20.265,20.2124,20.2299,122700.0
2007-02-21 14:00:00,34.56,34.57,34.5,34.52,164000.0,20.2241,20.2299,20.189,20.2007,164000.0
2007-02-21 14:30:00,34.51,34.52,34.42,34.5,627700.0,20.1948,20.2007,20.1421,20.189,627700.0
2007-02-21 15:00:00,34.51,34.51,34.44,34.44,161700.0,20.1948,20.1948,20.1538,20.1538,161700.0
2007-02-21 15:30:00,34.43,34.49,34.43,34.45,288800.0,20.148,20.1831,20.148,20.1597,288800.0
2007-02-22 09:30:00,34.42,34.59,34.35,34.45,229700.0,20.1421,20.2416,20.1012,20.1597,229700.0
2007-02-22 10:00:00,34.44,34.5,34.35,34.35,170200.0,20.1538,20.189,20.1012,20.1012,170200.0
2007-02-22 10:30:00,34.36,34.36,34.22,34.25,157300.0,20.107,20.107,20.0251,20.0427,157300.0
2007-02-22 11:00:00,34.25,34.26,34.1,34.13,169500.0,20.0427,20.0485,19.9549,19.9724,169500.0
2007-02-22 11:30:00,34.13,34.14,34.07,34.12,112700.0,19.9724,19.9783,19.9373,19.9666,112700.0
2007-02-22 12:00:00,34.11,34.13,34.04,34.1,128200.0,19.9607,19.9724,19.9198,19.9549,128200.0
2007-02-22 12:30:00,34.1,34.11,34.02,34.05,120600.0,19.9549,19.9607,19.9081,19.9256,120600.0
2007-02-22 13:00:00,34.05,34.1,34.02,34.08,159500.0,19.9256,19.9549,19.9081,19.9432,159500.0
2007-02-22 13:30:00,34.08,34.1,34.06,34.08,103800.0,19.9432,19.9549,19.9315,19.9432,103800.0
2007-02-22 14:00:00,34.08,34.09,34.01,34.02,144100.0,19.9432,19.949,19.9022,19.9081,144100.0
2007-02-22 14:30:00,34.03,34.04,33.89,33.9,283300.0,19.9139,19.9198,19.832,19.8378,283300.0
2007-02-22 15:00:00,33.9,33.91,33.87,33.88,378600.0,19.8378,19.8437,19.8203,19.8261,378600.0
2007-02-22 15:30:00,33.89,33.9,33.77,33.79,564500.0,19.832,19.8378,19.7618,19.7735,564500.0
2007-02-23 09:30:00,33.85,34.1,33.59,33.74,208900.0,19.8086,19.9549,19.6564,19.7442,208900.0
2007-02-23 10:00:00,33.73,33.81,33.58,33.68,305500.0,19.7384,19.7852,19.6506,19.7091,305500.0
2007-02-23 10:30:00,33.69,33.76,33.67,33.71,288700.0,19.715,19.7559,19.7032,19.7267,288700.0
2007-02-23 11:00:00,33.72,33.77,33.68,33.69,155800.0,19.7325,19.7618,19.7091,19.715,155800.0
2007-02-23 11:30:00,33.7,33.77,33.68,33.75,138200.0,19.7208,19.7618,19.7091,19.7501,138200.0
2007-02-23 12:00:00,33.74,33.75,33.64,33.7,136700.0,19.7442,19.7501,19.6857,19.7208,136700.0
2007-02-23 12:30:00,33.69,33.72,33.65,33.68,142600.0,19.715,19.7325,19.6915,19.7091,142600.0
2007-02-23 13:00:00,33.67,33.78,33.67,33.75,125700.0,19.7032,19.7676,19.7032,19.7501,125700.0
2007-02-23 13:30:00,33.76,33.76,33.69,33.72,154200.0,19.7559,19.7559,19.715,19.7325,154200.0
2007-02-23 14:00:00,33.73,33.8,33.72,33.75,108000.0,19.7384,19.7793,19.7325,19.7501,108000.0
2007-02-23 14:30:00,33.74,33.78,33.72,33.74,101900.0,19.7442,19.7676,19.7325,19.7442,101900.0
2007-02-23 15:00:00,33.75,33.77,33.72,33.77,147000.0,19.7501,19.7618,19.7325,19.7618,147000.0
2007-02-23 15:30:00,33.77,33.79,33.73,33.76,361400.0,19.7618,19.7735,19.7384,19.7559,361400.0
2007-02-26 09:30:00,33.75,33.85,33.56,33.58,243200.0,19.7501,19.8086,19.6389,19.6506,243200.0
2007-02-26 10:00:00,33.57,33.64,33.35,33.43,281800.0,19.6447,19.6857,19.516,19.5628,281800.0
2007-02-26 10:30:00,33.42,33.51,33.42,33.5,177000.0,19.557,19.6096,19.557,19.6038,177000.0
2007-02-26 11:00:00,33.5,33.59,33.5,33.57,207300.0,19.6038,19.6564,19.6038,19.6447,207300.0
2007-02-26 11:30:00,33.58,33.63,33.51,33.54,347800.0,19.6506,19.6798,19.6096,19.6272,347800.0
2007-02-26 12:00:00,33.55,33.56,33.49,33.51,159600.0,19.633,19.6389,19.5979,19.6096,159600.0
2007-02-26 12:30:00,33.5,33.52,33.45,33.5,95400.0,19.6038,19.6155,19.5745,19.6038,95400.0
2007-02-26 13:00:00,33.51,33.57,33.5,33.55,86100.0,19.6096,19.6447,19.6038,19.633,86100.0
2007-02-26 13:30:00,33.56,33.56,33.53,33.54,135600.0,19.6389,19.6389,19.6213,19.6272,135600.0
2007-02-26 14:00:00,33.54,33.58,33.53,33.56,95900.0,19.6272,19.6506,19.6213,19.6389,95900.0
2007-02-26 14:30:00,33.55,33.59,33.53,33.55,94500.0,19.633,19.6564,19.6213,19.633,94500.0
2007-02-26 15:00:00,33.54,33.56,33.52,33.52,119300.0,19.6272,19.6389,19.6155,19.6155,119300.0
2007-02-26 15:30:00,33.52,33.63,33.52,33.59,335400.0,19.6155,19.6798,19.6155,19.6564,335400.0
2007-02-27 09:30:00,33.45,33.55,33.23,33.53,292000.0,19.5745,19.633,19.4458,19.6213,292000.0
2007-02-27 10:00:00,33.54,33.59,33.41,33.5,144800.0,19.6272,19.6564,19.5511,19.6038,144800.0
2007-02-27 10:30:00,33.51,33.57,33.46,33.47,156500.0,19.6096,19.6447,19.5804,19.5862,156500.0
2007-02-27 11:00:00,33.47,33.48,33.34,33.38,137600.0,19.5862,19.5921,19.5101,19.5335,137600.0
2007-02-27 11:30:00,33.38,33.53,33.38,33.41,302000.0,19.5335,19.6213,19.5335,19.5511,302000.0
2007-02-27 12:00:00,33.42,33.42,33.28,33.39,692600.0,19.557,19.557,19.475,19.5394,692600.0
2007-02-27 12:30:00,33.38,33.4,33.23,33.28,228500.0,19.5335,19.5452,19.4458,19.475,228500.0
2007-02-27 13:00:00,33.28,33.39,33.17,33.18,177000.0,19.475,19.5394,19.4107,19.4165,177000.0
2007-02-27 13:30:00,33.17,33.26,33.16,33.21,148500.0,19.4107,19.4633,19.4048,19.4341,148500.0
2007-02-27 14:00:00,33.21,33.22,32.78,32.8,345800.0,19.4341,19.4399,19.1824,19.1941,345800.0
2007-02-27 14:30:00,32.79,33.02,32.58,32.6,370200.0,19.1883,19.3229,19.0654,19.0771,370200.0
2007-02-27 15:00:00,32.6,32.95,32.29,32.81,595500.0,19.0771,19.2819,18.8957,19.2,595500.0
2007-02-27 15:30:00,32.8,32.83,32.5,32.63,492100.0,19.1941,19.2117,19.0186,19.0947,492100.0
2007-02-28 09:30:00,32.56,32.94,32.46,32.78,281500.0,19.0537,19.2761,18.9952,19.1824,281500.0
2007-02-28 10:00:00,32.76,32.94,32.6,32.94,285800.0,19.1707,19.2761,19.0771,19.2761,285800.0
2007-02-28 10:30:00,32.87,33.09,32.8,33.09,248400.0,19.2351,19.3638,19.1941,19.3638,248400.0
2007-02-28 11:00:00,33.05,33.18,33.0,33.14,202800.0,19.3404,19.4165,19.3112,19.3931,202800.0
2007-02-28 11:30:00,33.13,33.16,33.0,33.05,227200.0,19.3872,19.4048,19.3112,19.3404,227200.0
2007-02-28 12:00:00,33.06,33.13,32.99,33.03,211600.0,19.3463,19.3872,19.3053,19.3287,211600.0
2007-02-28 12:30:00,33.04,33.13,32.85,33.03,357000.0,19.3346,19.3872,19.2234,19.3287,357000.0
2007-02-28 13:00:00,33.03,33.15,33.0,33.13,130200.0,19.3287,19.399,19.3112,19.3872,130200.0
2007-02-28 13:30:00,33.13,33.14,33.01,33.03,170700.0,19.3872,19.3931,19.317,19.3287,170700.0
2007-02-28 14:00:00,33.03,33.09,32.86,32.86,190000.0,19.3287,19.3638,19.2292,19.2292,190000.0
2007-02-28 14:30:00,32.88,33.0,32.87,32.98,115900.0,19.241,19.3112,19.2351,19.2995,115900.0
2007-02-28 15:00:00,32.98,33.09,32.9,33.03,160700.0,19.2995,19.3638,19.2527,19.3287,160700.0
2007-02-28 15:30:00,33.04,33.08,32.92,32.95,239400.0,19.3346,19.358,19.2644,19.2819,239400.0
2007-03-01 09:30:00,32.6,32.65,32.2,32.61,239600.0,19.0771,19.1064,18.843,19.083,239600.0
2007-03-01 10:00:00,32.61,32.88,32.56,32.83,253000.0,19.083,19.241,19.0537,19.2117,253000.0
2007-03-01 10:30:00,32.78,32.96,32.67,32.87,189400.0,19.1824,19.2878,19.1181,19.2351,189400.0
2007-03-01 11:00:00,32.87,32.95,32.73,32.75,391600.0,19.2351,19.2819,19.1532,19.1649,391600.0
2007-03-01 11:30:00,32.76,32.83,32.6,32.61,292300.0,19.1707,19.2117,19.0771,19.083,292300.0
2007-03-01 12:00:00,32.61,32.74,32.6,32.74,130900.0,19.083,19.159,19.0771,19.159,130900.0
2007-03-01 12:30:00,32.75,32.8,32.73,32.77,99100.0,19.1649,19.1941,19.1532,19.1766,99100.0
2007-03-01 13:00:00,32.78,32.78,32.72,32.72,62700.0,19.1824,19.1824,19.1473,19.1473,62700.0
2007-03-01 13:30:00,32.73,32.75,32.65,32.74,131700.0,19.1532,19.1649,19.1064,19.159,131700.0
2007-03-01 14:00:00,32.75,32.83,32.65,32.7,192500.0,19.1649,19.2117,19.1064,19.1356,192500.0
2007-03-01 14:30:00,32.7,32.85,32.69,32.84,140500.0,19.1356,19.2234,19.1298,19.2175,140500.0
2007-03-01 15:00:00,32.84,32.85,32.56,32.62,193300.0,19.2175,19.2234,19.0537,19.0888,193300.0
2007-03-01 15:30:00,32.63,32.73,32.62,32.7,227500.0,19.0947,19.1532,19.0888,19.1356,227500.0
2007-03-02 09:30:00,32.68,32.68,32.2,32.29,373000.0,19.1239,19.1239,18.843,18.8957,373000.0
2007-03-02 10:00:00,32.29,32.46,32.19,32.36,346900.0,18.8957,18.9952,18.8372,18.9367,346900.0
2007-03-02 10:30:00,32.35,32.6,32.3,32.46,239700.0,18.9308,19.0771,18.9015,18.9952,239700.0
2007-03-02 11:00:00,32.46,32.5,32.33,32.4,229000.0,18.9952,19.0186,18.9191,18.9601,229000.0
2007-03-02 11:30:00,32.39,32.43,32.1,32.13,262600.0,18.9542,18.9776,18.7845,18.8021,262600.0
2007-03-02 12:00:00,32.13,32.23,32.03,32.04,315500.0,18.8021,18.8606,18.7435,18.7494,315500.0
2007-03-02 12:30:00,32.04,32.05,31.88,32.01,418000.0,18.7494,18.7552,18.6558,18.7318,418000.0
2007-03-02 13:00:00,32.01,32.17,31.96,32.01,228400.0,18.7318,18.8255,18.7026,18.7318,228400.0
2007-03-02 13:30:00,32.01,32.14,31.9,32.1,170000.0,18.7318,18.8079,18.6675,18.7845,170000.0
2007-03-02 14:00:00,32.1,32.15,32.03,32.1,315600.0,18.7845,18.8138,18.7435,18.7845,315600.0
2007-03-02 14:30:00,32.1,32.19,32.08,32.14,267300.0,18.7845,18.8372,18.7728,18.8079,267300.0
2007-03-02 15:00:00,32.15,32.21,32.13,32.16,285300.0,18.8138,18.8489,18.8021,18.8196,285300.0
2007-03-02 15:30:00,32.16,32.17,32.0,32.01,510900.0,18.8196,18.8255,18.726,18.7318,510900.0
2007-03-05 09:30:00,32.0,32.24,31.9,32.0,262500.0,18.726,18.8664,18.6675,18.726,262500.0
2007-03-05 10:00:00,31.99,32.15,31.78,32.1,299800.0,18.7201,18.8138,18.5972,18.7845,299800.0
2007-03-05 10:30:00,32.1,32.16,32.02,32.16,121800.0,18.7845,18.8196,18.7377,18.8196,121800.0
2007-03-05 11:00:00,32.16,32.19,31.98,32.01,192700.0,18.8196,18.8372,18.7143,18.7318,192700.0
2007-03-05 11:30:00,32.0,32.03,31.92,31.94,119000.0,18.726,18.7435,18.6792,18.6909,119000.0
2007-03-05 12:00:00,31.94,32.01,31.92,31.96,142200.0,18.6909,18.7318,18.6792,18.7026,142200.0
2007-03-05 12:30:00,31.97,32.0,31.85,31.95,148300.0,18.7084,18.726,18.6382,18.6967,148300.0
2007-03-05 13:00:00,31.95,31.99,31.86,31.91,144200.0,18.6967,18.7201,18.6441,18.6733,144200.0
2007-03-05 13:30:00,31.91,31.97,31.9,31.9,313300.0,18.6733,18.7084,18.6675,18.6675,313300.0
2007-03-05 14:00:00,31.9,31.94,31.78,31.8,323100.0,18.6675,18.6909,18.5972,18.6089,323100.0
2007-03-05 14:30:00,31.8,31.89,31.77,31.85,204200.0,18.6089,18.6616,18.5914,18.6382,204200.0
2007-03-05 15:00:00,31.86,31.94,31.73,31.89,280700.0,18.6441,18.6909,18.568,18.6616,280700.0
2007-03-05 15:30:00,31.88,31.92,31.75,31.78,250200.0,18.6558,18.6792,18.5797,18.5972,250200.0
2007-03-06 09:30:00,31.92,32.04,31.8,31.86,195500.0,18.6792,18.7494,18.6089,18.6441,195500.0
2007-03-06 10:00:00,31.87,31.91,31.62,31.64,358000.0,18.6499,18.6733,18.5036,18.5153,358000.0
2007-03-06 10:30:00,31.63,31.78,31.58,31.71,276400.0,18.5095,18.5972,18.4802,18.5563,276400.0
2007-03-06 11:00:00,31.7,31.76,31.7,31.71,234900.0,18.5504,18.5855,18.5504,18.5563,234900.0
2007-03-06 11:30:00,31.71,31.81,31.67,31.81,346500.0,18.5563,18.6148,18.5329,18.6148,346500.0
2007-03-06 12:00:00,31.81,31.89,31.81,31.89,209000.0,18.6148,18.6616,18.6148,18.6616,209000.0
2007-03-06 12:30:00,31.88,31.96,31.87,31.87,118700.0,18.6558,18.7026,18.6499,18.6499,118700.0
2007-03-06 13:00:00,31.87,31.95,31.77,31.8,198700.0,18.6499,18.6967,18.5914,18.6089,198700.0
2007-03-06 13:30:00,31.79,31.84,31.78,31.78,308400.0,18.6031,18.6324,18.5972,18.5972,308400.0
2007-03-06 14:00:00,31.79,31.8,31.71,31.74,549000.0,18.6031,18.6089,18.5563,18.5738,549000.0
2007-03-06 14:30:00,31.74,31.74,31.65,31.7,300800.0,18.5738,18.5738,18.5212,18.5504,300800.0
2007-03-06 15:00:00,31.7,31.75,31.7,31.73,249600.0,18.5504,18.5797,18.5504,18.568,249600.0
2007-03-06 15:30:00,31.73,31.74,31.6,31.65,560200.0,18.568,18.5738,18.4919,18.5212,560200.0
2007-03-07 09:30:00,31.67,31.81,31.59,31.71,160100.0,18.5329,18.6148,18.4861,18.5563,160100.0
2007-03-07 10:00:00,31.73,31.76,31.7,31.75,123400.0,18.568,18.5855,18.5504,18.5797,123400.0
2007-03-07 10:30:00,31.75,31.86,31.72,31.8,268300.0,18.5797,18.6441,18.5621,18.6089,268300.0
2007-03-07 11:00:00,31.8,31.82,31.75,31.76,179400.0,18.6089,18.6207,18.5797,18.5855,179400.0
2007-03-07 11:30:00,31.76,31.76,31.72,31.74,103400.0,18.5855,18.5855,18.5621,18.5738,103400.0
2007-03-07 12:00:00,31.75,31.77,31.71,31.74,104000.0,18.5797,18.5914,18.5563,18.5738,104000.0
2007-03-07 12:30:00,31.75,31.77,31.72,31.75,252800.0,18.5797,18.5914,18.5621,18.5797,252800.0
2007-03-07 13:00:00,31.75,31.82,31.72,31.8,122000.0,18.5797,18.6207,18.5621,18.6089,122000.0
2007-03-07 13:30:00,31.8,31.83,31.76,31.78,135600.0,18.6089,18.6265,18.5855,18.5972,135600.0
2007-03-07 14:00:00,31.77,31.81,31.7,31.77,128200.0,18.5914,18.6148,18.5504,18.5914,128200.0
2007-03-07 14:30:00,31.78,31.79,31.71,31.73,172000.0,18.5972,18.6031,18.5563,18.568,172000.0
2007-03-07 15:00:00,31.74,31.84,31.73,31.8,957900.0,18.5738,18.6324,18.568,18.6089,957900.0
2007-03-07 15:30:00,31.79,31.83,31.74,31.74,525600.0,18.6031,18.6265,18.5738,18.5738,525600.0
2007-03-08 09:30:00,31.97,32.0,31.84,31.85,205600.0,18.7084,18.726,18.6324,18.6382,205600.0
2007-03-08 10:00:00,31.85,31.92,31.79,31.91,143200.0,18.6382,18.6792,18.6031,18.6733,143200.0
2007-03-08 10:30:00,31.92,31.95,31.89,31.92,160300.0,18.6792,18.6967,18.6616,18.6792,160300.0
2007-03-08 11:00:00,31.92,31.97,31.88,31.92,337500.0,18.6792,18.7084,18.6558,18.6792,337500.0
2007-03-08 11:30:00,31.93,31.99,31.89,31.95,260600.0,18.685,18.7201,18.6616,18.6967,260600.0
2007-03-08 12:00:00,31.93,31.98,31.92,31.98,695300.0,18.685,18.7143,18.6792,18.7143,695300.0
2007-03-08 12:30:00,31.98,32.01,31.94,32.01,397600.0,18.7143,18.7318,18.6909,18.7318,397600.0
2007-03-08 13:00:00,32.01,32.03,31.84,32.02,231000.0,18.7318,18.7435,18.6324,18.7377,231000.0
2007-03-08 13:30:00,32.02,32.07,31.94,32.05,651500.0,18.7377,18.7669,18.6909,18.7552,651500.0
2007-03-08 14:00:00,32.04,32.05,31.96,32.0,182500.0,18.7494,18.7552,18.7026,18.726,182500.0
2007-03-08 14:30:00,32.0,32.01,31.91,32.0,210100.0,18.726,18.7318,18.6733,18.726,210100.0
2007-03-08 15:00:00,32.0,32.03,31.95,31.99,123800.0,18.726,18.7435,18.6967,18.7201,123800.0
2007-03-08 15:30:00,32.0,32.02,31.94,31.95,562400.0,18.726,18.7377,18.6909,18.6967,562400.0
2007-03-09 09:30:00,32.05,32.24,32.05,32.13,210200.0,18.7552,18.8664,18.7552,18.8021,210200.0
2007-03-09 10:00:00,32.12,32.13,32.0,32.01,160600.0,18.7962,18.8021,18.726,18.7318,160600.0
2007-03-09 10:30:00,32.0,32.21,31.97,32.2,183600.0,18.726,18.8489,18.7084,18.843,183600.0
2007-03-09 11:00:00,32.19,32.23,32.14,32.23,129900.0,18.8372,18.8606,18.8079,18.8606,129900.0
2007-03-09 11:30:00,32.22,32.3,32.16,32.2,149700.0,18.8547,18.9015,18.8196,18.843,149700.0
2007-03-09 12:00:00,32.21,32.27,32.2,32.27,85200.0,18.8489,18.884,18.843,18.884,85200.0
2007-03-09 12:30:00,32.26,32.27,32.13,32.13,102900.0,18.8781,18.884,18.8021,18.8021,102900.0
2007-03-09 13:00:00,32.13,32.2,32.09,32.19,96600.0,18.8021,18.843,18.7787,18.8372,96600.0
2007-03-09 13:30:00,32.19,32.26,32.14,32.19,167100.0,18.8372,18.8781,18.8079,18.8372,167100.0
2007-03-09 14:00:00,32.19,32.23,32.09,32.15,138900.0,18.8372,18.8606,18.7787,18.8138,138900.0
2007-03-09 14:30:00,32.15,32.21,32.06,32.19,154600.0,18.8138,18.8489,18.7611,18.8372,154600.0
2007-03-09 15:00:00,32.19,32.25,32.13,32.19,168800.0,18.8372,18.8723,18.8021,18.8372,168800.0
2007-03-09 15:30:00,32.19,32.28,32.15,32.22,332400.0,18.8372,18.8898,18.8138,18.8547,332400.0
2007-03-12 09:30:00,32.07,32.18,32.05,32.08,115400.0,18.7669,18.8313,18.7552,18.7728,115400.0
2007-03-12 10:00:00,32.09,32.09,32.0,32.02,75200.0,18.7787,18.7787,18.726,18.7377,75200.0
2007-03-12 10:30:00,32.05,32.06,31.98,32.0,64300.0,18.7552,18.7611,18.7143,18.726,64300.0
2007-03-12 11:00:00,32.0,32.08,32.0,32.05,41300.0,18.726,18.7728,18.726,18.7552,41300.0
2007-03-12 11:30:00,32.05,32.07,32.0,32.01,41400.0,18.7552,18.7669,18.726,18.7318,41400.0
2007-03-12 12:00:00,32.0,32.11,32.0,32.05,107700.0,18.726,18.7904,18.726,18.7552,107700.0
2007-03-12 12:30:00,32.05,32.13,32.04,32.12,91300.0,18.7552,18.8021,18.7494,18.7962,91300.0
2007-03-12 13:00:00,32.13,32.21,32.13,32.2,101300.0,18.8021,18.8489,18.8021,18.843,101300.0
2007-03-12 13:30:00,32.19,32.21,32.14,32.16,56500.0,18.8372,18.8489,18.8079,18.8196,56500.0
2007-03-12 14:00:00,32.16,32.28,32.14,32.28,90400.0,18.8196,18.8898,18.8079,18.8898,90400.0
2007-03-12 14:30:00,32.27,32.32,32.23,32.24,173400.0,18.884,18.9132,18.8606,18.8664,173400.0
2007-03-12 15:00:00,32.24,32.26,32.21,32.25,143200.0,18.8664,18.8781,18.8489,18.8723,143200.0
2007-03-12 15:30:00,32.24,32.28,32.15,32.25,230300.0,18.8664,18.8898,18.8138,18.8723,230300.0
2007-03-13 09:30:00,32.1,32.13,31.95,31.99,208000.0,18.7845,18.8021,18.6967,18.7201,208000.0
2007-03-13 10:00:00,32.01,32.07,31.93,32.0,141100.0,18.7318,18.7669,18.685,18.726,141100.0
2007-03-13 10:30:00,32.0,32.04,31.99,32.03,75900.0,18.726,18.7494,18.7201,18.7435,75900.0
2007-03-13 11:00:00,32.03,32.18,32.02,32.12,219500.0,18.7435,18.8313,18.7377,18.7962,219500.0
2007-03-13 11:30:00,32.12,32.16,32.09,32.11,186100.0,18.7962,18.8196,18.7787,18.7904,186100.0
2007-03-13 12:00:00,32.13,32.17,31.9,31.9,279200.0,18.8021,18.8255,18.6675,18.6675,279200.0
2007-03-13 12:30:00,31.9,31.95,31.76,31.82,161700.0,18.6675,18.6967,18.5855,18.6207,161700.0
2007-03-13 13:00:00,31.82,31.95,31.79,31.91,162600.0,18.6207,18.6967,18.6031,18.6733,162600.0
2007-03-13 13:30:00,31.91,31.95,31.85,31.9,152200.0,18.6733,18.6967,18.6382,18.6675,152200.0
2007-03-13 14:00:00,31.9,31.92,31.75,31.77,127500.0,18.6675,18.6792,18.5797,18.5914,127500.0
2007-03-13 14:30:00,31.78,31.81,31.73,31.73,115600.0,18.5972,18.6148,18.568,18.568,115600.0
2007-03-13 15:00:00,31.73,31.79,31.62,31.75,184700.0,18.568,18.6031,18.5036,18.5797,184700.0
2007-03-13 15:30:00,31.74,31.75,31.62,31.66,397700.0,18.5738,18.5797,18.5036,18.527,397700.0
2007-03-14 09:30:00,31.85,31.94,31.65,31.79,195400.0,18.6382,18.6909,18.5212,18.6031,195400.0
2007-03-14 10:00:00,31.79,31.82,31.7,31.76,158300.0,18.6031,18.6207,18.5504,18.5855,158300.0
2007-03-14 10:30:00,31.76,31.84,31.71,31.74,158700.0,18.5855,18.6324,18.5563,18.5738,158700.0
2007-03-14 11:00:00,31.74,31.83,31.72,31.76,195000.0,18.5738,18.6265,18.5621,18.5855,195000.0
2007-03-14 11:30:00,31.75,31.84,31.67,31.73,236400.0,18.5797,18.6324,18.5329,18.568,236400.0
2007-03-14 12:00:00,31.73,31.82,31.47,31.5,281000.0,18.568,18.6207,18.4158,18.4334,281000.0
2007-03-14 12:30:00,31.49,31.55,31.34,31.41,126400.0,18.4275,18.4627,18.3398,18.3807,126400.0
2007-03-14 13:00:00,31.43,31.68,31.41,31.58,158100.0,18.3924,18.5387,18.3807,18.4802,158100.0
2007-03-14 13:30:00,31.57,31.89,31.57,31.75,334700.0,18.4744,18.6616,18.4744,18.5797,334700.0
2007-03-14 14:00:00,31.76,32.03,31.73,32.03,229300.0,18.5855,18.7435,18.568,18.7435,229300.0
2007-03-14 14:30:00,32.03,32.12,32.0,32.08,321200.0,18.7435,18.7962,18.726,18.7728,321200.0
2007-03-14 15:00:00,32.08,32.24,32.06,32.18,285200.0,18.7728,18.8664,18.7611,18.8313,285200.0
2007-03-14 15:30:00,32.18,32.23,32.11,32.19,438800.0,18.8313,18.8606,18.7904,18.8372,438800.0
2007-03-15 09:30:00,32.25,32.64,32.15,32.64,299800.0,18.8723,19.1005,18.8138,19.1005,299800.0
2007-03-15 10:00:00,32.64,32.67,32.34,32.38,172800.0,19.1005,19.1181,18.9249,18.9484,172800.0
2007-03-15 10:30:00,32.38,32.5,32.36,32.41,204000.0,18.9484,19.0186,18.9367,18.9659,204000.0
2007-03-15 11:00:00,32.41,32.42,32.34,32.36,122900.0,18.9659,18.9718,18.9249,18.9367,122900.0
2007-03-15 11:30:00,32.37,32.45,32.32,32.32,116900.0,18.9425,18.9893,18.9132,18.9132,116900.0
2007-03-15 12:00:00,32.33,32.43,32.31,32.37,86500.0,18.9191,18.9776,18.9074,18.9425,86500.0
2007-03-15 12:30:00,32.38,32.41,32.37,32.38,54600.0,18.9484,18.9659,18.9425,18.9484,54600.0
2007-03-15 13:00:00,32.39,32.45,32.38,32.38,82900.0,18.9542,18.9893,18.9484,18.9484,82900.0
2007-03-15 13:30:00,32.39,32.39,32.26,32.3,187400.0,18.9542,18.9542,18.8781,18.9015,187400.0
2007-03-15 14:00:00,32.3,32.39,32.26,32.37,146500.0,18.9015,18.9542,18.8781,18.9425,146500.0
2007-03-15 14:30:00,32.37,32.49,32.36,32.46,155000.0,18.9425,19.0127,18.9367,18.9952,155000.0
2007-03-15 15:00:00,32.45,32.53,32.41,32.43,280600.0,18.9893,19.0361,18.9659,18.9776,280600.0
2007-03-15 15:30:00,32.43,32.55,32.43,32.51,569300.0,18.9776,19.0478,18.9776,19.0244,569300.0
2007-03-16 09:30:00,32.71,32.91,32.58,32.63,1132800.0,19.1415,19.2585,19.0654,19.0947,1132800.0
2007-03-16 10:00:00,32.62,32.67,32.54,32.55,244700.0,19.0888,19.1181,19.042,19.0478,244700.0
2007-03-16 10:30:00,32.56,32.57,32.47,32.47,122300.0,19.0537,19.0595,19.001,19.001,122300.0
2007-03-16 11:00:00,32.47,32.47,32.37,32.43,138800.0,19.001,19.001,18.9425,18.9776,138800.0
2007-03-16 11:30:00,32.43,32.43,32.31,32.38,143800.0,18.9776,18.9776,18.9074,18.9484,143800.0
2007-03-16 12:00:00,32.36,32.42,32.35,32.35,61300.0,18.9367,18.9718,18.9308,18.9308,61300.0
2007-03-16 12:30:00,32.36,32.38,32.32,32.37,63500.0,18.9367,18.9484,18.9132,18.9425,63500.0
2007-03-16 13:00:00,32.37,32.45,32.35,32.44,99400.0,18.9425,18.9893,18.9308,18.9835,99400.0
2007-03-16 13:30:00,32.43,32.48,32.38,32.45,75600.0,18.9776,19.0069,18.9484,18.9893,75600.0
2007-03-16 14:00:00,32.45,32.46,32.37,32.43,107100.0,18.9893,18.9952,18.9425,18.9776,107100.0
2007-03-16 14:30:00,32.43,32.44,32.32,32.4,117100.0,18.9776,18.9835,18.9132,18.9601,117100.0
2007-03-16 15:00:00,32.41,32.43,32.34,32.41,91400.0,18.9659,18.9776,18.9249,18.9659,91400.0
2007-03-16 15:30:00,32.41,32.47,32.4,32.43,269300.0,18.9659,19.001,18.9601,18.9776,269300.0
2007-03-19 09:30:00,32.52,32.84,32.47,32.5,100300.0,19.0303,19.2175,19.001,19.0186,100300.0
2007-03-19 10:00:00,32.5,32.61,32.45,32.61,74200.0,19.0186,19.083,18.9893,19.083,74200.0
2007-03-19 10:30:00,32.61,32.71,32.55,32.6,135600.0,19.083,19.1415,19.0478,19.0771,135600.0
2007-03-19 11:00:00,32.6,32.65,32.57,32.63,104200.0,19.0771,19.1064,19.0595,19.0947,104200.0
2007-03-19 11:30:00,32.62,32.65,32.6,32.62,122400.0,19.0888,19.1064,19.0771,19.0888,122400.0
2007-03-19 12:00:00,32.62,32.62,32.59,32.6,139200.0,19.0888,19.0888,19.0712,19.0771,139200.0
2007-03-19 12:30:00,32.6,32.63,32.57,32.58,196300.0,19.0771,19.0947,19.0595,19.0654,196300.0
2007-03-19 13:00:00,32.58,32.62,32.55,32.59,65100.0,19.0654,19.0888,19.0478,19.0712,65100.0
2007-03-19 13:30:00,32.59,32.66,32.59,32.6,50900.0,19.0712,19.1122,19.0712,19.0771,50900.0
2007-03-19 14:00:00,32.6,32.63,32.58,32.6,81600.0,19.0771,19.0947,19.0654,19.0771,81600.0
2007-03-19 14:30:00,32.61,32.66,32.6,32.66,87000.0,19.083,19.1122,19.0771,19.1122,87000.0
2007-03-19 15:00:00,32.65,32.66,32.6,32.63,131500.0,19.1064,19.1122,19.0771,19.0947,131500.0
2007-03-19 15:30:00,32.62,32.7,32.61,32.7,274100.0,19.0888,19.1356,19.083,19.1356,274100.0
2007-03-20 09:30:00,32.66,32.76,32.6,32.65,82500.0,19.1122,19.1707,19.0771,19.1064,82500.0
2007-03-20 10:00:00,32.66,32.68,32.6,32.64,71200.0,19.1122,19.1239,19.0771,19.1005,71200.0
2007-03-20 10:30:00,32.65,32.65,32.57,32.58,93200.0,19.1064,19.1064,19.0595,19.0654,93200.0
2007-03-20 11:00:00,32.57,32.61,32.52,32.53,127600.0,19.0595,19.083,19.0303,19.0361,127600.0
2007-03-20 11:30:00,32.53,32.55,32.47,32.5,114400.0,19.0361,19.0478,19.001,19.0186,114400.0
2007-03-20 12:00:00,32.49,32.55,32.49,32.55,107900.0,19.0127,19.0478,19.0127,19.0478,107900.0
2007-03-20 12:30:00,32.57,32.63,32.54,32.55,91400.0,19.0595,19.0947,19.042,19.0478,91400.0
2007-03-20 13:00:00,32.55,32.58,32.52,32.56,62400.0,19.0478,19.0654,19.0303,19.0537,62400.0
2007-03-20 13:30:00,32.56,32.56,32.52,32.54,52900.0,19.0537,19.0537,19.0303,19.042,52900.0
2007-03-20 14:00:00,32.55,32.59,32.54,32.58,74600.0,19.0478,19.0712,19.042,19.0654,74600.0
2007-03-20 14:30:00,32.57,32.67,32.53,32.57,337600.0,19.0595,19.1181,19.0361,19.0595,337600.0
2007-03-20 15:00:00,32.58,32.64,32.53,32.58,161600.0,19.0654,19.1005,19.0361,19.0654,161600.0
2007-03-20 15:30:00,32.57,32.6,32.52,32.57,298900.0,19.0595,19.0771,19.0303,19.0595,298900.0
2007-03-21 09:30:00,32.64,32.64,32.47,32.49,93500.0,19.1005,19.1005,19.001,19.0127,93500.0
2007-03-21 10:00:00,32.49,32.56,32.44,32.54,69000.0,19.0127,19.0537,18.9835,19.042,69000.0
2007-03-21 10:30:00,32.54,32.58,32.48,32.48,87400.0,19.042,19.0654,19.0069,19.0069,87400.0
2007-03-21 11:00:00,32.48,32.5,32.44,32.48,74900.0,19.0069,19.0186,18.9835,19.0069,74900.0
2007-03-21 11:30:00,32.48,32.49,32.42,32.46,80100.0,19.0069,19.0127,18.9718,18.9952,80100.0
2007-03-21 12:00:00,32.47,32.51,32.47,32.5,44800.0,19.001,19.0244,19.001,19.0186,44800.0
2007-03-21 12:30:00,32.49,32.5,32.47,32.47,59500.0,19.0127,19.0186,19.001,19.001,59500.0
2007-03-21 13:00:00,32.47,32.49,32.46,32.48,54500.0,19.001,19.0127,18.9952,19.0069,54500.0
2007-03-21 13:30:00,32.48,32.53,32.47,32.53,64800.0,19.0069,19.0361,19.001,19.0361,64800.0
2007-03-21 14:00:00,32.52,32.86,32.5,32.77,243600.0,19.0303,19.2292,19.0186,19.1766,243600.0
2007-03-21 14:30:00,32.79,32.99,32.77,32.98,173800.0,19.1883,19.3053,19.1766,19.2995,173800.0
2007-03-21 15:00:00,32.98,33.0,32.85,32.9,204400.0,19.2995,19.3112,19.2234,19.2527,204400.0
2007-03-21 15:30:00,32.91,32.99,32.83,32.9,338200.0,19.2585,19.3053,19.2117,19.2527,338200.0
2007-03-22 09:30:00,32.98,33.25,32.07,33.09,284100.0,19.2995,19.4575,18.7669,19.3638,284100.0
2007-03-22 10:00:00,33.11,33.11,32.65,32.82,311800.0,19.3755,19.3755,19.1064,19.2058,311800.0
2007-03-22 10:30:00,32.81,32.88,32.76,32.78,170500.0,19.2,19.241,19.1707,19.1824,170500.0
2007-03-22 11:00:00,32.78,32.8,32.53,32.6,391600.0,19.1824,19.1941,19.0361,19.0771,391600.0
2007-03-22 11:30:00,32.59,32.65,32.55,32.62,152900.0,19.0712,19.1064,19.0478,19.0888,152900.0
2007-03-22 12:00:00,32.61,32.62,32.55,32.59,142900.0,19.083,19.0888,19.0478,19.0712,142900.0
2007-03-22 12:30:00,32.59,32.63,32.54,32.63,124900.0,19.0712,19.0947,19.042,19.0947,124900.0
2007-03-22 13:00:00,32.63,32.66,32.61,32.63,96000.0,19.0947,19.1122,19.083,19.0947,96000.0
2007-03-22 13:30:00,32.63,32.64,32.59,32.6,105300.0,19.0947,19.1005,19.0712,19.0771,105300.0
2007-03-22 14:00:00,32.6,32.62,32.56,32.6,130400.0,19.0771,19.0888,19.0537,19.0771,130400.0
2007-03-22 14:30:00,32.6,32.62,32.6,32.61,337800.0,19.0771,19.0888,19.0771,19.083,337800.0
2007-03-22 15:00:00,32.62,32.62,32.57,32.62,453700.0,19.0888,19.0888,19.0595,19.0888,453700.0
2007-03-22 15:30:00,32.61,32.71,32.61,32.66,266800.0,19.083,19.1415,19.083,19.1122,266800.0
2007-03-23 09:30:00,32.64,32.97,32.57,32.88,243700.0,19.1005,19.2936,19.0595,19.241,243700.0
2007-03-23 10:00:00,32.88,32.99,32.87,32.96,214400.0,19.241,19.3053,19.2351,19.2878,214400.0
2007-03-23 10:30:00,32.96,33.01,32.94,32.99,175900.0,19.2878,19.317,19.2761,19.3053,175900.0
2007-03-23 11:00:00,32.98,33.02,32.98,33.01,106400.0,19.2995,19.3229,19.2995,19.317,106400.0
2007-03-23 11:30:00,33.0,33.03,32.99,33.02,75900.0,19.3112,19.3287,19.3053,19.3229,75900.0
2007-03-23 12:00:00,33.02,33.03,32.94,32.94,92000.0,19.3229,19.3287,19.2761,19.2761,92000.0
2007-03-23 12:30:00,32.95,32.95,32.82,32.9,121300.0,19.2819,19.2819,19.2058,19.2527,121300.0
2007-03-23 13:00:00,32.9,32.95,32.89,32.95,70100.0,19.2527,19.2819,19.2468,19.2819,70100.0
2007-03-23 13:30:00,32.94,32.99,32.93,32.98,49100.0,19.2761,19.3053,19.2702,19.2995,49100.0
2007-03-23 14:00:00,32.99,32.99,32.87,32.88,102000.0,19.3053,19.3053,19.2351,19.241,102000.0
2007-03-23 14:30:00,32.88,32.94,32.86,32.93,105000.0,19.241,19.2761,19.2292,19.2702,105000.0
2007-03-23 15:00:00,32.94,32.98,32.91,32.98,107300.0,19.2761,19.2995,19.2585,19.2995,107300.0
2007-03-23 15:30:00,32.98,33.01,32.88,32.97,299600.0,19.2995,19.317,19.241,19.2936,299600.0
2007-03-26 09:30:00,32.91,33.28,32.89,33.27,221600.0,19.2585,19.475,19.2468,19.4692,221600.0
2007-03-26 10:00:00,33.26,33.27,33.11,33.23,289700.0,19.4633,19.4692,19.3755,19.4458,289700.0
2007-03-26 10:30:00,33.23,33.72,33.22,33.71,322800.0,19.4458,19.7325,19.4399,19.7267,322800.0
2007-03-26 11:00:00,33.7,33.78,33.53,33.69,355000.0,19.7208,19.7676,19.6213,19.715,355000.0
2007-03-26 11:30:00,33.69,33.89,33.66,33.79,286500.0,19.715,19.832,19.6974,19.7735,286500.0
2007-03-26 12:00:00,33.8,33.94,33.25,33.92,217700.0,19.7793,19.8612,19.4575,19.8495,217700.0
2007-03-26 12:30:00,33.92,34.04,33.92,34.0,303600.0,19.8495,19.9198,19.8495,19.8964,303600.0
2007-03-26 13:00:00,34.01,34.01,33.8,33.87,345300.0,19.9022,19.9022,19.7793,19.8203,345300.0
2007-03-26 13:30:00,33.88,33.98,33.66,33.7,233600.0,19.8261,19.8847,19.6974,19.7208,233600.0
2007-03-26 14:00:00,33.7,33.8,33.66,33.72,164200.0,19.7208,19.7793,19.6974,19.7325,164200.0
2007-03-26 14:30:00,33.71,33.73,33.63,33.65,246400.0,19.7267,19.7384,19.6798,19.6915,246400.0
2007-03-26 15:00:00,33.65,33.66,33.52,33.58,319900.0,19.6915,19.6974,19.6155,19.6506,319900.0
2007-03-26 15:30:00,33.58,33.71,33.58,33.7,320600.0,19.6506,19.7267,19.6506,19.7208,320600.0
2007-03-27 09:30:00,33.41,33.5,33.14,33.28,391000.0,19.5511,19.6038,19.3931,19.475,391000.0
2007-03-27 10:00:00,33.29,33.38,33.21,33.3,233000.0,19.4809,19.5335,19.4341,19.4867,233000.0
2007-03-27 10:30:00,33.29,33.29,33.15,33.23,166600.0,19.4809,19.4809,19.399,19.4458,166600.0
2007-03-27 11:00:00,33.24,33.26,33.1,33.16,150900.0,19.4516,19.4633,19.3697,19.4048,150900.0
2007-03-27 11:30:00,33.16,33.32,33.12,33.27,186800.0,19.4048,19.4984,19.3814,19.4692,186800.0
2007-03-27 12:00:00,33.28,33.44,33.23,33.43,436900.0,19.475,19.5687,19.4458,19.5628,436900.0
2007-03-27 12:30:00,33.43,33.5,33.4,33.43,112600.0,19.5628,19.6038,19.5452,19.5628,112600.0
2007-03-27 13:00:00,33.43,33.45,33.4,33.44,84400.0,19.5628,19.5745,19.5452,19.5687,84400.0
2007-03-27 13:30:00,33.43,33.46,33.41,33.45,86000.0,19.5628,19.5804,19.5511,19.5745,86000.0
2007-03-27 14:00:00,33.45,33.46,33.39,33.42,123500.0,19.5745,19.5804,19.5394,19.557,123500.0
2007-03-27 14:30:00,33.42,33.54,33.41,33.52,198200.0,19.557,19.6272,19.5511,19.6155,198200.0
2007-03-27 15:00:00,33.52,33.54,33.49,33.49,164300.0,19.6155,19.6272,19.5979,19.5979,164300.0
2007-03-27 15:30:00,33.49,33.5,33.41,33.44,256800.0,19.5979,19.6038,19.5511,19.5687,256800.0
2007-03-28 09:30:00,33.42,33.59,33.36,33.57,187200.0,19.557,19.6564,19.5218,19.6447,187200.0
2007-03-28 10:00:00,33.56,33.65,33.48,33.48,155700.0,19.6389,19.6915,19.5921,19.5921,155700.0
2007-03-28 10:30:00,33.48,33.51,33.4,33.49,213600.0,19.5921,19.6096,19.5452,19.5979,213600.0
2007-03-28 11:00:00,33.5,33.51,33.4,33.41,109600.0,19.6038,19.6096,19.5452,19.5511,109600.0
2007-03-28 11:30:00,33.4,33.46,33.35,33.46,93500.0,19.5452,19.5804,19.516,19.5804,93500.0
2007-03-28 12:00:00,33.45,33.69,33.45,33.62,194200.0,19.5745,19.715,19.5745,19.674,194200.0
2007-03-28 12:30:00,33.62,33.7,33.6,33.7,94700.0,19.674,19.7208,19.6623,19.7208,94700.0
2007-03-28 13:00:00,33.69,33.69,33.62,33.69,54700.0,19.715,19.715,19.674,19.715,54700.0
2007-03-28 13:30:00,33.68,33.74,33.64,33.65,130700.0,19.7091,19.7442,19.6857,19.6915,130700.0
2007-03-28 14:00:00,33.66,33.71,33.56,33.59,155200.0,19.6974,19.7267,19.6389,19.6564,155200.0
2007-03-28 14:30:00,33.58,33.59,33.52,33.52,101100.0,19.6506,19.6564,19.6155,19.6155,101100.0
2007-03-28 15:00:00,33.52,33.6,33.5,33.6,117600.0,19.6155,19.6623,19.6038,19.6623,117600.0
2007-03-28 15:30:00,33.6,33.6,33.45,33.49,170500.0,19.6623,19.6623,19.5745,19.5979,170500.0
2007-03-29 09:30:00,33.7,33.74,33.48,33.6,414400.0,19.7208,19.7442,19.5921,19.6623,414400.0
2007-03-29 10:00:00,33.6,33.75,33.59,33.68,248000.0,19.6623,19.7501,19.6564,19.7091,248000.0
2007-03-29 10:30:00,33.68,33.77,33.66,33.7,126900.0,19.7091,19.7618,19.6974,19.7208,126900.0
2007-03-29 11:00:00,33.71,33.72,33.67,33.71,118200.0,19.7267,19.7325,19.7032,19.7267,118200.0
2007-03-29 11:30:00,33.7,33.71,33.56,33.61,177400.0,19.7208,19.7267,19.6389,19.6681,177400.0
2007-03-29 12:00:00,33.6,33.72,33.6,33.69,204700.0,19.6623,19.7325,19.6623,19.715,204700.0
2007-03-29 12:30:00,33.68,33.73,33.63,33.63,202600.0,19.7091,19.7384,19.6798,19.6798,202600.0
2007-03-29 13:00:00,33.63,33.68,33.58,33.64,244900.0,19.6798,19.7091,19.6506,19.6857,244900.0
2007-03-29 13:30:00,33.64,33.64,33.51,33.53,120100.0,19.6857,19.6857,19.6096,19.6213,120100.0
2007-03-29 14:00:00,33.53,33.57,33.5,33.54,117700.0,19.6213,19.6447,19.6038,19.6272,117700.0
2007-03-29 14:30:00,33.53,33.62,33.5,33.59,216900.0,19.6213,19.674,19.6038,19.6564,216900.0
2007-03-29 15:00:00,33.6,33.67,33.59,33.66,287600.0,19.6623,19.7032,19.6564,19.6974,287600.0
2007-03-29 15:30:00,33.65,33.78,33.64,33.73,437500.0,19.6915,19.7676,19.6857,19.7384,437500.0
2007-03-30 09:30:00,33.77,34.09,33.74,34.09,178800.0,19.7618,19.949,19.7442,19.949,178800.0
2007-03-30 10:00:00,34.08,34.13,33.95,34.0,181400.0,19.9432,19.9724,19.8671,19.8964,181400.0
2007-03-30 10:30:00,34.0,34.03,33.93,33.95,159800.0,19.8964,19.9139,19.8554,19.8671,159800.0
2007-03-30 11:00:00,33.95,33.97,33.75,33.76,179700.0,19.8671,19.8788,19.7501,19.7559,179700.0
2007-03-30 11:30:00,33.76,33.87,33.61,33.84,328600.0,19.7559,19.8203,19.6681,19.8027,328600.0
2007-03-30 12:00:00,33.84,33.86,33.75,33.81,140900.0,19.8027,19.8144,19.7501,19.7852,140900.0
2007-03-30 12:30:00,33.82,33.93,33.81,33.92,101400.0,19.791,19.8554,19.7852,19.8495,101400.0
2007-03-30 13:00:00,33.91,33.93,33.83,33.85,135000.0,19.8437,19.8554,19.7969,19.8086,135000.0
2007-03-30 13:30:00,33.84,33.89,33.74,33.77,94300.0,19.8027,19.832,19.7442,19.7618,94300.0
2007-03-30 14:00:00,33.78,33.82,33.76,33.81,83500.0,19.7676,19.791,19.7559,19.7852,83500.0
2007-03-30 14:30:00,33.81,33.85,33.77,33.79,127100.0,19.7852,19.8086,19.7618,19.7735,127100.0
2007-03-30 15:00:00,33.79,33.82,33.76,33.79,129200.0,19.7735,19.791,19.7559,19.7735,129200.0
2007-03-30 15:30:00,33.79,33.86,33.75,33.84,383700.0,19.7735,19.8144,19.7501,19.8027,383700.0
2007-04-02 09:30:00,33.81,33.92,33.75,33.89,137400.0,19.7852,19.8495,19.7501,19.832,137400.0
2007-04-02 10:00:00,33.89,33.9,33.65,33.73,156200.0,19.832,19.8378,19.6915,19.7384,156200.0
2007-04-02 10:30:00,33.74,33.81,33.66,33.79,144700.0,19.7442,19.7852,19.6974,19.7735,144700.0
2007-04-02 11:00:00,33.79,33.88,33.79,33.83,86200.0,19.7735,19.8261,19.7735,19.7969,86200.0
2007-04-02 11:30:00,33.83,33.83,33.7,33.73,92400.0,19.7969,19.7969,19.7208,19.7384,92400.0
2007-04-02 12:00:00,33.72,33.75,33.66,33.66,86200.0,19.7325,19.7501,19.6974,19.6974,86200.0
2007-04-02 12:30:00,33.66,33.7,33.6,33.6,112500.0,19.6974,19.7208,19.6623,19.6623,112500.0
2007-04-02 13:00:00,33.59,33.67,33.58,33.67,73900.0,19.6564,19.7032,19.6506,19.7032,73900.0
2007-04-02 13:30:00,33.67,33.67,33.56,33.56,98700.0,19.7032,19.7032,19.6389,19.6389,98700.0
2007-04-02 14:00:00,33.55,33.63,33.52,33.59,134200.0,19.633,19.6798,19.6155,19.6564,134200.0
2007-04-02 14:30:00,33.59,33.68,33.59,33.67,102300.0,19.6564,19.7091,19.6564,19.7032,102300.0
2007-04-02 15:00:00,33.67,33.74,33.66,33.73,106100.0,19.7032,19.7442,19.6974,19.7384,106100.0
2007-04-02 15:30:00,33.74,33.74,33.67,33.71,151900.0,19.7442,19.7442,19.7032,19.7267,151900.0
2007-04-03 09:30:00,33.64,33.79,33.11,33.58,192200.0,19.7963,19.8846,19.4844,19.761,192200.0
2007-04-03 10:00:00,33.59,33.74,33.52,33.52,191900.0,19.7669,19.8552,19.7257,19.7257,191900.0
2007-04-03 10:30:00,33.52,33.69,33.51,33.67,97400.0,19.7257,19.8257,19.7198,19.814,97400.0
2007-04-03 11:00:00,33.66,33.75,33.65,33.74,65100.0,19.8081,19.8611,19.8022,19.8552,65100.0
2007-04-03 11:30:00,33.75,33.79,33.73,33.78,100800.0,19.8611,19.8846,19.8493,19.8787,100800.0
2007-04-03 12:00:00,33.78,33.81,33.69,33.75,128400.0,19.8787,19.8964,19.8257,19.8611,128400.0
2007-04-03 12:30:00,33.75,33.8,33.68,33.77,106900.0,19.8611,19.8905,19.8199,19.8728,106900.0
2007-04-03 13:00:00,33.77,33.8,33.76,33.77,40500.0,19.8728,19.8905,19.8669,19.8728,40500.0
2007-04-03 13:30:00,33.77,33.85,33.77,33.83,91800.0,19.8728,19.9199,19.8728,19.9081,91800.0
2007-04-03 14:00:00,33.83,33.84,33.77,33.82,181500.0,19.9081,19.914,19.8728,19.9022,181500.0
2007-04-03 14:30:00,33.83,33.85,33.78,33.8,98600.0,19.9081,19.9199,19.8787,19.8905,98600.0
2007-04-03 15:00:00,33.79,33.85,33.78,33.81,145400.0,19.8846,19.9199,19.8787,19.8964,145400.0
2007-04-03 15:30:00,33.81,33.82,33.72,33.79,340200.0,19.8964,19.9022,19.8434,19.8846,340200.0
2007-04-04 09:30:00,33.75,33.92,33.69,33.7,156600.0,19.8611,19.9611,19.8257,19.8316,156600.0
2007-04-04 10:00:00,33.7,33.75,33.56,33.69,218800.0,19.8316,19.8611,19.7492,19.8257,218800.0
2007-04-04 10:30:00,33.68,33.69,33.5,33.62,184000.0,19.8199,19.8257,19.7139,19.7845,184000.0
2007-04-04 11:00:00,33.63,33.63,33.55,33.59,103100.0,19.7904,19.7904,19.7434,19.7669,103100.0
2007-04-04 11:30:00,33.59,33.62,33.56,33.58,117200.0,19.7669,19.7845,19.7492,19.761,117200.0
2007-04-04 12:00:00,33.57,33.61,33.52,33.53,168000.0,19.7551,19.7787,19.7257,19.7316,168000.0
2007-04-04 12:30:00,33.53,33.57,33.48,33.52,144600.0,19.7316,19.7551,19.7022,19.7257,144600.0
2007-04-04 13:00:00,33.51,33.51,33.45,33.47,107700.0,19.7198,19.7198,19.6845,19.6963,107700.0
2007-04-04 13:30:00,33.46,33.49,33.39,33.45,110600.0,19.6904,19.708,19.6492,19.6845,110600.0
2007-04-04 14:00:00,33.47,33.47,33.36,33.39,178400.0,19.6963,19.6963,19.6315,19.6492,178400.0
2007-04-04 14:30:00,33.4,33.45,33.36,33.39,199000.0,19.6551,19.6845,19.6315,19.6492,199000.0
2007-04-04 15:00:00,33.4,33.46,33.36,33.41,151200.0,19.6551,19.6904,19.6315,19.661,151200.0
2007-04-04 15:30:00,33.41,33.47,33.38,33.39,293900.0,19.661,19.6963,19.6433,19.6492,293900.0
2007-04-05 09:30:00,33.31,33.38,33.22,33.31,154900.0,19.6021,19.6433,19.5492,19.6021,154900.0
2007-04-05 10:00:00,33.31,33.36,33.2,33.36,166600.0,19.6021,19.6315,19.5374,19.6315,166600.0
2007-04-05 10:30:00,33.36,33.4,33.28,33.35,167100.0,19.6315,19.6551,19.5845,19.6257,167100.0
2007-04-05 11:00:00,33.35,33.35,33.12,33.15,158000.0,19.6257,19.6257,19.4903,19.508,158000.0
2007-04-05 11:30:00,33.14,33.2,33.14,33.2,147100.0,19.5021,19.5374,19.5021,19.5374,147100.0
2007-04-05 12:00:00,33.2,33.28,33.17,33.26,108900.0,19.5374,19.5845,19.5197,19.5727,108900.0
2007-04-05 12:30:00,33.26,33.34,33.26,33.32,98000.0,19.5727,19.6198,19.5727,19.608,98000.0
2007-04-05 13:00:00,33.31,33.33,33.3,33.3,72000.0,19.6021,19.6139,19.5962,19.5962,72000.0
2007-04-05 13:30:00,33.31,33.34,33.3,33.32,76100.0,19.6021,19.6198,19.5962,19.608,76100.0
2007-04-05 14:00:00,33.32,33.33,33.24,33.26,108000.0,19.608,19.6139,19.5609,19.5727,108000.0
2007-04-05 14:30:00,33.27,33.27,33.22,33.27,111900.0,19.5786,19.5786,19.5492,19.5786,111900.0
2007-04-05 15:00:00,33.26,33.27,33.19,33.22,142600.0,19.5727,19.5786,19.5315,19.5492,142600.0
2007-04-05 15:30:00,33.22,33.28,33.18,33.23,237100.0,19.5492,19.5845,19.5256,19.555,237100.0
2007-04-09 09:30:00,33.23,33.47,33.13,33.38,142200.0,19.555,19.6963,19.4962,19.6433,142200.0
2007-04-09 10:00:00,33.37,33.37,33.25,33.27,76700.0,19.6374,19.6374,19.5668,19.5786,76700.0
2007-04-09 10:30:00,33.27,33.3,33.23,33.29,87800.0,19.5786,19.5962,19.555,19.5904,87800.0
2007-04-09 11:00:00,33.29,33.34,33.26,33.3,86600.0,19.5904,19.6198,19.5727,19.5962,86600.0
2007-04-09 11:30:00,33.3,33.35,33.26,33.3,90800.0,19.5962,19.6257,19.5727,19.5962,90800.0
2007-04-09 12:00:00,33.31,33.35,33.26,33.35,53100.0,19.6021,19.6257,19.5727,19.6257,53100.0
2007-04-09 12:30:00,33.35,33.35,33.27,33.32,81400.0,19.6257,19.6257,19.5786,19.608,81400.0
2007-04-09 13:00:00,33.32,33.34,33.29,33.29,51900.0,19.608,19.6198,19.5904,19.5904,51900.0
2007-04-09 13:30:00,33.3,33.33,33.28,33.3,47500.0,19.5962,19.6139,19.5845,19.5962,47500.0
2007-04-09 14:00:00,33.3,33.35,33.29,33.32,148000.0,19.5962,19.6257,19.5904,19.608,148000.0
2007-04-09 14:30:00,33.32,33.41,33.32,33.41,74700.0,19.608,19.661,19.608,19.661,74700.0
2007-04-09 15:00:00,33.4,33.43,33.36,33.41,182800.0,19.6551,19.6727,19.6315,19.661,182800.0
2007-04-09 15:30:00,33.41,33.51,33.4,33.45,252400.0,19.661,19.7198,19.6551,19.6845,252400.0
2007-04-10 09:30:00,33.47,33.66,33.45,33.66,518900.0,19.6963,19.8081,19.6845,19.8081,518900.0
2007-04-10 10:00:00,33.66,34.06,33.63,34.03,521700.0,19.8081,20.0435,19.7904,20.0258,521700.0
2007-04-10 10:30:00,34.04,34.05,33.94,33.99,182800.0,20.0317,20.0376,19.9729,20.0023,182800.0
2007-04-10 11:00:00,33.99,34.09,33.95,34.08,155400.0,20.0023,20.0611,19.9787,20.0552,155400.0
2007-04-10 11:30:00,34.08,34.17,34.05,34.16,197600.0,20.0552,20.1082,20.0376,20.1023,197600.0
2007-04-10 12:00:00,34.16,34.24,34.08,34.11,229200.0,20.1023,20.1494,20.0552,20.0729,229200.0
2007-04-10 12:30:00,34.12,34.12,34.06,34.09,100600.0,20.0788,20.0788,20.0435,20.0611,100600.0
2007-04-10 13:00:00,34.07,34.11,34.06,34.1,118700.0,20.0494,20.0729,20.0435,20.067,118700.0
2007-04-10 13:30:00,34.1,34.14,34.08,34.12,134200.0,20.067,20.0906,20.0552,20.0788,134200.0
2007-04-10 14:00:00,34.12,34.13,34.05,34.06,250900.0,20.0788,20.0847,20.0376,20.0435,250900.0
2007-04-10 14:30:00,34.05,34.08,33.94,34.01,197300.0,20.0376,20.0552,19.9729,20.0141,197300.0
2007-04-10 15:00:00,34.01,34.15,34.01,34.11,228000.0,20.0141,20.0964,20.0141,20.0729,228000.0
2007-04-10 15:30:00,34.12,34.12,34.0,34.1,431200.0,20.0788,20.0788,20.0082,20.067,431200.0
2007-04-11 09:30:00,33.93,33.98,33.63,33.67,207500.0,19.967,19.9964,19.7904,19.814,207500.0
2007-04-11 10:00:00,33.65,33.65,33.53,33.6,130800.0,19.8022,19.8022,19.7316,19.7728,130800.0
2007-04-11 10:30:00,33.6,33.64,33.5,33.55,160900.0,19.7728,19.7963,19.7139,19.7434,160900.0
2007-04-11 11:00:00,33.56,33.56,33.47,33.51,122500.0,19.7492,19.7492,19.6963,19.7198,122500.0
2007-04-11 11:30:00,33.51,33.51,33.42,33.47,173600.0,19.7198,19.7198,19.6669,19.6963,173600.0
2007-04-11 12:00:00,33.47,33.51,33.47,33.51,166800.0,19.6963,19.7198,19.6963,19.7198,166800.0
2007-04-11 12:30:00,33.5,33.62,33.5,33.59,130500.0,19.7139,19.7845,19.7139,19.7669,130500.0
2007-04-11 13:00:00,33.6,33.68,33.58,33.66,96300.0,19.7728,19.8199,19.761,19.8081,96300.0
2007-04-11 13:30:00,33.66,33.7,33.61,33.63,95100.0,19.8081,19.8316,19.7787,19.7904,95100.0
2007-04-11 14:00:00,33.6,33.65,33.54,33.57,171600.0,19.7728,19.8022,19.7375,19.7551,171600.0
2007-04-11 14:30:00,33.57,33.62,33.53,33.57,176600.0,19.7551,19.7845,19.7316,19.7551,176600.0
2007-04-11 15:00:00,33.57,33.69,33.54,33.68,150600.0,19.7551,19.8257,19.7375,19.8199,150600.0
2007-04-11 15:30:00,33.68,33.88,33.67,33.81,720500.0,19.8199,19.9376,19.814,19.8964,720500.0
2007-04-12 09:30:00,33.75,33.82,33.44,33.54,251500.0,19.8611,19.9022,19.6786,19.7375,251500.0
2007-04-12 10:00:00,33.52,33.79,33.5,33.79,186100.0,19.7257,19.8846,19.7139,19.8846,186100.0
2007-04-12 10:30:00,33.78,33.95,33.73,33.9,162200.0,19.8787,19.9787,19.8493,19.9493,162200.0
2007-04-12 11:00:00,33.9,33.95,33.87,33.9,104000.0,19.9493,19.9787,19.9317,19.9493,104000.0
2007-04-12 11:30:00,33.89,33.91,33.77,33.77,98600.0,19.9434,19.9552,19.8728,19.8728,98600.0
2007-04-12 12:00:00,33.77,33.86,33.77,33.85,71800.0,19.8728,19.9258,19.8728,19.9199,71800.0
2007-04-12 12:30:00,33.85,33.91,33.85,33.9,82700.0,19.9199,19.9552,19.9199,19.9493,82700.0
2007-04-12 13:00:00,33.91,33.96,33.89,33.94,102900.0,19.9552,19.9846,19.9434,19.9729,102900.0
2007-04-12 13:30:00,33.95,33.97,33.89,33.95,111800.0,19.9787,19.9905,19.9434,19.9787,111800.0
2007-04-12 14:00:00,33.95,33.96,33.87,33.93,142800.0,19.9787,19.9846,19.9317,19.967,142800.0
2007-04-12 14:30:00,33.94,33.95,33.9,33.93,109700.0,19.9729,19.9787,19.9493,19.967,109700.0
2007-04-12 15:00:00,33.93,33.95,33.89,33.92,159200.0,19.967,19.9787,19.9434,19.9611,159200.0
2007-04-12 15:30:00,33.93,33.99,33.91,33.94,268100.0,19.967,20.0023,19.9552,19.9729,268100.0
2007-04-13 09:30:00,34.11,34.11,33.6,33.78,204800.0,20.0729,20.0729,19.7728,19.8787,204800.0
2007-04-13 10:00:00,33.76,33.76,33.54,33.68,182600.0,19.8669,19.8669,19.7375,19.8199,182600.0
2007-04-13 10:30:00,33.68,33.72,33.63,33.69,84800.0,19.8199,19.8434,19.7904,19.8257,84800.0
2007-04-13 11:00:00,33.69,33.7,33.63,33.69,79900.0,19.8257,19.8316,19.7904,19.8257,79900.0
2007-04-13 11:30:00,33.69,33.73,33.67,33.67,126700.0,19.8257,19.8493,19.814,19.814,126700.0
2007-04-13 12:00:00,33.68,33.69,33.58,33.69,72800.0,19.8199,19.8257,19.761,19.8257,72800.0
2007-04-13 12:30:00,33.68,33.7,33.67,33.69,66000.0,19.8199,19.8316,19.814,19.8257,66000.0
2007-04-13 13:00:00,33.69,33.79,33.67,33.78,62200.0,19.8257,19.8846,19.814,19.8787,62200.0
2007-04-13 13:30:00,33.78,33.82,33.74,33.76,48600.0,19.8787,19.9022,19.8552,19.8669,48600.0
2007-04-13 14:00:00,33.76,33.77,33.7,33.72,66100.0,19.8669,19.8728,19.8316,19.8434,66100.0
2007-04-13 14:30:00,33.72,33.81,33.71,33.78,80100.0,19.8434,19.8964,19.8375,19.8787,80100.0
2007-04-13 15:00:00,33.78,33.86,33.74,33.83,129600.0,19.8787,19.9258,19.8552,19.9081,129600.0
2007-04-13 15:30:00,33.84,33.92,33.83,33.88,262400.0,19.914,19.9611,19.9081,19.9376,262400.0
2007-04-16 09:30:00,33.95,34.05,33.79,34.03,109700.0,19.9787,20.0376,19.8846,20.0258,109700.0
2007-04-16 10:00:00,34.03,34.03,33.81,33.81,121000.0,20.0258,20.0258,19.8964,19.8964,121000.0
2007-04-16 10:30:00,33.82,33.99,33.81,33.99,55700.0,19.9022,20.0023,19.8964,20.0023,55700.0
2007-04-16 11:00:00,33.98,33.99,33.93,33.96,38000.0,19.9964,20.0023,19.967,19.9846,38000.0
2007-04-16 11:30:00,33.96,34.04,33.95,34.04,43400.0,19.9846,20.0317,19.9787,20.0317,43400.0
2007-04-16 12:00:00,34.03,34.04,33.93,33.93,81500.0,20.0258,20.0317,19.967,19.967,81500.0
2007-04-16 12:30:00,33.94,33.95,33.86,33.86,63600.0,19.9729,19.9787,19.9258,19.9258,63600.0
2007-04-16 13:00:00,33.86,33.91,33.85,33.9,55100.0,19.9258,19.9552,19.9199,19.9493,55100.0
2007-04-16 13:30:00,33.89,33.91,33.83,33.83,91800.0,19.9434,19.9552,19.9081,19.9081,91800.0
2007-04-16 14:00:00,33.84,33.86,33.79,33.85,73300.0,19.914,19.9258,19.8846,19.9199,73300.0
2007-04-16 14:30:00,33.85,33.89,33.85,33.87,104900.0,19.9199,19.9434,19.9199,19.9317,104900.0
2007-04-16 15:00:00,33.88,33.89,33.83,33.84,113800.0,19.9376,19.9434,19.9081,19.914,113800.0
2007-04-16 15:30:00,33.84,33.87,33.8,33.84,309600.0,19.914,19.9317,19.8905,19.914,309600.0
2007-04-17 09:30:00,33.82,33.85,33.6,33.67,197900.0,19.9022,19.9199,19.7728,19.814,197900.0
2007-04-17 10:00:00,33.67,33.75,33.66,33.74,192000.0,19.814,19.8611,19.8081,19.8552,192000.0
2007-04-17 10:30:00,33.74,33.82,33.72,33.76,126500.0,19.8552,19.9022,19.8434,19.8669,126500.0
2007-04-17 11:00:00,33.76,33.8,33.76,33.79,86200.0,19.8669,19.8905,19.8669,19.8846,86200.0
2007-04-17 11:30:00,33.79,33.9,33.79,33.84,75800.0,19.8846,19.9493,19.8846,19.914,75800.0
2007-04-17 12:00:00,33.85,33.91,33.84,33.9,58000.0,19.9199,19.9552,19.914,19.9493,58000.0
2007-04-17 12:30:00,33.89,33.9,33.82,33.84,46100.0,19.9434,19.9493,19.9022,19.914,46100.0
2007-04-17 13:00:00,33.85,33.87,33.82,33.85,43500.0,19.9199,19.9317,19.9022,19.9199,43500.0
2007-04-17 13:30:00,33.86,33.86,33.8,33.82,64500.0,19.9258,19.9258,19.8905,19.9022,64500.0
2007-04-17 14:00:00,33.82,33.91,33.8,33.9,84000.0,19.9022,19.9552,19.8905,19.9493,84000.0
2007-04-17 14:30:00,33.9,33.91,33.79,33.83,99400.0,19.9493,19.9552,19.8846,19.9081,99400.0
2007-04-17 15:00:00,33.83,33.85,33.72,33.75,171400.0,19.9081,19.9199,19.8434,19.8611,171400.0
2007-04-17 15:30:00,33.75,33.85,33.7,33.83,274400.0,19.8611,19.9199,19.8316,19.9081,274400.0
2007-04-18 09:30:00,33.54,33.73,33.49,33.7,153300.0,19.7375,19.8493,19.708,19.8316,153300.0
2007-04-18 10:00:00,33.7,33.7,33.55,33.6,141000.0,19.8316,19.8316,19.7434,19.7728,141000.0
2007-04-18 10:30:00,33.59,33.71,33.55,33.69,97400.0,19.7669,19.8375,19.7434,19.8257,97400.0
2007-04-18 11:00:00,33.68,33.69,33.61,33.64,85900.0,19.8199,19.8257,19.7787,19.7963,85900.0
2007-04-18 11:30:00,33.64,33.66,33.6,33.6,44800.0,19.7963,19.8081,19.7728,19.7728,44800.0
2007-04-18 12:00:00,33.6,33.61,33.5,33.58,95200.0,19.7728,19.7787,19.7139,19.761,95200.0
2007-04-18 12:30:00,33.57,33.7,33.53,33.7,74200.0,19.7551,19.8316,19.7316,19.8316,74200.0
2007-04-18 13:00:00,33.71,33.78,33.67,33.68,214400.0,19.8375,19.8787,19.814,19.8199,214400.0
2007-04-18 13:30:00,33.67,33.68,33.61,33.67,94800.0,19.814,19.8199,19.7787,19.814,94800.0
2007-04-18 14:00:00,33.66,33.67,33.6,33.61,94600.0,19.8081,19.814,19.7728,19.7787,94600.0
2007-04-18 14:30:00,33.61,33.61,33.51,33.55,159000.0,19.7787,19.7787,19.7198,19.7434,159000.0
2007-04-18 15:00:00,33.54,33.61,33.49,33.58,235800.0,19.7375,19.7787,19.708,19.761,235800.0
2007-04-18 15:30:00,33.58,33.58,33.42,33.45,412600.0,19.761,19.761,19.6669,19.6845,412600.0
2007-04-19 09:30:00,34.26,34.26,33.21,33.45,198200.0,20.1612,20.1612,19.5433,19.6845,198200.0
2007-04-19 10:00:00,33.45,33.52,33.34,33.41,133500.0,19.6845,19.7257,19.6198,19.661,133500.0
2007-04-19 10:30:00,33.43,33.52,33.41,33.49,99400.0,19.6727,19.7257,19.661,19.708,99400.0
2007-04-19 11:00:00,33.5,33.5,33.43,33.44,113000.0,19.7139,19.7139,19.6727,19.6786,113000.0
2007-04-19 11:30:00,33.43,33.43,33.31,33.36,131700.0,19.6727,19.6727,19.6021,19.6315,131700.0
2007-04-19 12:00:00,33.37,33.42,33.32,33.35,80300.0,19.6374,19.6669,19.608,19.6257,80300.0
2007-04-19 12:30:00,33.36,33.38,33.34,33.35,74500.0,19.6315,19.6433,19.6198,19.6257,74500.0
2007-04-19 13:00:00,33.35,33.4,33.33,33.4,85100.0,19.6257,19.6551,19.6139,19.6551,85100.0
2007-04-19 13:30:00,33.39,33.51,33.39,33.5,99400.0,19.6492,19.7198,19.6492,19.7139,99400.0
2007-04-19 14:00:00,33.49,33.52,33.46,33.5,119600.0,19.708,19.7257,19.6904,19.7139,119600.0
2007-04-19 14:30:00,33.49,33.5,33.43,33.43,107600.0,19.708,19.7139,19.6727,19.6727,107600.0
2007-04-19 15:00:00,33.43,33.46,33.37,33.4,205400.0,19.6727,19.6904,19.6374,19.6551,205400.0
2007-04-19 15:30:00,33.4,33.4,33.32,33.35,563400.0,19.6551,19.6551,19.608,19.6257,563400.0
2007-04-20 09:30:00,33.46,33.77,33.22,33.64,930000.0,19.6904,19.8728,19.5492,19.7963,930000.0
2007-04-20 10:00:00,33.65,33.75,33.55,33.58,188000.0,19.8022,19.8611,19.7434,19.761,188000.0
2007-04-20 10:30:00,33.59,33.63,33.48,33.53,199100.0,19.7669,19.7904,19.7022,19.7316,199100.0
2007-04-20 11:00:00,33.53,33.53,33.36,33.38,224900.0,19.7316,19.7316,19.6315,19.6433,224900.0
2007-04-20 11:30:00,33.38,33.38,33.26,33.29,197900.0,19.6433,19.6433,19.5727,19.5904,197900.0
2007-04-20 12:00:00,33.29,33.38,33.29,33.38,154000.0,19.5904,19.6433,19.5904,19.6433,154000.0
2007-04-20 12:30:00,33.37,33.47,33.33,33.47,128000.0,19.6374,19.6963,19.6139,19.6963,128000.0
2007-04-20 13:00:00,33.47,33.58,33.46,33.58,109100.0,19.6963,19.761,19.6904,19.761,109100.0
2007-04-20 13:30:00,33.57,33.61,33.57,33.61,87700.0,19.7551,19.7787,19.7551,19.7787,87700.0
2007-04-20 14:00:00,33.6,33.67,33.6,33.66,103900.0,19.7728,19.814,19.7728,19.8081,103900.0
2007-04-20 14:30:00,33.67,33.7,33.64,33.69,143400.0,19.814,19.8316,19.7963,19.8257,143400.0
2007-04-20 15:00:00,33.69,33.7,33.65,33.67,177200.0,19.8257,19.8316,19.8022,19.814,177200.0
2007-04-20 15:30:00,33.68,33.7,33.58,33.69,350200.0,19.8199,19.8316,19.761,19.8257,350200.0
2007-04-23 09:30:00,33.7,33.8,33.56,33.56,189200.0,19.8316,19.8905,19.7492,19.7492,189200.0
2007-04-23 10:00:00,33.56,33.59,33.47,33.56,141100.0,19.7492,19.7669,19.6963,19.7492,141100.0
2007-04-23 10:30:00,33.56,33.62,33.49,33.5,85100.0,19.7492,19.7845,19.708,19.7139,85100.0
2007-04-23 11:00:00,33.5,33.6,33.47,33.58,64200.0,19.7139,19.7728,19.6963,19.761,64200.0
2007-04-23 11:30:00,33.6,33.64,33.58,33.63,73400.0,19.7728,19.7963,19.761,19.7904,73400.0
2007-04-23 12:00:00,33.63,33.64,33.62,33.63,80200.0,19.7904,19.7963,19.7845,19.7904,80200.0
2007-04-23 12:30:00,33.64,33.67,33.63,33.65,100400.0,19.7963,19.814,19.7904,19.8022,100400.0
2007-04-23 13:00:00,33.64,33.65,33.62,33.64,65300.0,19.7963,19.8022,19.7845,19.7963,65300.0
2007-04-23 13:30:00,33.64,33.65,33.57,33.57,55500.0,19.7963,19.8022,19.7551,19.7551,55500.0
2007-04-23 14:00:00,33.56,33.67,33.54,33.65,107800.0,19.7492,19.814,19.7375,19.8022,107800.0
2007-04-23 14:30:00,33.65,33.67,33.63,33.66,149600.0,19.8022,19.814,19.7904,19.8081,149600.0
2007-04-23 15:00:00,33.65,33.74,33.64,33.72,96000.0,19.8022,19.8552,19.7963,19.8434,96000.0
2007-04-23 15:30:00,33.73,33.78,33.71,33.75,313500.0,19.8493,19.8787,19.8375,19.8611,313500.0
2007-04-24 09:30:00,33.75,33.75,33.45,33.5,250700.0,19.8611,19.8611,19.6845,19.7139,250700.0
2007-04-24 10:00:00,33.5,33.5,33.29,33.35,220300.0,19.7139,19.7139,19.5904,19.6257,220300.0
2007-04-24 10:30:00,33.34,33.37,33.31,33.35,85600.0,19.6198,19.6374,19.6021,19.6257,85600.0
2007-04-24 11:00:00,33.35,33.4,33.34,33.4,128600.0,19.6257,19.6551,19.6198,19.6551,128600.0
2007-04-24 11:30:00,33.4,33.4,33.3,33.32,118800.0,19.6551,19.6551,19.5962,19.608,118800.0
2007-04-24 12:00:00,33.33,33.43,33.33,33.34,188500.0,19.6139,19.6727,19.6139,19.6198,188500.0
2007-04-24 12:30:00,33.33,33.35,33.28,33.33,80900.0,19.6139,19.6257,19.5845,19.6139,80900.0
2007-04-24 13:00:00,33.32,33.36,33.32,33.35,61400.0,19.608,19.6315,19.608,19.6257,61400.0
2007-04-24 13:30:00,33.36,33.42,33.35,33.39,92600.0,19.6315,19.6669,19.6257,19.6492,92600.0
2007-04-24 14:00:00,33.39,33.43,33.38,33.39,123900.0,19.6492,19.6727,19.6433,19.6492,123900.0
2007-04-24 14:30:00,33.4,33.45,33.39,33.44,89400.0,19.6551,19.6845,19.6492,19.6786,89400.0
2007-04-24 15:00:00,33.44,33.45,33.38,33.39,118300.0,19.6786,19.6845,19.6433,19.6492,118300.0
2007-04-24 15:30:00,33.4,33.42,33.36,33.39,245000.0,19.6551,19.6669,19.6315,19.6492,245000.0
2007-04-25 09:30:00,33.44,33.57,33.42,33.55,235000.0,19.6786,19.7551,19.6669,19.7434,235000.0
2007-04-25 10:00:00,33.54,33.59,33.52,33.55,787500.0,19.7375,19.7669,19.7257,19.7434,787500.0
2007-04-25 10:30:00,33.55,33.56,33.38,33.4,150500.0,19.7434,19.7492,19.6433,19.6551,150500.0
2007-04-25 11:00:00,33.4,33.49,33.39,33.46,109200.0,19.6551,19.708,19.6492,19.6904,109200.0
2007-04-25 11:30:00,33.46,33.53,33.45,33.5,186600.0,19.6904,19.7316,19.6845,19.7139,186600.0
2007-04-25 12:00:00,33.49,33.5,33.34,33.35,153700.0,19.708,19.7139,19.6198,19.6257,153700.0
2007-04-25 12:30:00,33.35,33.42,33.34,33.42,110800.0,19.6257,19.6669,19.6198,19.6669,110800.0
2007-04-25 13:00:00,33.42,33.43,33.38,33.39,111100.0,19.6669,19.6727,19.6433,19.6492,111100.0
2007-04-25 13:30:00,33.39,33.53,33.38,33.53,119400.0,19.6492,19.7316,19.6433,19.7316,119400.0
2007-04-25 14:00:00,33.52,33.56,33.49,33.49,113000.0,19.7257,19.7492,19.708,19.708,113000.0
2007-04-25 14:30:00,33.49,33.53,33.48,33.5,93100.0,19.708,19.7316,19.7022,19.7139,93100.0
2007-04-25 15:00:00,33.49,33.59,33.49,33.56,130000.0,19.708,19.7669,19.708,19.7492,130000.0
2007-04-25 15:30:00,33.56,33.6,33.49,33.49,290500.0,19.7492,19.7728,19.708,19.708,290500.0
2007-04-26 09:30:00,33.42,33.75,33.29,33.72,217500.0,19.6669,19.8611,19.5904,19.8434,217500.0
2007-04-26 10:00:00,33.72,33.95,33.7,33.95,214900.0,19.8434,19.9787,19.8316,19.9787,214900.0
2007-04-26 10:30:00,33.95,34.24,33.95,34.23,406200.0,19.9787,20.1494,19.9787,20.1435,406200.0
2007-04-26 11:00:00,34.23,34.6,34.23,34.59,507600.0,20.1435,20.3613,20.1435,20.3554,507600.0
2007-04-26 11:30:00,34.6,34.9,34.44,34.85,455700.0,20.3613,20.5378,20.2671,20.5084,455700.0
2007-04-26 12:00:00,34.85,34.92,34.8,34.9,204400.0,20.5084,20.5496,20.479,20.5378,204400.0
2007-04-26 12:30:00,34.94,34.95,34.85,34.87,195500.0,20.5613,20.5672,20.5084,20.5201,195500.0
2007-04-26 13:00:00,34.86,34.88,34.75,34.82,211800.0,20.5143,20.526,20.4495,20.4907,211800.0
2007-04-26 13:30:00,34.82,34.89,34.81,34.87,173800.0,20.4907,20.5319,20.4848,20.5201,173800.0
2007-04-26 14:00:00,34.86,34.95,34.84,34.87,312000.0,20.5143,20.5672,20.5025,20.5201,312000.0
2007-04-26 14:30:00,34.88,34.92,34.74,34.74,232600.0,20.526,20.5496,20.4436,20.4436,232600.0
2007-04-26 15:00:00,34.74,34.82,34.69,34.77,272400.0,20.4436,20.4907,20.4142,20.4613,272400.0
2007-04-26 15:30:00,34.77,34.8,34.68,34.7,421000.0,20.4613,20.479,20.4083,20.4201,421000.0
2007-04-27 09:30:00,34.5,34.6,34.4,34.52,335300.0,20.3024,20.3613,20.2436,20.3142,335300.0
2007-04-27 10:00:00,34.55,34.55,34.43,34.49,141900.0,20.3318,20.3318,20.2612,20.2965,141900.0
2007-04-27 10:30:00,34.49,34.5,34.3,34.34,135800.0,20.2965,20.3024,20.1847,20.2083,135800.0
2007-04-27 11:00:00,34.33,34.45,34.33,34.4,94900.0,20.2024,20.273,20.2024,20.2436,94900.0
2007-04-27 11:30:00,34.39,34.45,34.36,34.44,77800.0,20.2377,20.273,20.22,20.2671,77800.0
2007-04-27 12:00:00,34.43,34.47,34.4,34.45,59200.0,20.2612,20.2848,20.2436,20.273,59200.0
2007-04-27 12:30:00,34.45,34.48,34.4,34.44,158800.0,20.273,20.2906,20.2436,20.2671,158800.0
2007-04-27 13:00:00,34.44,34.46,34.26,34.32,169700.0,20.2671,20.2789,20.1612,20.1965,169700.0
2007-04-27 13:30:00,34.33,34.39,34.33,34.38,94400.0,20.2024,20.2377,20.2024,20.2318,94400.0
2007-04-27 14:00:00,34.38,34.48,34.31,34.45,192500.0,20.2318,20.2906,20.1906,20.273,192500.0
2007-04-27 14:30:00,34.45,34.46,34.35,34.4,182100.0,20.273,20.2789,20.2141,20.2436,182100.0
2007-04-27 15:00:00,34.4,34.41,34.29,34.29,146700.0,20.2436,20.2494,20.1788,20.1788,146700.0
2007-04-27 15:30:00,34.31,34.37,34.28,34.35,322000.0,20.1906,20.2259,20.1729,20.2141,322000.0
2007-04-30 09:30:00,33.73,33.98,33.1,33.35,562000.0,19.8493,19.9964,19.4785,19.6257,562000.0
2007-04-30 10:00:00,33.36,33.45,32.88,33.21,503500.0,19.6315,19.6845,19.3491,19.5433,503500.0
2007-04-30 10:30:00,33.21,33.36,32.92,32.95,409600.0,19.5433,19.6315,19.3726,19.3903,409600.0
2007-04-30 11:00:00,32.96,33.02,32.76,32.82,435900.0,19.3962,19.4315,19.2785,19.3138,435900.0
2007-04-30 11:30:00,32.81,32.95,32.54,32.74,690000.0,19.3079,19.3903,19.149,19.2667,690000.0
2007-04-30 12:00:00,32.74,32.86,32.7,32.86,240300.0,19.2667,19.3373,19.2432,19.3373,240300.0
2007-04-30 12:30:00,32.87,33.06,32.87,33.04,529700.0,19.3432,19.455,19.3432,19.4432,529700.0
2007-04-30 13:00:00,33.04,33.23,33.01,33.14,369800.0,19.4432,19.555,19.4256,19.5021,369800.0
2007-04-30 13:30:00,33.14,33.18,33.08,33.11,135500.0,19.5021,19.5256,19.4668,19.4844,135500.0
2007-04-30 14:00:00,33.1,33.29,33.1,33.27,178600.0,19.4785,19.5904,19.4785,19.5786,178600.0
2007-04-30 14:30:00,33.28,33.28,33.08,33.16,368400.0,19.5845,19.5845,19.4668,19.5139,368400.0
2007-04-30 15:00:00,33.16,33.19,32.9,32.96,341600.0,19.5139,19.5315,19.3608,19.3962,341600.0
2007-04-30 15:30:00,32.96,33.01,32.72,32.74,635400.0,19.3962,19.4256,19.2549,19.2667,635400.0
2007-05-01 09:30:00,32.75,32.84,32.46,32.69,202700.0,19.2726,19.3255,19.1019,19.2373,202700.0
2007-05-01 10:00:00,32.69,32.8,32.47,32.5,255400.0,19.2373,19.302,19.1078,19.1255,255400.0
2007-05-01 10:30:00,32.5,32.5,32.31,32.34,247000.0,19.1255,19.1255,19.0136,19.0313,247000.0
2007-05-01 11:00:00,32.33,32.35,32.02,32.19,493300.0,19.0254,19.0372,18.843,18.943,493300.0
2007-05-01 11:30:00,32.18,32.3,32.08,32.11,294400.0,18.9371,19.0078,18.8783,18.896,294400.0
2007-05-01 12:00:00,32.12,32.26,32.09,32.22,193800.0,18.9018,18.9842,18.8842,18.9607,193800.0
2007-05-01 12:30:00,32.23,32.26,32.15,32.25,175500.0,18.9666,18.9842,18.9195,18.9783,175500.0
2007-05-01 13:00:00,32.24,32.24,32.18,32.2,258800.0,18.9725,18.9725,18.9371,18.9489,258800.0
2007-05-01 13:30:00,32.2,32.21,32.16,32.2,229500.0,18.9489,18.9548,18.9254,18.9489,229500.0
2007-05-01 14:00:00,32.2,32.29,32.18,32.25,255900.0,18.9489,19.0019,18.9371,18.9783,255900.0
2007-05-01 14:30:00,32.24,32.25,32.2,32.23,224100.0,18.9725,18.9783,18.9489,18.9666,224100.0
2007-05-01 15:00:00,32.23,32.26,32.16,32.17,311400.0,18.9666,18.9842,18.9254,18.9313,311400.0
2007-05-01 15:30:00,32.18,32.25,32.16,32.2,723400.0,18.9371,18.9783,18.9254,18.9489,723400.0
2007-05-02 09:30:00,32.07,32.64,32.0,32.57,475900.0,18.8724,19.2078,18.8312,19.1667,475900.0
2007-05-02 10:00:00,32.57,32.72,32.55,32.56,233900.0,19.1667,19.2549,19.1549,19.1608,233900.0
2007-05-02 10:30:00,32.56,32.85,32.55,32.83,360800.0,19.1608,19.3314,19.1549,19.3197,360800.0
2007-05-02 11:00:00,32.83,32.87,32.78,32.85,491200.0,19.3197,19.3432,19.2902,19.3314,491200.0
2007-05-02 11:30:00,32.85,33.02,32.85,33.01,377100.0,19.3314,19.4315,19.3314,19.4256,377100.0
2007-05-02 12:00:00,33.02,33.02,32.91,32.99,336500.0,19.4315,19.4315,19.3667,19.4138,336500.0
2007-05-02 12:30:00,32.98,32.99,32.9,32.93,264200.0,19.4079,19.4138,19.3608,19.3785,264200.0
2007-05-02 13:00:00,32.94,32.98,32.81,32.84,350200.0,19.3844,19.4079,19.3079,19.3255,350200.0
2007-05-02 13:30:00,32.84,32.92,32.83,32.85,243200.0,19.3255,19.3726,19.3197,19.3314,243200.0
2007-05-02 14:00:00,32.86,32.92,32.85,32.92,224200.0,19.3373,19.3726,19.3314,19.3726,224200.0
2007-05-02 14:30:00,32.91,32.97,32.86,32.95,376200.0,19.3667,19.402,19.3373,19.3903,376200.0
2007-05-02 15:00:00,32.96,33.18,32.95,33.13,964700.0,19.3962,19.5256,19.3903,19.4962,964700.0
2007-05-02 15:30:00,33.14,33.19,33.07,33.14,1006000.0,19.5021,19.5315,19.4609,19.5021,1006000.0
2007-05-03 09:30:00,33.14,33.34,33.1,33.33,345400.0,19.5021,19.6198,19.4785,19.6139,345400.0
2007-05-03 10:00:00,33.33,33.42,33.2,33.38,383200.0,19.6139,19.6669,19.5374,19.6433,383200.0
2007-05-03 10:30:00,33.38,33.48,33.34,33.41,181000.0,19.6433,19.7022,19.6198,19.661,181000.0
2007-05-03 11:00:00,33.42,33.53,33.39,33.52,279600.0,19.6669,19.7316,19.6492,19.7257,279600.0
2007-05-03 11:30:00,33.52,33.79,33.52,33.75,337500.0,19.7257,19.8846,19.7257,19.8611,337500.0
2007-05-03 12:00:00,33.76,33.81,33.73,33.75,331400.0,19.8669,19.8964,19.8493,19.8611,331400.0
2007-05-03 12:30:00,33.75,33.8,33.75,33.77,333700.0,19.8611,19.8905,19.8611,19.8728,333700.0
2007-05-03 13:00:00,33.78,34.01,33.76,34.0,420700.0,19.8787,20.0141,19.8669,20.0082,420700.0
2007-05-03 13:30:00,33.99,34.09,33.99,34.03,232900.0,20.0023,20.0611,20.0023,20.0258,232900.0
2007-05-03 14:00:00,34.03,34.09,34.01,34.07,327700.0,20.0258,20.0611,20.0141,20.0494,327700.0
2007-05-03 14:30:00,34.07,34.14,34.05,34.08,341800.0,20.0494,20.0906,20.0376,20.0552,341800.0
2007-05-03 15:00:00,34.08,34.11,34.05,34.08,310500.0,20.0552,20.0729,20.0376,20.0552,310500.0
2007-05-03 15:30:00,34.09,34.18,34.06,34.11,849800.0,20.0611,20.1141,20.0435,20.0729,849800.0
2007-05-04 09:30:00,34.07,34.1,33.52,33.79,437900.0,20.0494,20.067,19.7257,19.8846,437900.0
2007-05-04 10:00:00,33.79,33.9,33.74,33.86,322100.0,19.8846,19.9493,19.8552,19.9258,322100.0
2007-05-04 10:30:00,33.86,33.94,33.85,33.89,228200.0,19.9258,19.9729,19.9199,19.9434,228200.0
2007-05-04 11:00:00,33.89,33.9,33.7,33.7,283600.0,19.9434,19.9493,19.8316,19.8316,283600.0
2007-05-04 11:30:00,33.71,33.71,33.5,33.51,230500.0,19.8375,19.8375,19.7139,19.7198,230500.0
2007-05-04 12:00:00,33.52,33.57,33.51,33.52,170800.0,19.7257,19.7551,19.7198,19.7257,170800.0
2007-05-04 12:30:00,33.52,33.78,33.5,33.76,278500.0,19.7257,19.8787,19.7139,19.8669,278500.0
2007-05-04 13:00:00,33.77,33.78,33.66,33.71,171700.0,19.8728,19.8787,19.8081,19.8375,171700.0
2007-05-04 13:30:00,33.71,33.71,33.66,33.67,159200.0,19.8375,19.8375,19.8081,19.814,159200.0
2007-05-04 14:00:00,33.67,33.72,33.66,33.69,234300.0,19.814,19.8434,19.8081,19.8257,234300.0
2007-05-04 14:30:00,33.69,33.72,33.65,33.67,189200.0,19.8257,19.8434,19.8022,19.814,189200.0
2007-05-04 15:00:00,33.67,33.72,33.65,33.67,352600.0,19.814,19.8434,19.8022,19.814,352600.0
2007-05-04 15:30:00,33.67,33.68,33.58,33.64,660800.0,19.814,19.8199,19.761,19.7963,660800.0
2007-05-07 09:30:00,33.73,34.04,33.58,33.91,235900.0,19.8493,20.0317,19.761,19.9552,235900.0
2007-05-07 10:00:00,33.9,33.94,33.78,33.78,149300.0,19.9493,19.9729,19.8787,19.8787,149300.0
2007-05-07 10:30:00,33.78,33.78,33.72,33.75,111000.0,19.8787,19.8787,19.8434,19.8611,111000.0
2007-05-07 11:00:00,33.75,33.81,33.73,33.75,112000.0,19.8611,19.8964,19.8493,19.8611,112000.0
2007-05-07 11:30:00,33.74,33.74,33.69,33.69,119600.0,19.8552,19.8552,19.8257,19.8257,119600.0
2007-05-07 12:00:00,33.7,33.72,33.67,33.68,137400.0,19.8316,19.8434,19.814,19.8199,137400.0
2007-05-07 12:30:00,33.68,33.75,33.66,33.67,137200.0,19.8199,19.8611,19.8081,19.814,137200.0
2007-05-07 13:00:00,33.67,33.67,33.62,33.62,151300.0,19.814,19.814,19.7845,19.7845,151300.0
2007-05-07 13:30:00,33.62,33.66,33.62,33.63,130400.0,19.7845,19.8081,19.7845,19.7904,130400.0
2007-05-07 14:00:00,33.63,33.64,33.42,33.44,386700.0,19.7904,19.7963,19.6669,19.6786,386700.0
2007-05-07 14:30:00,33.44,33.52,33.4,33.49,406300.0,19.6786,19.7257,19.6551,19.708,406300.0
2007-05-07 15:00:00,33.5,33.55,33.47,33.54,204000.0,19.7139,19.7434,19.6963,19.7375,204000.0
2007-05-07 15:30:00,33.54,33.57,33.51,33.57,265400.0,19.7375,19.7551,19.7198,19.7551,265400.0
2007-05-08 09:30:00,33.54,33.77,33.43,33.72,223800.0,19.7375,19.8728,19.6727,19.8434,223800.0
2007-05-08 10:00:00,33.72,33.74,33.57,33.59,162700.0,19.8434,19.8552,19.7551,19.7669,162700.0
2007-05-08 10:30:00,33.6,33.64,33.56,33.58,85600.0,19.7728,19.7963,19.7492,19.761,85600.0
2007-05-08 11:00:00,33.58,33.6,33.5,33.58,115300.0,19.761,19.7728,19.7139,19.761,115300.0
2007-05-08 11:30:00,33.58,33.6,33.53,33.53,71900.0,19.761,19.7728,19.7316,19.7316,71900.0
2007-05-08 12:00:00,33.53,33.58,33.52,33.54,70500.0,19.7316,19.761,19.7257,19.7375,70500.0
2007-05-08 12:30:00,33.54,33.6,33.53,33.56,113000.0,19.7375,19.7728,19.7316,19.7492,113000.0
2007-05-08 13:00:00,33.56,33.58,33.53,33.54,105500.0,19.7492,19.761,19.7316,19.7375,105500.0
2007-05-08 13:30:00,33.54,33.55,33.52,33.55,65900.0,19.7375,19.7434,19.7257,19.7434,65900.0
2007-05-08 14:00:00,33.55,33.55,33.45,33.47,140000.0,19.7434,19.7434,19.6845,19.6963,140000.0
2007-05-08 14:30:00,33.46,33.48,33.44,33.47,95200.0,19.6904,19.7022,19.6786,19.6963,95200.0
2007-05-08 15:00:00,33.46,33.55,33.43,33.51,263400.0,19.6904,19.7434,19.6727,19.7198,263400.0
2007-05-08 15:30:00,33.5,33.53,33.44,33.47,280600.0,19.7139,19.7316,19.6786,19.6963,280600.0
2007-05-09 09:30:00,33.48,33.6,33.42,33.54,240300.0,19.7022,19.7728,19.6669,19.7375,240300.0
2007-05-09 10:00:00,33.53,33.64,33.48,33.53,210000.0,19.7316,19.7963,19.7022,19.7316,210000.0
2007-05-09 10:30:00,33.53,33.59,33.47,33.54,155900.0,19.7316,19.7669,19.6963,19.7375,155900.0
2007-05-09 11:00:00,33.54,33.56,33.5,33.52,123700.0,19.7375,19.7492,19.7139,19.7257,123700.0
2007-05-09 11:30:00,33.52,33.59,33.51,33.55,156200.0,19.7257,19.7669,19.7198,19.7434,156200.0
2007-05-09 12:00:00,33.54,33.6,33.5,33.5,126100.0,19.7375,19.7728,19.7139,19.7139,126100.0
2007-05-09 12:30:00,33.5,33.61,33.49,33.6,126600.0,19.7139,19.7787,19.708,19.7728,126600.0
2007-05-09 13:00:00,33.6,33.64,33.5,33.6,86800.0,19.7728,19.7963,19.7139,19.7728,86800.0
2007-05-09 13:30:00,33.6,33.62,33.59,33.59,81300.0,19.7728,19.7845,19.7669,19.7669,81300.0
2007-05-09 14:00:00,33.59,33.64,33.44,33.46,318000.0,19.7669,19.7963,19.6786,19.6904,318000.0
2007-05-09 14:30:00,33.46,33.63,33.42,33.51,155900.0,19.6904,19.7904,19.6669,19.7198,155900.0
2007-05-09 15:00:00,33.5,33.54,33.44,33.47,145900.0,19.7139,19.7375,19.6786,19.6963,145900.0
2007-05-09 15:30:00,33.47,33.51,33.44,33.44,213400.0,19.6963,19.7198,19.6786,19.6786,213400.0
2007-05-10 09:30:00,33.2,33.23,32.95,32.99,278300.0,19.5374,19.555,19.3903,19.4138,278300.0
2007-05-10 10:00:00,32.99,33.06,32.98,33.02,298800.0,19.4138,19.455,19.4079,19.4315,298800.0
2007-05-10 10:30:00,33.01,33.02,32.95,32.95,371000.0,19.4256,19.4315,19.3903,19.3903,371000.0
2007-05-10 11:00:00,32.96,33.03,32.94,32.95,288000.0,19.3962,19.4373,19.3844,19.3903,288000.0
2007-05-10 11:30:00,32.95,33.06,32.94,32.96,146200.0,19.3903,19.455,19.3844,19.3962,146200.0
2007-05-10 12:00:00,32.96,32.97,32.89,32.93,143400.0,19.3962,19.402,19.355,19.3785,143400.0
2007-05-10 12:30:00,32.93,33.06,32.93,33.02,199700.0,19.3785,19.455,19.3785,19.4315,199700.0
2007-05-10 13:00:00,33.01,33.06,32.96,33.05,155400.0,19.4256,19.455,19.3962,19.4491,155400.0
2007-05-10 13:30:00,33.05,33.06,32.97,33.05,180400.0,19.4491,19.455,19.402,19.4491,180400.0
2007-05-10 14:00:00,33.03,33.06,32.99,33.01,155800.0,19.4373,19.455,19.4138,19.4256,155800.0
2007-05-10 14:30:00,33.01,33.05,32.94,32.99,220000.0,19.4256,19.4491,19.3844,19.4138,220000.0
2007-05-10 15:00:00,32.99,33.06,32.92,32.98,136600.0,19.4138,19.455,19.3726,19.4079,136600.0
2007-05-10 15:30:00,32.98,32.99,32.79,32.83,529800.0,19.4079,19.4138,19.2961,19.3197,529800.0
2007-05-11 09:30:00,32.77,33.0,32.55,32.63,232300.0,19.2843,19.4197,19.1549,19.202,232300.0
2007-05-11 10:00:00,32.64,32.68,32.58,32.64,329100.0,19.2078,19.2314,19.1725,19.2078,329100.0
2007-05-11 10:30:00,32.64,32.84,32.62,32.84,357000.0,19.2078,19.3255,19.1961,19.3255,357000.0
2007-05-11 11:00:00,32.84,32.95,32.73,32.89,155400.0,19.3255,19.3903,19.2608,19.355,155400.0
2007-05-11 11:30:00,32.89,32.9,32.86,32.88,69000.0,19.355,19.3608,19.3373,19.3491,69000.0
2007-05-11 12:00:00,32.87,32.88,32.82,32.82,75000.0,19.3432,19.3491,19.3138,19.3138,75000.0
2007-05-11 12:30:00,32.82,32.82,32.71,32.75,78300.0,19.3138,19.3138,19.249,19.2726,78300.0
2007-05-11 13:00:00,32.75,32.76,32.7,32.71,89900.0,19.2726,19.2785,19.2432,19.249,89900.0
2007-05-11 13:30:00,32.71,32.71,32.65,32.68,320900.0,19.249,19.249,19.2137,19.2314,320900.0
2007-05-11 14:00:00,32.68,32.72,32.66,32.67,354900.0,19.2314,19.2549,19.2196,19.2255,354900.0
2007-05-11 14:30:00,32.66,32.7,32.64,32.65,138300.0,19.2196,19.2432,19.2078,19.2137,138300.0
2007-05-11 15:00:00,32.65,32.71,32.6,32.71,239600.0,19.2137,19.249,19.1843,19.249,239600.0
2007-05-11 15:30:00,32.71,32.76,32.65,32.76,376800.0,19.249,19.2785,19.2137,19.2785,376800.0
2007-05-14 09:30:00,32.8,33.25,32.73,33.17,210100.0,19.302,19.5668,19.2608,19.5197,210100.0
2007-05-14 10:00:00,33.16,33.2,33.04,33.12,241400.0,19.5139,19.5374,19.4432,19.4903,241400.0
2007-05-14 10:30:00,33.12,33.19,33.09,33.15,209700.0,19.4903,19.5315,19.4727,19.508,209700.0
2007-05-14 11:00:00,33.14,33.31,33.13,33.27,182400.0,19.5021,19.6021,19.4962,19.5786,182400.0
2007-05-14 11:30:00,33.27,33.4,33.27,33.4,237200.0,19.5786,19.6551,19.5786,19.6551,237200.0
2007-05-14 12:00:00,33.41,33.51,33.39,33.51,272500.0,19.661,19.7198,19.6492,19.7198,272500.0
2007-05-14 12:30:00,33.51,33.51,33.29,33.33,249300.0,19.7198,19.7198,19.5904,19.6139,249300.0
2007-05-14 13:00:00,33.33,33.39,33.3,33.38,215800.0,19.6139,19.6492,19.5962,19.6433,215800.0
2007-05-14 13:30:00,33.38,33.38,33.3,33.33,180600.0,19.6433,19.6433,19.5962,19.6139,180600.0
2007-05-14 14:00:00,33.33,33.38,33.28,33.37,227500.0,19.6139,19.6433,19.5845,19.6374,227500.0
2007-05-14 14:30:00,33.36,33.43,33.36,33.43,221900.0,19.6315,19.6727,19.6315,19.6727,221900.0
2007-05-14 15:00:00,33.42,33.5,33.36,33.38,313400.0,19.6669,19.7139,19.6315,19.6433,313400.0
2007-05-14 15:30:00,33.39,33.4,33.24,33.32,457100.0,19.6492,19.6551,19.5609,19.608,457100.0
2007-05-15 09:30:00,33.25,33.32,33.01,33.02,213200.0,19.5668,19.608,19.4256,19.4315,213200.0
2007-05-15 10:00:00,33.02,33.27,32.94,33.22,435300.0,19.4315,19.5786,19.3844,19.5492,435300.0
2007-05-15 10:30:00,33.22,33.43,33.17,33.2,275200.0,19.5492,19.6727,19.5197,19.5374,275200.0
2007-05-15 11:00:00,33.18,33.22,33.05,33.16,168900.0,19.5256,19.5492,19.4491,19.5139,168900.0
2007-05-15 11:30:00,33.16,33.3,33.13,33.26,181400.0,19.5139,19.5962,19.4962,19.5727,181400.0
2007-05-15 12:00:00,33.23,33.25,33.13,33.15,161300.0,19.555,19.5668,19.4962,19.508,161300.0
2007-05-15 12:30:00,33.14,33.16,33.05,33.05,139300.0,19.5021,19.5139,19.4491,19.4491,139300.0
2007-05-15 13:00:00,33.06,33.13,33.05,33.1,101500.0,19.455,19.4962,19.4491,19.4785,101500.0
2007-05-15 13:30:00,33.11,33.15,33.03,33.12,131600.0,19.4844,19.508,19.4373,19.4903,131600.0
2007-05-15 14:00:00,33.12,33.14,33.0,33.01,163900.0,19.4903,19.5021,19.4197,19.4256,163900.0
2007-05-15 14:30:00,33.02,33.03,32.89,32.98,313800.0,19.4315,19.4373,19.355,19.4079,313800.0
2007-05-15 15:00:00,32.97,33.02,32.94,32.99,184800.0,19.402,19.4315,19.3844,19.4138,184800.0
2007-05-15 15:30:00,33.0,33.01,32.81,32.91,484500.0,19.4197,19.4256,19.3079,19.3667,484500.0
2007-05-16 09:30:00,32.96,33.43,32.96,33.41,208300.0,19.3962,19.6727,19.3962,19.661,208300.0
2007-05-16 10:00:00,33.41,33.51,33.35,33.47,264900.0,19.661,19.7198,19.6257,19.6963,264900.0
2007-05-16 10:30:00,33.47,33.51,33.45,33.47,163200.0,19.6963,19.7198,19.6845,19.6963,163200.0
2007-05-16 11:00:00,33.47,33.49,33.41,33.45,179700.0,19.6963,19.708,19.661,19.6845,179700.0
2007-05-16 11:30:00,33.44,33.51,33.42,33.49,114800.0,19.6786,19.7198,19.6669,19.708,114800.0
2007-05-16 12:00:00,33.49,33.54,33.41,33.5,252900.0,19.708,19.7375,19.661,19.7139,252900.0
2007-05-16 12:30:00,33.51,33.51,33.45,33.49,154100.0,19.7198,19.7198,19.6845,19.708,154100.0
2007-05-16 13:00:00,33.51,33.63,33.49,33.56,228700.0,19.7198,19.7904,19.708,19.7492,228700.0
2007-05-16 13:30:00,33.56,33.65,33.54,33.6,243800.0,19.7492,19.8022,19.7375,19.7728,243800.0
2007-05-16 14:00:00,33.6,33.83,33.59,33.7,391400.0,19.7728,19.9081,19.7669,19.8316,391400.0
2007-05-16 14:30:00,33.71,33.75,33.65,33.66,402500.0,19.8375,19.8611,19.8022,19.8081,402500.0
2007-05-16 15:00:00,33.66,33.68,33.58,33.62,379000.0,19.8081,19.8199,19.761,19.7845,379000.0
2007-05-16 15:30:00,33.61,33.78,33.61,33.75,503200.0,19.7787,19.8787,19.7787,19.8611,503200.0
2007-05-17 09:30:00,33.58,33.66,33.5,33.55,144000.0,19.761,19.8081,19.7139,19.7434,144000.0
2007-05-17 10:00:00,33.55,33.55,33.33,33.47,379900.0,19.7434,19.7434,19.6139,19.6963,379900.0
2007-05-17 10:30:00,33.47,33.49,33.31,33.4,176700.0,19.6963,19.708,19.6021,19.6551,176700.0
2007-05-17 11:00:00,33.4,33.5,33.38,33.43,162800.0,19.6551,19.7139,19.6433,19.6727,162800.0
2007-05-17 11:30:00,33.43,33.52,33.39,33.42,158900.0,19.6727,19.7257,19.6492,19.6669,158900.0
2007-05-17 12:00:00,33.42,33.46,33.39,33.42,147300.0,19.6669,19.6904,19.6492,19.6669,147300.0
2007-05-17 12:30:00,33.42,33.43,33.32,33.34,156300.0,19.6669,19.6727,19.608,19.6198,156300.0
2007-05-17 13:00:00,33.33,33.35,33.3,33.35,119100.0,19.6139,19.6257,19.5962,19.6257,119100.0
2007-05-17 13:30:00,33.34,33.35,33.27,33.31,119700.0,19.6198,19.6257,19.5786,19.6021,119700.0
2007-05-17 14:00:00,33.32,33.35,33.26,33.27,180300.0,19.608,19.6257,19.5727,19.5786,180300.0
2007-05-17 14:30:00,33.28,33.31,33.25,33.29,166400.0,19.5845,19.6021,19.5668,19.5904,166400.0
2007-05-17 15:00:00,33.29,33.33,33.19,33.19,308600.0,19.5904,19.6139,19.5315,19.5315,308600.0
2007-05-17 15:30:00,33.19,33.25,33.13,33.2,293300.0,19.5315,19.5668,19.4962,19.5374,293300.0
2007-05-18 09:30:00,33.23,33.23,33.04,33.15,557200.0,19.555,19.555,19.4432,19.508,557200.0
2007-05-18 10:00:00,33.18,33.46,33.13,33.45,285700.0,19.5256,19.6904,19.4962,19.6845,285700.0
2007-05-18 10:30:00,33.45,33.48,33.37,33.42,187600.0,19.6845,19.7022,19.6374,19.6669,187600.0
2007-05-18 11:00:00,33.41,33.5,33.41,33.48,111200.0,19.661,19.7139,19.661,19.7022,111200.0
2007-05-18 11:30:00,33.48,33.6,33.48,33.59,141000.0,19.7022,19.7728,19.7022,19.7669,141000.0
2007-05-18 12:00:00,33.59,33.6,33.5,33.51,166100.0,19.7669,19.7728,19.7139,19.7198,166100.0
2007-05-18 12:30:00,33.5,33.58,33.46,33.56,107500.0,19.7139,19.761,19.6904,19.7492,107500.0
2007-05-18 13:00:00,33.56,33.64,33.55,33.58,126000.0,19.7492,19.7963,19.7434,19.761,126000.0
2007-05-18 13:30:00,33.59,33.66,33.56,33.56,103600.0,19.7669,19.8081,19.7492,19.7492,103600.0
2007-05-18 14:00:00,33.56,33.62,33.56,33.62,232500.0,19.7492,19.7845,19.7492,19.7845,232500.0
2007-05-18 14:30:00,33.61,33.62,33.55,33.55,122200.0,19.7787,19.7845,19.7434,19.7434,122200.0
2007-05-18 15:00:00,33.56,33.61,33.5,33.6,246000.0,19.7492,19.7787,19.7139,19.7728,246000.0
2007-05-18 15:30:00,33.59,33.63,33.5,33.59,343400.0,19.7669,19.7904,19.7139,19.7669,343400.0
2007-05-21 09:30:00,33.38,33.43,33.15,33.18,208800.0,19.6433,19.6727,19.508,19.5256,208800.0
2007-05-21 10:00:00,33.18,33.22,33.06,33.08,214300.0,19.5256,19.5492,19.455,19.4668,214300.0
2007-05-21 10:30:00,33.08,33.24,33.07,33.21,227900.0,19.4668,19.5609,19.4609,19.5433,227900.0
2007-05-21 11:00:00,33.21,33.34,33.18,33.3,217500.0,19.5433,19.6198,19.5256,19.5962,217500.0
2007-05-21 11:30:00,33.3,33.31,33.19,33.19,164100.0,19.5962,19.6021,19.5315,19.5315,164100.0
2007-05-21 12:00:00,33.2,33.24,33.11,33.16,253800.0,19.5374,19.5609,19.4844,19.5139,253800.0
2007-05-21 12:30:00,33.15,33.2,33.07,33.08,173900.0,19.508,19.5374,19.4609,19.4668,173900.0
2007-05-21 13:00:00,33.08,33.1,33.06,33.08,176600.0,19.4668,19.4785,19.455,19.4668,176600.0
2007-05-21 13:30:00,33.08,33.12,33.04,33.04,185400.0,19.4668,19.4903,19.4432,19.4432,185400.0
2007-05-21 14:00:00,33.05,33.14,33.02,33.11,262300.0,19.4491,19.5021,19.4315,19.4844,262300.0
2007-05-21 14:30:00,33.1,33.11,33.02,33.03,217200.0,19.4785,19.4844,19.4315,19.4373,217200.0
2007-05-21 15:00:00,33.02,33.05,32.99,33.03,298200.0,19.4315,19.4491,19.4138,19.4373,298200.0
2007-05-21 15:30:00,33.04,33.04,32.92,32.95,510600.0,19.4432,19.4432,19.3726,19.3903,510600.0
2007-05-22 09:30:00,32.7,32.8,32.42,32.76,464600.0,19.2432,19.302,19.0784,19.2785,464600.0
2007-05-22 10:00:00,32.78,32.83,32.73,32.78,259600.0,19.2902,19.3197,19.2608,19.2902,259600.0
2007-05-22 10:30:00,32.77,32.9,32.77,32.88,248100.0,19.2843,19.3608,19.2843,19.3491,248100.0
2007-05-22 11:00:00,32.89,33.09,32.88,33.05,317500.0,19.355,19.4727,19.3491,19.4491,317500.0
2007-05-22 11:30:00,33.05,33.11,33.03,33.06,201500.0,19.4491,19.4844,19.4373,19.455,201500.0
2007-05-22 12:00:00,33.06,33.12,33.04,33.1,142600.0,19.455,19.4903,19.4432,19.4785,142600.0
2007-05-22 12:30:00,33.11,33.17,33.1,33.16,180000.0,19.4844,19.5197,19.4785,19.5139,180000.0
2007-05-22 13:00:00,33.16,33.21,33.12,33.14,219400.0,19.5139,19.5433,19.4903,19.5021,219400.0
2007-05-22 13:30:00,33.15,33.15,33.02,33.03,144100.0,19.508,19.508,19.4315,19.4373,144100.0
2007-05-22 14:00:00,33.03,33.1,32.97,32.98,209700.0,19.4373,19.4785,19.402,19.4079,209700.0
2007-05-22 14:30:00,32.98,32.99,32.91,32.91,170500.0,19.4079,19.4138,19.3667,19.3667,170500.0
2007-05-22 15:00:00,32.92,33.0,32.92,32.95,153800.0,19.3726,19.4197,19.3726,19.3903,153800.0
2007-05-22 15:30:00,32.95,32.98,32.86,32.89,289800.0,19.3903,19.4079,19.3373,19.355,289800.0
2007-05-23 09:30:00,33.07,33.3,33.01,33.22,172800.0,19.4609,19.5962,19.4256,19.5492,172800.0
2007-05-23 10:00:00,33.22,33.3,33.1,33.17,216000.0,19.5492,19.5962,19.4785,19.5197,216000.0
2007-05-23 10:30:00,33.18,33.3,33.17,33.26,182400.0,19.5256,19.5962,19.5197,19.5727,182400.0
2007-05-23 11:00:00,33.26,33.38,33.26,33.34,154900.0,19.5727,19.6433,19.5727,19.6198,154900.0
2007-05-23 11:30:00,33.35,33.39,33.3,33.33,164900.0,19.6257,19.6492,19.5962,19.6139,164900.0
2007-05-23 12:00:00,33.33,33.43,33.32,33.43,250500.0,19.6139,19.6727,19.608,19.6727,250500.0
2007-05-23 12:30:00,33.41,33.5,33.4,33.49,180400.0,19.661,19.7139,19.6551,19.708,180400.0
2007-05-23 13:00:00,33.5,33.54,33.43,33.45,108600.0,19.7139,19.7375,19.6727,19.6845,108600.0
2007-05-23 13:30:00,33.45,33.47,33.31,33.34,173600.0,19.6845,19.6963,19.6021,19.6198,173600.0
2007-05-23 14:00:00,33.34,33.34,33.14,33.17,121900.0,19.6198,19.6198,19.5021,19.5197,121900.0
2007-05-23 14:30:00,33.17,33.33,33.16,33.31,213400.0,19.5197,19.6139,19.5139,19.6021,213400.0
2007-05-23 15:00:00,33.31,33.33,33.26,33.26,196400.0,19.6021,19.6139,19.5727,19.5727,196400.0
2007-05-23 15:30:00,33.26,33.31,33.16,33.2,348400.0,19.5727,19.6021,19.5139,19.5374,348400.0
2007-05-24 09:30:00,33.22,33.29,33.12,33.28,183200.0,19.5492,19.5904,19.4903,19.5845,183200.0
2007-05-24 10:00:00,33.28,33.39,33.25,33.32,333700.0,19.5845,19.6492,19.5668,19.608,333700.0
2007-05-24 10:30:00,33.33,33.43,33.16,33.18,400800.0,19.6139,19.6727,19.5139,19.5256,400800.0
2007-05-24 11:00:00,33.19,33.24,33.1,33.15,251200.0,19.5315,19.5609,19.4785,19.508,251200.0
2007-05-24 11:30:00,33.15,33.17,33.09,33.13,147600.0,19.508,19.5197,19.4727,19.4962,147600.0
2007-05-24 12:00:00,33.12,33.19,33.09,33.15,164800.0,19.4903,19.5315,19.4727,19.508,164800.0
2007-05-24 12:30:00,33.16,33.23,33.11,33.15,284000.0,19.5139,19.555,19.4844,19.508,284000.0
2007-05-24 13:00:00,33.15,33.19,33.14,33.14,178200.0,19.508,19.5315,19.5021,19.5021,178200.0
2007-05-24 13:30:00,33.14,33.16,33.09,33.15,166400.0,19.5021,19.5139,19.4727,19.508,166400.0
2007-05-24 14:00:00,33.15,33.16,33.06,33.09,235200.0,19.508,19.5139,19.455,19.4727,235200.0
2007-05-24 14:30:00,33.1,33.23,33.08,33.16,237200.0,19.4785,19.555,19.4668,19.5139,237200.0
2007-05-24 15:00:00,33.16,33.28,33.15,33.23,294500.0,19.5139,19.5845,19.508,19.555,294500.0
2007-05-24 15:30:00,33.23,33.24,33.14,33.19,231200.0,19.555,19.5609,19.5021,19.5315,231200.0
2007-05-25 09:30:00,33.21,33.3,33.0,33.05,272700.0,19.5433,19.5962,19.4197,19.4491,272700.0
2007-05-25 10:00:00,33.03,33.14,32.93,33.03,199900.0,19.4373,19.5021,19.3785,19.4373,199900.0
2007-05-25 10:30:00,33.03,33.18,33.02,33.15,170700.0,19.4373,19.5256,19.4315,19.508,170700.0
2007-05-25 11:00:00,33.14,33.15,33.05,33.06,123800.0,19.5021,19.508,19.4491,19.455,123800.0
2007-05-25 11:30:00,33.05,33.14,33.05,33.14,120500.0,19.4491,19.5021,19.4491,19.5021,120500.0
2007-05-25 12:00:00,33.13,33.13,33.06,33.08,142600.0,19.4962,19.4962,19.455,19.4668,142600.0
2007-05-25 12:30:00,33.08,33.11,33.07,33.11,109800.0,19.4668,19.4844,19.4609,19.4844,109800.0
2007-05-25 13:00:00,33.1,33.25,33.1,33.23,115500.0,19.4785,19.5668,19.4785,19.555,115500.0
2007-05-25 13:30:00,33.23,33.23,33.1,33.11,120400.0,19.555,19.555,19.4785,19.4844,120400.0
2007-05-25 14:00:00,33.12,33.18,33.1,33.13,101600.0,19.4903,19.5256,19.4785,19.4962,101600.0
2007-05-25 14:30:00,33.13,33.2,33.13,33.16,138800.0,19.4962,19.5374,19.4962,19.5139,138800.0
2007-05-25 15:00:00,33.17,33.2,33.13,33.15,217500.0,19.5197,19.5374,19.4962,19.508,217500.0
2007-05-25 15:30:00,33.16,33.19,33.1,33.11,302700.0,19.5139,19.5315,19.4785,19.4844,302700.0
2007-05-29 09:30:00,32.92,33.07,32.8,33.03,287000.0,19.3726,19.4609,19.302,19.4373,287000.0
2007-05-29 10:00:00,33.04,33.11,33.0,33.03,162300.0,19.4432,19.4844,19.4197,19.4373,162300.0
2007-05-29 10:30:00,33.03,33.04,32.96,32.99,157900.0,19.4373,19.4432,19.3962,19.4138,157900.0
2007-05-29 11:00:00,32.97,33.23,32.95,33.19,181800.0,19.402,19.555,19.3903,19.5315,181800.0
2007-05-29 11:30:00,33.17,33.3,33.11,33.11,177700.0,19.5197,19.5962,19.4844,19.4844,177700.0
2007-05-29 12:00:00,33.11,33.13,33.03,33.05,87600.0,19.4844,19.4962,19.4373,19.4491,87600.0
2007-05-29 12:30:00,33.05,33.06,33.0,33.05,75500.0,19.4491,19.455,19.4197,19.4491,75500.0
2007-05-29 13:00:00,33.03,33.11,32.95,32.99,91800.0,19.4373,19.4844,19.3903,19.4138,91800.0
2007-05-29 13:30:00,33.0,33.06,32.99,33.06,76900.0,19.4197,19.455,19.4138,19.455,76900.0
2007-05-29 14:00:00,33.05,33.12,33.01,33.1,99000.0,19.4491,19.4903,19.4256,19.4785,99000.0
2007-05-29 14:30:00,33.1,33.2,33.08,33.15,134000.0,19.4785,19.5374,19.4668,19.508,134000.0
2007-05-29 15:00:00,33.13,33.2,33.11,33.13,276100.0,19.4962,19.5374,19.4844,19.4962,276100.0
2007-05-29 15:30:00,33.12,33.15,33.03,33.08,268500.0,19.4903,19.508,19.4373,19.4668,268500.0
2007-05-30 09:30:00,33.0,33.2,32.85,33.08,128200.0,19.4197,19.5374,19.3314,19.4668,128200.0
2007-05-30 10:00:00,33.06,33.1,33.0,33.08,174400.0,19.455,19.4785,19.4197,19.4668,174400.0
2007-05-30 10:30:00,33.08,33.16,33.02,33.14,103700.0,19.4668,19.5139,19.4315,19.5021,103700.0
2007-05-30 11:00:00,33.13,33.15,33.02,33.02,112200.0,19.4962,19.508,19.4315,19.4315,112200.0
2007-05-30 11:30:00,33.02,33.05,33.01,33.01,99800.0,19.4315,19.4491,19.4256,19.4256,99800.0
2007-05-30 12:00:00,33.01,33.13,33.01,33.13,92800.0,19.4256,19.4962,19.4256,19.4962,92800.0
2007-05-30 12:30:00,33.13,33.15,33.06,33.07,82700.0,19.4962,19.508,19.455,19.4609,82700.0
2007-05-30 13:00:00,33.06,33.07,33.01,33.05,96500.0,19.455,19.4609,19.4256,19.4491,96500.0
2007-05-30 13:30:00,33.04,33.06,32.95,33.03,103000.0,19.4432,19.455,19.3903,19.4373,103000.0
2007-05-30 14:00:00,33.02,33.04,32.94,33.02,141800.0,19.4315,19.4432,19.3844,19.4315,141800.0
2007-05-30 14:30:00,33.02,33.12,33.0,33.1,80500.0,19.4315,19.4903,19.4197,19.4785,80500.0
2007-05-30 15:00:00,33.11,33.19,33.1,33.19,118600.0,19.4844,19.5315,19.4785,19.5315,118600.0
2007-05-30 15:30:00,33.19,33.2,33.1,33.19,249000.0,19.5315,19.5374,19.4785,19.5315,249000.0
2007-05-31 09:30:00,33.07,33.15,33.02,33.04,179100.0,19.4609,19.508,19.4315,19.4432,179100.0
2007-05-31 10:00:00,33.04,33.22,33.0,33.2,188300.0,19.4432,19.5492,19.4197,19.5374,188300.0
2007-05-31 10:30:00,33.19,33.19,32.97,32.97,207900.0,19.5315,19.5315,19.402,19.402,207900.0
2007-05-31 11:00:00,32.98,33.01,32.89,32.89,178300.0,19.4079,19.4256,19.355,19.355,178300.0
2007-05-31 11:30:00,32.89,32.92,32.87,32.88,141400.0,19.355,19.3726,19.3432,19.3491,141400.0
2007-05-31 12:00:00,32.88,32.98,32.88,32.97,309100.0,19.3491,19.4079,19.3491,19.402,309100.0
2007-05-31 12:30:00,32.97,33.12,32.94,33.11,129000.0,19.402,19.4903,19.3844,19.4844,129000.0
2007-05-31 13:00:00,33.12,33.13,33.04,33.05,155900.0,19.4903,19.4962,19.4432,19.4491,155900.0
2007-05-31 13:30:00,33.04,33.12,33.0,33.1,83500.0,19.4432,19.4903,19.4197,19.4785,83500.0
2007-05-31 14:00:00,33.1,33.29,33.1,33.19,221800.0,19.4785,19.5904,19.4785,19.5315,221800.0
2007-05-31 14:30:00,33.2,33.22,33.15,33.16,246500.0,19.5374,19.5492,19.508,19.5139,246500.0
2007-05-31 15:00:00,33.16,33.2,33.14,33.15,275300.0,19.5139,19.5374,19.5021,19.508,275300.0
2007-05-31 15:30:00,33.15,33.2,33.05,33.13,377700.0,19.508,19.5374,19.4491,19.4962,377700.0
2007-06-01 09:30:00,33.25,33.48,33.24,33.42,209200.0,19.5668,19.7022,19.5609,19.6669,209200.0
2007-06-01 10:00:00,33.42,33.5,33.27,33.3,161000.0,19.6669,19.7139,19.5786,19.5962,161000.0
2007-06-01 10:30:00,33.29,33.31,33.2,33.28,146400.0,19.5904,19.6021,19.5374,19.5845,146400.0
2007-06-01 11:00:00,33.27,33.48,33.23,33.44,154700.0,19.5786,19.7022,19.555,19.6786,154700.0
2007-06-01 11:30:00,33.44,33.53,33.4,33.49,119200.0,19.6786,19.7316,19.6551,19.708,119200.0
2007-06-01 12:00:00,33.49,33.49,33.31,33.37,106900.0,19.708,19.708,19.6021,19.6374,106900.0
2007-06-01 12:30:00,33.37,33.38,33.3,33.31,87800.0,19.6374,19.6433,19.5962,19.6021,87800.0
2007-06-01 13:00:00,33.32,33.38,33.31,33.36,85500.0,19.608,19.6433,19.6021,19.6315,85500.0
2007-06-01 13:30:00,33.36,33.4,33.34,33.38,95900.0,19.6315,19.6551,19.6198,19.6433,95900.0
2007-06-01 14:00:00,33.38,33.39,33.3,33.35,112300.0,19.6433,19.6492,19.5962,19.6257,112300.0
2007-06-01 14:30:00,33.36,33.36,33.29,33.32,130900.0,19.6315,19.6315,19.5904,19.608,130900.0
2007-06-01 15:00:00,33.32,33.32,33.22,33.29,181800.0,19.608,19.608,19.5492,19.5904,181800.0
2007-06-01 15:30:00,33.27,33.3,33.25,33.29,201600.0,19.5786,19.5962,19.5668,19.5904,201600.0
2007-06-04 09:30:00,33.05,33.21,33.05,33.12,149600.0,19.4491,19.5433,19.4491,19.4903,149600.0
2007-06-04 10:00:00,33.12,33.38,33.11,33.38,156500.0,19.4903,19.6433,19.4844,19.6433,156500.0
2007-06-04 10:30:00,33.38,33.47,33.37,33.46,101100.0,19.6433,19.6963,19.6374,19.6904,101100.0
2007-06-04 11:00:00,33.47,33.67,33.46,33.6,173400.0,19.6963,19.814,19.6904,19.7728,173400.0
2007-06-04 11:30:00,33.6,33.6,33.45,33.5,194600.0,19.7728,19.7728,19.6845,19.7139,194600.0
2007-06-04 12:00:00,33.51,33.62,33.5,33.61,81300.0,19.7198,19.7845,19.7139,19.7787,81300.0
2007-06-04 12:30:00,33.62,33.62,33.57,33.62,136200.0,19.7845,19.7845,19.7551,19.7845,136200.0
2007-06-04 13:00:00,33.62,33.63,33.58,33.59,124000.0,19.7845,19.7904,19.761,19.7669,124000.0
2007-06-04 13:30:00,33.59,33.6,33.52,33.59,180400.0,19.7669,19.7728,19.7257,19.7669,180400.0
2007-06-04 14:00:00,33.59,33.61,33.55,33.56,132900.0,19.7669,19.7787,19.7434,19.7492,132900.0
2007-06-04 14:30:00,33.56,33.62,33.53,33.61,124800.0,19.7492,19.7845,19.7316,19.7787,124800.0
2007-06-04 15:00:00,33.61,33.65,33.55,33.61,190800.0,19.7787,19.8022,19.7434,19.7787,190800.0
2007-06-04 15:30:00,33.62,33.62,33.49,33.52,242400.0,19.7845,19.7845,19.708,19.7257,242400.0
2007-06-05 09:30:00,33.31,33.45,33.1,33.12,201800.0,19.6021,19.6845,19.4785,19.4903,201800.0
2007-06-05 10:00:00,33.11,33.17,32.99,32.99,295100.0,19.4844,19.5197,19.4138,19.4138,295100.0
2007-06-05 10:30:00,32.99,33.01,32.9,32.91,339700.0,19.4138,19.4256,19.3608,19.3667,339700.0
2007-06-05 11:00:00,32.9,32.92,32.85,32.89,511300.0,19.3608,19.3726,19.3314,19.355,511300.0
2007-06-05 11:30:00,32.89,32.9,32.75,32.79,127500.0,19.355,19.3608,19.2726,19.2961,127500.0
2007-06-05 12:00:00,32.79,32.8,32.75,32.77,98100.0,19.2961,19.302,19.2726,19.2843,98100.0
2007-06-05 12:30:00,32.78,32.84,32.74,32.83,149600.0,19.2902,19.3255,19.2667,19.3197,149600.0
2007-06-05 13:00:00,32.83,32.85,32.77,32.8,139600.0,19.3197,19.3314,19.2843,19.302,139600.0
2007-06-05 13:30:00,32.79,32.88,32.79,32.85,93700.0,19.2961,19.3491,19.2961,19.3314,93700.0
2007-06-05 14:00:00,32.85,32.86,32.78,32.79,252300.0,19.3314,19.3373,19.2902,19.2961,252300.0
2007-06-05 14:30:00,32.79,32.86,32.77,32.85,109500.0,19.2961,19.3373,19.2843,19.3314,109500.0
2007-06-05 15:00:00,32.85,32.9,32.81,32.89,208400.0,19.3314,19.3608,19.3079,19.355,208400.0
2007-06-05 15:30:00,32.89,32.91,32.77,32.81,395600.0,19.355,19.3667,19.2843,19.3079,395600.0
2007-06-06 09:30:00,32.81,32.81,32.64,32.68,122600.0,19.3079,19.3079,19.2078,19.2314,122600.0
2007-06-06 10:00:00,32.68,32.77,32.62,32.71,150300.0,19.2314,19.2843,19.1961,19.249,150300.0
2007-06-06 10:30:00,32.71,32.84,32.65,32.83,89900.0,19.249,19.3255,19.2137,19.3197,89900.0
2007-06-06 11:00:00,32.83,32.89,32.82,32.85,112000.0,19.3197,19.355,19.3138,19.3314,112000.0
2007-06-06 11:30:00,32.84,32.87,32.78,32.84,218800.0,19.3255,19.3432,19.2902,19.3255,218800.0
2007-06-06 12:00:00,32.84,32.84,32.72,32.73,115800.0,19.3255,19.3255,19.2549,19.2608,115800.0
2007-06-06 12:30:00,32.73,32.79,32.61,32.62,112100.0,19.2608,19.2961,19.1902,19.1961,112100.0
2007-06-06 13:00:00,32.61,32.67,32.55,32.67,134300.0,19.1902,19.2255,19.1549,19.2255,134300.0
2007-06-06 13:30:00,32.66,32.68,32.55,32.61,100900.0,19.2196,19.2314,19.1549,19.1902,100900.0
2007-06-06 14:00:00,32.61,32.64,32.57,32.63,59900.0,19.1902,19.2078,19.1667,19.202,59900.0
2007-06-06 14:30:00,32.62,32.64,32.58,32.62,99700.0,19.1961,19.2078,19.1725,19.1961,99700.0
2007-06-06 15:00:00,32.61,32.7,32.57,32.68,135800.0,19.1902,19.2432,19.1667,19.2314,135800.0
2007-06-06 15:30:00,32.68,32.7,32.61,32.62,209600.0,19.2314,19.2432,19.1902,19.1961,209600.0
2007-06-07 09:30:00,32.48,32.6,32.42,32.51,200000.0,19.1137,19.1843,19.0784,19.1313,200000.0
2007-06-07 10:00:00,32.52,32.53,32.37,32.42,122700.0,19.1372,19.1431,19.049,19.0784,122700.0
2007-06-07 10:30:00,32.41,32.56,32.4,32.43,133100.0,19.0725,19.1608,19.0666,19.0843,133100.0
2007-06-07 11:00:00,32.44,32.47,32.32,32.47,156100.0,19.0901,19.1078,19.0195,19.1078,156100.0
2007-06-07 11:30:00,32.46,32.54,32.45,32.47,70700.0,19.1019,19.149,19.096,19.1078,70700.0
2007-06-07 12:00:00,32.47,32.57,32.47,32.55,99600.0,19.1078,19.1667,19.1078,19.1549,99600.0
2007-06-07 12:30:00,32.54,32.56,32.39,32.46,172300.0,19.149,19.1608,19.0607,19.1019,172300.0
2007-06-07 13:00:00,32.47,32.47,32.38,32.4,61500.0,19.1078,19.1078,19.0548,19.0666,61500.0
2007-06-07 13:30:00,32.4,32.42,32.28,32.42,85100.0,19.0666,19.0784,18.996,19.0784,85100.0
2007-06-07 14:00:00,32.42,32.47,32.37,32.41,125600.0,19.0784,19.1078,19.049,19.0725,125600.0
2007-06-07 14:30:00,32.4,32.48,32.33,32.45,139800.0,19.0666,19.1137,19.0254,19.096,139800.0
2007-06-07 15:00:00,32.44,32.49,32.39,32.4,141100.0,19.0901,19.1196,19.0607,19.0666,141100.0
2007-06-07 15:30:00,32.39,32.46,32.2,32.22,322300.0,19.0607,19.1019,18.9489,18.9607,322300.0
2007-06-08 09:30:00,32.1,32.37,32.06,32.09,176200.0,18.8901,19.049,18.8665,18.8842,176200.0
2007-06-08 10:00:00,32.07,32.18,32.0,32.16,239000.0,18.8724,18.9371,18.8312,18.9254,239000.0
2007-06-08 10:30:00,32.16,32.26,32.15,32.2,184700.0,18.9254,18.9842,18.9195,18.9489,184700.0
2007-06-08 11:00:00,32.21,32.34,32.15,32.33,192000.0,18.9548,19.0313,18.9195,19.0254,192000.0
2007-06-08 11:30:00,32.33,32.36,32.26,32.32,126500.0,19.0254,19.0431,18.9842,19.0195,126500.0
2007-06-08 12:00:00,32.32,32.36,32.26,32.34,122900.0,19.0195,19.0431,18.9842,19.0313,122900.0
2007-06-08 12:30:00,32.35,32.36,32.28,32.36,84200.0,19.0372,19.0431,18.996,19.0431,84200.0
2007-06-08 13:00:00,32.36,32.37,32.34,32.37,84500.0,19.0431,19.049,19.0313,19.049,84500.0
2007-06-08 13:30:00,32.37,32.49,32.36,32.47,159400.0,19.049,19.1196,19.0431,19.1078,159400.0
2007-06-08 14:00:00,32.46,32.54,32.46,32.49,179700.0,19.1019,19.149,19.1019,19.1196,179700.0
2007-06-08 14:30:00,32.49,32.7,32.47,32.69,252000.0,19.1196,19.2432,19.1078,19.2373,252000.0
2007-06-08 15:00:00,32.7,32.79,32.62,32.73,326900.0,19.2432,19.2961,19.1961,19.2608,326900.0
2007-06-08 15:30:00,32.73,32.84,32.73,32.82,396300.0,19.2608,19.3255,19.2608,19.3138,396300.0
2007-06-11 09:30:00,32.69,32.79,32.59,32.59,139800.0,19.2373,19.2961,19.1784,19.1784,139800.0
2007-06-11 10:00:00,32.59,32.61,32.38,32.42,197200.0,19.1784,19.1902,19.0548,19.0784,197200.0
2007-06-11 10:30:00,32.42,32.44,32.29,32.31,150400.0,19.0784,19.0901,19.0019,19.0136,150400.0
2007-06-11 11:00:00,32.31,32.39,32.28,32.37,77800.0,19.0136,19.0607,18.996,19.049,77800.0
2007-06-11 11:30:00,32.37,32.45,32.35,32.43,61500.0,19.049,19.096,19.0372,19.0843,61500.0
2007-06-11 12:00:00,32.43,32.45,32.35,32.35,57700.0,19.0843,19.096,19.0372,19.0372,57700.0
2007-06-11 12:30:00,32.36,32.38,32.33,32.36,66000.0,19.0431,19.0548,19.0254,19.0431,66000.0
2007-06-11 13:00:00,32.36,32.45,32.35,32.44,197000.0,19.0431,19.096,19.0372,19.0901,197000.0
2007-06-11 13:30:00,32.44,32.53,32.43,32.45,209000.0,19.0901,19.1431,19.0843,19.096,209000.0
2007-06-11 14:00:00,32.46,32.49,32.42,32.47,217500.0,19.1019,19.1196,19.0784,19.1078,217500.0
2007-06-11 14:30:00,32.48,32.59,32.45,32.54,128700.0,19.1137,19.1784,19.096,19.149,128700.0
2007-06-11 15:00:00,32.54,32.56,32.49,32.53,92000.0,19.149,19.1608,19.1196,19.1431,92000.0
2007-06-11 15:30:00,32.53,32.62,32.53,32.56,520100.0,19.1431,19.1961,19.1431,19.1608,520100.0
2007-06-12 09:30:00,32.34,32.5,32.25,32.42,203100.0,19.0313,19.1255,18.9783,19.0784,203100.0
2007-06-12 10:00:00,32.42,32.45,32.27,32.34,131000.0,19.0784,19.096,18.9901,19.0313,131000.0
2007-06-12 10:30:00,32.33,32.4,32.3,32.38,123600.0,19.0254,19.0666,19.0078,19.0548,123600.0
2007-06-12 11:00:00,32.38,32.4,32.34,32.37,154100.0,19.0548,19.0666,19.0313,19.049,154100.0
2007-06-12 11:30:00,32.37,32.38,32.3,32.3,141800.0,19.049,19.0548,19.0078,19.0078,141800.0
2007-06-12 12:00:00,32.3,32.36,32.26,32.34,177300.0,19.0078,19.0431,18.9842,19.0313,177300.0
2007-06-12 12:30:00,32.35,32.35,32.25,32.25,117600.0,19.0372,19.0372,18.9783,18.9783,117600.0
2007-06-12 13:00:00,32.25,32.27,32.18,32.19,223700.0,18.9783,18.9901,18.9371,18.943,223700.0
2007-06-12 13:30:00,32.19,32.29,32.18,32.27,201600.0,18.943,19.0019,18.9371,18.9901,201600.0
2007-06-12 14:00:00,32.27,32.33,32.19,32.21,175500.0,18.9901,19.0254,18.943,18.9548,175500.0
2007-06-12 14:30:00,32.21,32.27,32.07,32.16,267400.0,18.9548,18.9901,18.8724,18.9254,267400.0
2007-06-12 15:00:00,32.17,32.18,31.93,32.0,369700.0,18.9313,18.9371,18.79,18.8312,369700.0
2007-06-12 15:30:00,32.0,32.0,31.84,31.84,394400.0,18.8312,18.8312,18.7371,18.7371,394400.0
2007-06-13 09:30:00,31.83,32.0,31.69,31.75,265900.0,18.7312,18.8312,18.6488,18.6841,265900.0
2007-06-13 10:00:00,31.75,31.91,31.64,31.89,316300.0,18.6841,18.7783,18.6194,18.7665,316300.0
2007-06-13 10:30:00,31.88,32.03,31.85,31.93,196400.0,18.7606,18.8489,18.7429,18.79,196400.0
2007-06-13 11:00:00,31.93,31.98,31.85,31.86,156000.0,18.79,18.8194,18.7429,18.7488,156000.0
2007-06-13 11:30:00,31.87,31.92,31.86,31.9,103600.0,18.7547,18.7841,18.7488,18.7724,103600.0
2007-06-13 12:00:00,31.9,32.02,31.85,31.99,166700.0,18.7724,18.843,18.7429,18.8253,166700.0
2007-06-13 12:30:00,31.98,32.03,31.9,31.93,179600.0,18.8194,18.8489,18.7724,18.79,179600.0
2007-06-13 13:00:00,31.93,31.93,31.83,31.86,135600.0,18.79,18.79,18.7312,18.7488,135600.0
2007-06-13 13:30:00,31.86,31.89,31.82,31.83,164600.0,18.7488,18.7665,18.7253,18.7312,164600.0
2007-06-13 14:00:00,31.83,31.94,31.82,31.86,385500.0,18.7312,18.7959,18.7253,18.7488,385500.0
2007-06-13 14:30:00,31.86,32.01,31.84,32.0,237000.0,18.7488,18.8371,18.7371,18.8312,237000.0
2007-06-13 15:00:00,31.99,32.03,31.9,31.91,455500.0,18.8253,18.8489,18.7724,18.7783,455500.0
2007-06-13 15:30:00,31.91,32.18,31.9,32.13,475200.0,18.7783,18.9371,18.7724,18.9077,475200.0
2007-06-14 09:30:00,32.18,32.19,32.02,32.18,212600.0,18.9371,18.943,18.843,18.9371,212600.0
2007-06-14 10:00:00,32.15,32.28,32.12,32.27,210000.0,18.9195,18.996,18.9018,18.9901,210000.0
2007-06-14 10:30:00,32.27,32.3,32.13,32.19,512700.0,18.9901,19.0078,18.9077,18.943,512700.0
2007-06-14 11:00:00,32.2,32.21,32.16,32.18,330200.0,18.9489,18.9548,18.9254,18.9371,330200.0
2007-06-14 11:30:00,32.19,32.26,32.18,32.22,176600.0,18.943,18.9842,18.9371,18.9607,176600.0
2007-06-14 12:00:00,32.22,32.22,32.15,32.19,287600.0,18.9607,18.9607,18.9195,18.943,287600.0
2007-06-14 12:30:00,32.18,32.21,32.17,32.2,266000.0,18.9371,18.9548,18.9313,18.9489,266000.0
2007-06-14 13:00:00,32.2,32.22,32.2,32.21,112900.0,18.9489,18.9607,18.9489,18.9548,112900.0
2007-06-14 13:30:00,32.21,32.28,32.19,32.28,405500.0,18.9548,18.996,18.943,18.996,405500.0
2007-06-14 14:00:00,32.28,32.31,32.24,32.3,297400.0,18.996,19.0136,18.9725,19.0078,297400.0
2007-06-14 14:30:00,32.3,32.36,32.3,32.35,182400.0,19.0078,19.0431,19.0078,19.0372,182400.0
2007-06-14 15:00:00,32.35,32.4,32.3,32.4,319400.0,19.0372,19.0666,19.0078,19.0666,319400.0
2007-06-14 15:30:00,32.4,32.51,32.39,32.45,673900.0,19.0666,19.1313,19.0607,19.096,673900.0
2007-06-15 09:30:00,32.81,32.99,32.81,32.88,1279300.0,19.3079,19.4138,19.3079,19.3491,1279300.0
2007-06-15 10:00:00,32.87,32.99,32.78,32.94,241800.0,19.3432,19.4138,19.2902,19.3844,241800.0
2007-06-15 10:30:00,32.93,33.09,32.93,33.06,296300.0,19.3785,19.4727,19.3785,19.455,296300.0
2007-06-15 11:00:00,33.07,33.13,32.93,32.95,227100.0,19.4609,19.4962,19.3785,19.3903,227100.0
2007-06-15 11:30:00,32.96,33.12,32.94,33.05,207900.0,19.3962,19.4903,19.3844,19.4491,207900.0
2007-06-15 12:00:00,33.05,33.22,33.04,33.21,280200.0,19.4491,19.5492,19.4432,19.5433,280200.0
2007-06-15 12:30:00,33.21,33.23,33.15,33.16,220500.0,19.5433,19.555,19.508,19.5139,220500.0
2007-06-15 13:00:00,33.16,33.22,33.16,33.2,213800.0,19.5139,19.5492,19.5139,19.5374,213800.0
2007-06-15 13:30:00,33.2,33.22,33.18,33.2,166000.0,19.5374,19.5492,19.5256,19.5374,166000.0
2007-06-15 14:00:00,33.2,33.22,33.16,33.2,269600.0,19.5374,19.5492,19.5139,19.5374,269600.0
2007-06-15 14:30:00,33.21,33.27,33.2,33.27,307600.0,19.5433,19.5786,19.5374,19.5786,307600.0
2007-06-15 15:00:00,33.27,33.37,33.21,33.37,702000.0,19.5786,19.6374,19.5433,19.6374,702000.0
2007-06-15 15:30:00,33.36,33.43,33.32,33.4,908800.0,19.6315,19.6727,19.608,19.6551,908800.0
2007-06-18 09:30:00,33.4,33.71,33.4,33.68,301500.0,19.6551,19.8375,19.6551,19.8199,301500.0
2007-06-18 10:00:00,33.68,33.76,33.65,33.71,596500.0,19.8199,19.8669,19.8022,19.8375,596500.0
2007-06-18 10:30:00,33.7,33.84,33.69,33.83,403900.0,19.8316,19.914,19.8257,19.9081,403900.0
2007-06-18 11:00:00,33.83,33.86,33.81,33.84,270500.0,19.9081,19.9258,19.8964,19.914,270500.0
2007-06-18 11:30:00,33.85,33.91,33.83,33.87,310200.0,19.9199,19.9552,19.9081,19.9317,310200.0
2007-06-18 12:00:00,33.88,33.9,33.87,33.89,318400.0,19.9376,19.9493,19.9317,19.9434,318400.0
2007-06-18 12:30:00,33.89,33.93,33.88,33.92,212700.0,19.9434,19.967,19.9376,19.9611,212700.0
2007-06-18 13:00:00,33.92,33.98,33.91,33.96,248600.0,19.9611,19.9964,19.9552,19.9846,248600.0
2007-06-18 13:30:00,33.97,33.99,33.96,33.99,200400.0,19.9905,20.0023,19.9846,20.0023,200400.0
2007-06-18 14:00:00,33.98,34.07,33.98,34.01,550300.0,19.9964,20.0494,19.9964,20.0141,550300.0
2007-06-18 14:30:00,34.02,34.09,34.01,34.07,202700.0,20.0199,20.0611,20.0141,20.0494,202700.0
2007-06-18 15:00:00,34.07,34.08,34.05,34.05,502900.0,20.0494,20.0552,20.0376,20.0376,502900.0
2007-06-18 15:30:00,34.05,34.06,33.97,34.03,972900.0,20.0376,20.0435,19.9905,20.0258,972900.0
2007-06-19 09:30:00,33.85,33.95,33.63,33.77,465000.0,19.9199,19.9787,19.7904,19.8728,465000.0
2007-06-19 10:00:00,33.78,33.82,33.72,33.79,339100.0,19.8787,19.9022,19.8434,19.8846,339100.0
2007-06-19 10:30:00,33.8,33.89,33.79,33.86,414300.0,19.8905,19.9434,19.8846,19.9258,414300.0
2007-06-19 11:00:00,33.87,33.89,33.77,33.78,235900.0,19.9317,19.9434,19.8728,19.8787,235900.0
2007-06-19 11:30:00,33.78,33.83,33.77,33.81,162600.0,19.8787,19.9081,19.8728,19.8964,162600.0
2007-06-19 12:00:00,33.81,33.85,33.77,33.79,192300.0,19.8964,19.9199,19.8728,19.8846,192300.0
2007-06-19 12:30:00,33.79,33.82,33.78,33.81,156500.0,19.8846,19.9022,19.8787,19.8964,156500.0
2007-06-19 13:00:00,33.81,33.82,33.79,33.8,184100.0,19.8964,19.9022,19.8846,19.8905,184100.0
2007-06-19 13:30:00,33.81,33.83,33.79,33.81,186400.0,19.8964,19.9081,19.8846,19.8964,186400.0
2007-06-19 14:00:00,33.81,33.82,33.76,33.78,324100.0,19.8964,19.9022,19.8669,19.8787,324100.0
2007-06-19 14:30:00,33.77,33.82,33.74,33.79,659300.0,19.8728,19.9022,19.8552,19.8846,659300.0
2007-06-19 15:00:00,33.79,33.84,33.77,33.83,215700.0,19.8846,19.914,19.8728,19.9081,215700.0
2007-06-19 15:30:00,33.83,33.96,33.82,33.9,309400.0,19.9081,19.9846,19.9022,19.9493,309400.0
2007-06-20 09:30:00,33.96,34.0,33.55,33.86,383100.0,19.9846,20.0082,19.7434,19.9258,383100.0
2007-06-20 10:00:00,33.86,34.06,33.84,34.05,228200.0,19.9258,20.0435,19.914,20.0376,228200.0
2007-06-20 10:30:00,34.06,34.1,34.02,34.07,229400.0,20.0435,20.067,20.0199,20.0494,229400.0
2007-06-20 11:00:00,34.08,34.08,33.99,34.03,261500.0,20.0552,20.0552,20.0023,20.0258,261500.0
2007-06-20 11:30:00,34.03,34.04,33.99,34.02,215800.0,20.0258,20.0317,20.0023,20.0199,215800.0
2007-06-20 12:00:00,34.01,34.04,33.99,34.0,207300.0,20.0141,20.0317,20.0023,20.0082,207300.0
2007-06-20 12:30:00,34.01,34.02,34.0,34.01,124500.0,20.0141,20.0199,20.0082,20.0141,124500.0
2007-06-20 13:00:00,34.0,34.01,33.98,34.0,468400.0,20.0082,20.0141,19.9964,20.0082,468400.0
2007-06-20 13:30:00,34.0,34.02,33.98,34.0,339200.0,20.0082,20.0199,19.9964,20.0082,339200.0
2007-06-20 14:00:00,34.0,34.0,33.97,33.99,644000.0,20.0082,20.0082,19.9905,20.0023,644000.0
2007-06-20 14:30:00,33.99,34.0,33.87,33.9,928200.0,20.0023,20.0082,19.9317,19.9493,928200.0
2007-06-20 15:00:00,33.89,33.92,33.87,33.91,471100.0,19.9434,19.9611,19.9317,19.9552,471100.0
2007-06-20 15:30:00,33.91,33.92,33.77,33.77,658100.0,19.9552,19.9611,19.8728,19.8728,658100.0
2007-06-21 09:30:00,33.65,33.65,33.51,33.54,590900.0,19.8022,19.8022,19.7198,19.7375,590900.0
2007-06-21 10:00:00,33.54,33.7,33.5,33.62,360600.0,19.7375,19.8316,19.7139,19.7845,360600.0
2007-06-21 10:30:00,33.63,33.65,33.59,33.6,241600.0,19.7904,19.8022,19.7669,19.7728,241600.0
2007-06-21 11:00:00,33.6,33.62,33.59,33.61,245200.0,19.7728,19.7845,19.7669,19.7787,245200.0
2007-06-21 11:30:00,33.61,33.63,33.59,33.61,356000.0,19.7787,19.7904,19.7669,19.7787,356000.0
2007-06-21 12:00:00,33.62,33.68,33.6,33.64,1212000.0,19.7845,19.8199,19.7728,19.7963,1212000.0
2007-06-21 12:30:00,33.63,33.66,33.6,33.62,320900.0,19.7904,19.8081,19.7728,19.7845,320900.0
2007-06-21 13:00:00,33.62,33.66,33.62,33.65,199900.0,19.7845,19.8081,19.7845,19.8022,199900.0
2007-06-21 13:30:00,33.65,33.77,33.64,33.74,168900.0,19.8022,19.8728,19.7963,19.8552,168900.0
2007-06-21 14:00:00,33.75,33.93,33.72,33.81,193400.0,19.8611,19.967,19.8434,19.8964,193400.0
2007-06-21 14:30:00,33.81,33.82,33.73,33.77,275200.0,19.8964,19.9022,19.8493,19.8728,275200.0
2007-06-21 15:00:00,33.77,33.8,33.67,33.71,192100.0,19.8728,19.8905,19.814,19.8375,192100.0
2007-06-21 15:30:00,33.71,33.77,33.68,33.75,236200.0,19.8375,19.8728,19.8199,19.8611,236200.0
2007-06-22 09:30:00,33.6,33.7,33.5,33.62,261100.0,19.7728,19.8316,19.7139,19.7845,261100.0
2007-06-22 10:00:00,33.61,33.85,33.55,33.73,411700.0,19.7787,19.9199,19.7434,19.8493,411700.0
2007-06-22 10:30:00,33.73,33.82,33.68,33.7,216900.0,19.8493,19.9022,19.8199,19.8316,216900.0
2007-06-22 11:00:00,33.7,33.76,33.69,33.75,241600.0,19.8316,19.8669,19.8257,19.8611,241600.0
2007-06-22 11:30:00,33.76,33.82,33.72,33.77,136700.0,19.8669,19.9022,19.8434,19.8728,136700.0
2007-06-22 12:00:00,33.77,33.77,33.62,33.65,258200.0,19.8728,19.8728,19.7845,19.8022,258200.0
2007-06-22 12:30:00,33.65,33.67,33.56,33.62,174800.0,19.8022,19.814,19.7492,19.7845,174800.0
2007-06-22 13:00:00,33.62,33.72,33.6,33.7,323000.0,19.7845,19.8434,19.7728,19.8316,323000.0
2007-06-22 13:30:00,33.71,33.78,33.69,33.71,145500.0,19.8375,19.8787,19.8257,19.8375,145500.0
2007-06-22 14:00:00,33.72,33.76,33.69,33.76,456400.0,19.8434,19.8669,19.8257,19.8669,456400.0
2007-06-22 14:30:00,33.76,33.8,33.68,33.8,206600.0,19.8669,19.8905,19.8199,19.8905,206600.0
2007-06-22 15:00:00,33.8,33.93,33.8,33.83,406200.0,19.8905,19.967,19.8905,19.9081,406200.0
2007-06-22 15:30:00,33.83,33.87,33.64,33.73,883000.0,19.9081,19.9317,19.7963,19.8493,883000.0
2007-06-25 09:30:00,33.66,33.75,33.56,33.66,231200.0,19.8081,19.8611,19.7492,19.8081,231200.0
2007-06-25 10:00:00,33.66,33.9,33.66,33.8,213000.0,19.8081,19.9493,19.8081,19.8905,213000.0
2007-06-25 10:30:00,33.8,33.81,33.56,33.59,303800.0,19.8905,19.8964,19.7492,19.7669,303800.0
2007-06-25 11:00:00,33.59,33.66,33.59,33.62,483200.0,19.7669,19.8081,19.7669,19.7845,483200.0
2007-06-25 11:30:00,33.63,33.65,33.58,33.6,454200.0,19.7904,19.8022,19.761,19.7728,454200.0
2007-06-25 12:00:00,33.6,33.65,33.59,33.61,220800.0,19.7728,19.8022,19.7669,19.7787,220800.0
2007-06-25 12:30:00,33.61,33.64,33.61,33.62,250600.0,19.7787,19.7963,19.7787,19.7845,250600.0
2007-06-25 13:00:00,33.62,33.65,33.6,33.63,181800.0,19.7845,19.8022,19.7728,19.7904,181800.0
2007-06-25 13:30:00,33.63,33.7,33.63,33.66,191400.0,19.7904,19.8316,19.7904,19.8081,191400.0
2007-06-25 14:00:00,33.66,33.68,33.65,33.66,236000.0,19.8081,19.8199,19.8022,19.8081,236000.0
2007-06-25 14:30:00,33.66,33.66,33.33,33.34,567400.0,19.8081,19.8081,19.6139,19.6198,567400.0
2007-06-25 15:00:00,33.34,33.38,33.25,33.32,295600.0,19.6198,19.6433,19.5668,19.608,295600.0
2007-06-25 15:30:00,33.33,33.5,33.32,33.41,424700.0,19.6139,19.7139,19.608,19.661,424700.0
2007-06-26 09:30:00,33.67,33.69,33.47,33.52,280300.0,19.814,19.8257,19.6963,19.7257,280300.0
2007-06-26 10:00:00,33.51,33.56,33.41,33.43,369300.0,19.7198,19.7492,19.661,19.6727,369300.0
2007-06-26 10:30:00,33.43,33.44,33.39,33.41,337700.0,19.6727,19.6786,19.6492,19.661,337700.0
2007-06-26 11:00:00,33.4,33.44,33.38,33.39,167000.0,19.6551,19.6786,19.6433,19.6492,167000.0
2007-06-26 11:30:00,33.39,33.43,33.39,33.42,189100.0,19.6492,19.6727,19.6492,19.6669,189100.0
2007-06-26 12:00:00,33.42,33.43,33.41,33.41,357200.0,19.6669,19.6727,19.661,19.661,357200.0
2007-06-26 12:30:00,33.41,33.42,33.4,33.4,172100.0,19.661,19.6669,19.6551,19.6551,172100.0
2007-06-26 13:00:00,33.4,33.41,33.39,33.4,303300.0,19.6551,19.661,19.6492,19.6551,303300.0
2007-06-26 13:30:00,33.39,33.4,33.38,33.39,407900.0,19.6492,19.6551,19.6433,19.6492,407900.0
2007-06-26 14:00:00,33.39,33.42,33.37,33.4,418700.0,19.6492,19.6669,19.6374,19.6551,418700.0
2007-06-26 14:30:00,33.41,33.41,33.29,33.3,392200.0,19.661,19.661,19.5904,19.5962,392200.0
2007-06-26 15:00:00,33.3,33.3,33.13,33.16,419100.0,19.5962,19.5962,19.4962,19.5139,419100.0
2007-06-26 15:30:00,33.16,33.26,33.13,33.16,514800.0,19.5139,19.5727,19.4962,19.5139,514800.0
2007-06-27 09:30:00,32.89,32.98,32.73,32.76,253300.0,19.355,19.4079,19.2608,19.2785,253300.0
2007-06-27 10:00:00,32.76,32.95,32.71,32.91,308700.0,19.2785,19.3903,19.249,19.3667,308700.0
2007-06-27 10:30:00,32.91,32.93,32.7,32.73,286700.0,19.3667,19.3785,19.2432,19.2608,286700.0
2007-06-27 11:00:00,32.73,32.8,32.65,32.72,548700.0,19.2608,19.302,19.2137,19.2549,548700.0
2007-06-27 11:30:00,32.73,32.89,32.7,32.85,228700.0,19.2608,19.355,19.2432,19.3314,228700.0
2007-06-27 12:00:00,32.86,32.9,32.76,32.8,185000.0,19.3373,19.3608,19.2785,19.302,185000.0
2007-06-27 12:30:00,32.79,32.83,32.76,32.77,175200.0,19.2961,19.3197,19.2785,19.2843,175200.0
2007-06-27 13:00:00,32.77,32.82,32.75,32.8,275500.0,19.2843,19.3138,19.2726,19.302,275500.0
2007-06-27 13:30:00,32.79,32.96,32.75,32.95,334800.0,19.2961,19.3962,19.2726,19.3903,334800.0
2007-06-27 14:00:00,32.95,33.14,32.95,33.12,196700.0,19.3903,19.5021,19.3903,19.4903,196700.0
2007-06-27 14:30:00,33.12,33.16,33.08,33.09,185400.0,19.4903,19.5139,19.4668,19.4727,185400.0
2007-06-27 15:00:00,33.09,33.11,32.99,33.04,178200.0,19.4727,19.4844,19.4138,19.4432,178200.0
2007-06-27 15:30:00,33.05,33.13,33.03,33.13,356400.0,19.4491,19.4962,19.4373,19.4962,356400.0
2007-06-28 09:30:00,33.01,33.2,32.92,33.14,109100.0,19.4256,19.5374,19.3726,19.5021,109100.0
2007-06-28 10:00:00,33.14,33.26,33.06,33.14,168400.0,19.5021,19.5727,19.455,19.5021,168400.0
2007-06-28 10:30:00,33.14,33.2,33.11,33.14,124500.0,19.5021,19.5374,19.4844,19.5021,124500.0
2007-06-28 11:00:00,33.14,33.2,33.08,33.15,85500.0,19.5021,19.5374,19.4668,19.508,85500.0
2007-06-28 11:30:00,33.15,33.21,33.11,33.19,102900.0,19.508,19.5433,19.4844,19.5315,102900.0
2007-06-28 12:00:00,33.19,33.26,33.18,33.2,95700.0,19.5315,19.5727,19.5256,19.5374,95700.0
2007-06-28 12:30:00,33.21,33.3,33.2,33.21,100500.0,19.5433,19.5962,19.5374,19.5433,100500.0
2007-06-28 13:00:00,33.21,33.22,33.12,33.13,91200.0,19.5433,19.5492,19.4903,19.4962,91200.0
2007-06-28 13:30:00,33.13,33.16,33.11,33.12,77500.0,19.4962,19.5139,19.4844,19.4903,77500.0
2007-06-28 14:00:00,33.11,33.12,32.95,33.03,204700.0,19.4844,19.4903,19.3903,19.4373,204700.0
2007-06-28 14:30:00,33.03,33.11,32.9,33.03,272900.0,19.4373,19.4844,19.3608,19.4373,272900.0
2007-06-28 15:00:00,33.03,33.07,32.99,32.99,252600.0,19.4373,19.4609,19.4138,19.4138,252600.0
2007-06-28 15:30:00,32.99,33.07,32.92,32.94,372500.0,19.4138,19.4609,19.3726,19.3844,372500.0
2007-06-29 09:30:00,33.1,33.13,33.0,33.06,150700.0,19.4785,19.4962,19.4197,19.455,150700.0
2007-06-29 10:00:00,33.07,33.19,33.06,33.18,141600.0,19.4609,19.5315,19.455,19.5256,141600.0
2007-06-29 10:30:00,33.18,33.24,33.12,33.17,151400.0,19.5256,19.5609,19.4903,19.5197,151400.0
2007-06-29 11:00:00,33.17,33.2,33.11,33.17,177500.0,19.5197,19.5374,19.4844,19.5197,177500.0
2007-06-29 11:30:00,33.16,33.21,33.13,33.21,110100.0,19.5139,19.5433,19.4962,19.5433,110100.0
2007-06-29 12:00:00,33.21,33.25,33.05,33.1,157700.0,19.5433,19.5668,19.4491,19.4785,157700.0
2007-06-29 12:30:00,33.1,33.1,32.97,33.07,141900.0,19.4785,19.4785,19.402,19.4609,141900.0
2007-06-29 13:00:00,33.08,33.13,33.03,33.12,140500.0,19.4668,19.4962,19.4373,19.4903,140500.0
2007-06-29 13:30:00,33.13,33.2,33.07,33.11,174800.0,19.4962,19.5374,19.4609,19.4844,174800.0
2007-06-29 14:00:00,33.11,33.11,32.96,33.01,262700.0,19.4844,19.4844,19.3962,19.4256,262700.0
2007-06-29 14:30:00,33.02,33.15,32.99,33.01,196200.0,19.4315,19.508,19.4138,19.4256,196200.0
2007-06-29 15:00:00,33.01,33.05,32.85,32.87,364700.0,19.4256,19.4491,19.3314,19.3432,364700.0
2007-06-29 15:30:00,32.86,33.03,32.83,32.94,456000.0,19.3373,19.4373,19.3197,19.3844,456000.0
2007-07-03 09:30:00,33.06,33.16,32.9,33.11,258300.0,19.5665,19.6257,19.4718,19.5961,258300.0
2007-07-03 10:00:00,33.11,33.2,33.07,33.17,234700.0,19.5961,19.6494,19.5724,19.6316,234700.0
2007-07-03 10:30:00,33.17,33.17,33.09,33.17,121300.0,19.6316,19.6316,19.5843,19.6316,121300.0
2007-07-03 11:00:00,33.17,33.19,33.07,33.11,171800.0,19.6316,19.6435,19.5724,19.5961,171800.0
2007-07-03 11:30:00,33.11,33.14,33.08,33.11,131800.0,19.5961,19.6139,19.5783,19.5961,131800.0
2007-07-03 12:00:00,33.12,33.22,33.11,33.12,146500.0,19.602,19.6612,19.5961,19.602,146500.0
2007-07-03 12:30:00,33.13,33.2,33.1,33.16,157100.0,19.6079,19.6494,19.5902,19.6257,157100.0
2007-07-05 09:30:00,32.97,33.25,32.96,33.23,161500.0,19.5132,19.679,19.5073,19.6671,161500.0
2007-07-05 10:00:00,33.24,33.27,33.16,33.2,167000.0,19.673,19.6908,19.6257,19.6494,167000.0
2007-07-05 10:30:00,33.21,33.28,33.18,33.23,170500.0,19.6553,19.6967,19.6375,19.6671,170500.0
2007-07-05 11:00:00,33.23,33.27,33.2,33.25,185200.0,19.6671,19.6908,19.6494,19.679,185200.0
2007-07-05 11:30:00,33.25,33.27,33.2,33.22,122200.0,19.679,19.6908,19.6494,19.6612,122200.0
2007-07-05 12:00:00,33.22,33.26,33.2,33.24,147600.0,19.6612,19.6849,19.6494,19.673,147600.0
2007-07-05 12:30:00,33.24,33.26,33.18,33.21,202400.0,19.673,19.6849,19.6375,19.6553,202400.0
2007-07-05 13:00:00,33.21,33.22,33.18,33.19,148600.0,19.6553,19.6612,19.6375,19.6435,148600.0
2007-07-05 13:30:00,33.19,33.25,33.12,33.12,195000.0,19.6435,19.679,19.602,19.602,195000.0
2007-07-05 14:00:00,33.12,33.19,33.1,33.11,186000.0,19.602,19.6435,19.5902,19.5961,186000.0
2007-07-05 14:30:00,33.12,33.14,33.03,33.06,187500.0,19.602,19.6139,19.5488,19.5665,187500.0
2007-07-05 15:00:00,33.06,33.11,32.95,33.0,251600.0,19.5665,19.5961,19.5014,19.531,251600.0
2007-07-05 15:30:00,33.0,33.16,33.0,33.11,329100.0,19.531,19.6257,19.531,19.5961,329100.0
2007-07-06 09:30:00,32.98,32.98,32.69,32.73,210000.0,19.5192,19.5192,19.3475,19.3712,210000.0
2007-07-06 10:00:00,32.73,32.75,32.66,32.68,171600.0,19.3712,19.383,19.3298,19.3416,171600.0
2007-07-06 10:30:00,32.68,32.69,32.56,32.58,199900.0,19.3416,19.3475,19.2706,19.2824,199900.0
2007-07-06 11:00:00,32.59,32.67,32.58,32.59,186900.0,19.2883,19.3357,19.2824,19.2883,186900.0
2007-07-06 11:30:00,32.59,32.62,32.57,32.6,160700.0,19.2883,19.3061,19.2765,19.2943,160700.0
2007-07-06 12:00:00,32.6,32.61,32.5,32.55,157900.0,19.2943,19.3002,19.2351,19.2647,157900.0
2007-07-06 12:30:00,32.56,32.71,32.52,32.68,148200.0,19.2706,19.3594,19.2469,19.3416,148200.0
2007-07-06 13:00:00,32.69,32.73,32.63,32.72,82200.0,19.3475,19.3712,19.312,19.3653,82200.0
2007-07-06 13:30:00,32.72,32.73,32.61,32.68,129100.0,19.3653,19.3712,19.3002,19.3416,129100.0
2007-07-06 14:00:00,32.68,32.71,32.65,32.71,130800.0,19.3416,19.3594,19.3239,19.3594,130800.0
2007-07-06 14:30:00,32.7,32.72,32.68,32.69,119400.0,19.3534,19.3653,19.3416,19.3475,119400.0
2007-07-06 15:00:00,32.7,32.73,32.67,32.7,123700.0,19.3534,19.3712,19.3357,19.3534,123700.0
2007-07-06 15:30:00,32.7,32.74,32.58,32.65,494000.0,19.3534,19.3771,19.2824,19.3239,494000.0
2007-07-09 09:30:00,32.63,32.7,32.52,32.55,191700.0,19.312,19.3534,19.2469,19.2647,191700.0
2007-07-09 10:00:00,32.56,32.6,32.46,32.49,186300.0,19.2706,19.2943,19.2114,19.2292,186300.0
2007-07-09 10:30:00,32.49,32.55,32.41,32.42,185700.0,19.2292,19.2647,19.1818,19.1877,185700.0
2007-07-09 11:00:00,32.43,32.59,32.4,32.58,206000.0,19.1936,19.2883,19.1759,19.2824,206000.0
2007-07-09 11:30:00,32.58,32.58,32.51,32.57,76200.0,19.2824,19.2824,19.241,19.2765,76200.0
2007-07-09 12:00:00,32.57,32.61,32.56,32.59,119600.0,19.2765,19.3002,19.2706,19.2883,119600.0
2007-07-09 12:30:00,32.59,32.64,32.58,32.61,69400.0,19.2883,19.3179,19.2824,19.3002,69400.0
2007-07-09 13:00:00,32.61,32.65,32.6,32.65,90100.0,19.3002,19.3239,19.2943,19.3239,90100.0
2007-07-09 13:30:00,32.64,32.65,32.56,32.58,121100.0,19.3179,19.3239,19.2706,19.2824,121100.0
2007-07-09 14:00:00,32.58,32.6,32.53,32.56,109000.0,19.2824,19.2943,19.2528,19.2706,109000.0
2007-07-09 14:30:00,32.56,32.68,32.49,32.68,183800.0,19.2706,19.3416,19.2292,19.3416,183800.0
2007-07-09 15:00:00,32.68,32.73,32.63,32.64,196500.0,19.3416,19.3712,19.312,19.3179,196500.0
2007-07-09 15:30:00,32.65,32.7,32.56,32.59,349400.0,19.3239,19.3534,19.2706,19.2883,349400.0
2007-07-10 09:30:00,32.26,32.5,32.25,32.33,382500.0,19.093,19.2351,19.0871,19.1345,382500.0
2007-07-10 10:00:00,32.34,32.46,32.28,32.41,151800.0,19.1404,19.2114,19.1049,19.1818,151800.0
2007-07-10 10:30:00,32.42,32.44,32.29,32.36,112700.0,19.1877,19.1996,19.1108,19.1522,112700.0
2007-07-10 11:00:00,32.36,32.45,32.35,32.35,133100.0,19.1522,19.2055,19.1463,19.1463,133100.0
2007-07-10 11:30:00,32.36,32.42,32.32,32.42,95300.0,19.1522,19.1877,19.1285,19.1877,95300.0
2007-07-10 12:00:00,32.42,32.45,32.35,32.35,91600.0,19.1877,19.2055,19.1463,19.1463,91600.0
2007-07-10 12:30:00,32.35,32.45,32.35,32.42,104200.0,19.1463,19.2055,19.1463,19.1877,104200.0
2007-07-10 13:00:00,32.42,32.47,32.37,32.43,292900.0,19.1877,19.2173,19.1581,19.1936,292900.0
2007-07-10 13:30:00,32.43,32.47,32.25,32.28,181700.0,19.1936,19.2173,19.0871,19.1049,181700.0
2007-07-10 14:00:00,32.28,32.46,32.22,32.39,314100.0,19.1049,19.2114,19.0694,19.17,314100.0
2007-07-10 14:30:00,32.39,32.41,32.31,32.39,204500.0,19.17,19.1818,19.1226,19.17,204500.0
2007-07-10 15:00:00,32.38,32.41,32.27,32.37,227700.0,19.1641,19.1818,19.0989,19.1581,227700.0
2007-07-10 15:30:00,32.37,32.37,32.21,32.3,514200.0,19.1581,19.1581,19.0634,19.1167,514200.0
2007-07-11 09:30:00,32.15,32.24,32.0,32.05,494100.0,19.0279,19.0812,18.9392,18.9687,494100.0
2007-07-11 10:00:00,32.05,32.23,32.0,32.18,285600.0,18.9687,19.0753,18.9392,19.0457,285600.0
2007-07-11 10:30:00,32.2,32.25,32.1,32.23,252900.0,19.0575,19.0871,18.9983,19.0753,252900.0
2007-07-11 11:00:00,32.24,32.28,32.16,32.19,140400.0,19.0812,19.1049,19.0338,19.0516,140400.0
2007-07-11 11:30:00,32.19,32.24,32.11,32.15,218500.0,19.0516,19.0812,19.0043,19.0279,218500.0
2007-07-11 12:00:00,32.16,32.26,32.14,32.26,420000.0,19.0338,19.093,19.022,19.093,420000.0
2007-07-11 12:30:00,32.27,32.29,32.17,32.26,131200.0,19.0989,19.1108,19.0398,19.093,131200.0
2007-07-11 13:00:00,32.25,32.29,32.2,32.24,135900.0,19.0871,19.1108,19.0575,19.0812,135900.0
2007-07-11 13:30:00,32.24,32.34,32.21,32.21,170400.0,19.0812,19.1404,19.0634,19.0634,170400.0
2007-07-11 14:00:00,32.21,32.26,32.14,32.23,61900.0,19.0634,19.093,19.022,19.0753,61900.0
2007-07-11 14:30:00,32.23,32.24,32.05,32.13,189700.0,19.0753,19.0812,18.9687,19.0161,189700.0
2007-07-11 15:00:00,32.14,32.15,32.05,32.07,261200.0,19.022,19.0279,18.9687,18.9806,261200.0
2007-07-11 15:30:00,32.07,32.15,32.06,32.1,345100.0,18.9806,19.0279,18.9747,18.9983,345100.0
2007-07-12 09:30:00,32.16,32.2,31.98,32.12,201300.0,19.0338,19.0575,18.9273,19.0102,201300.0
2007-07-12 10:00:00,32.12,32.19,32.12,32.13,189200.0,19.0102,19.0516,19.0102,19.0161,189200.0
2007-07-12 10:30:00,32.14,32.26,32.13,32.23,128100.0,19.022,19.093,19.0161,19.0753,128100.0
2007-07-12 11:00:00,32.23,32.24,32.17,32.19,109700.0,19.0753,19.0812,19.0398,19.0516,109700.0
2007-07-12 11:30:00,32.2,32.29,32.09,32.25,114100.0,19.0575,19.1108,18.9924,19.0871,114100.0
2007-07-12 12:00:00,32.25,32.37,32.21,32.37,178500.0,19.0871,19.1581,19.0634,19.1581,178500.0
2007-07-12 12:30:00,32.37,32.41,32.31,32.37,138100.0,19.1581,19.1818,19.1226,19.1581,138100.0
2007-07-12 13:00:00,32.38,32.4,32.35,32.39,72700.0,19.1641,19.1759,19.1463,19.17,72700.0
2007-07-12 13:30:00,32.39,32.4,32.38,32.38,68600.0,19.17,19.1759,19.1641,19.1641,68600.0
2007-07-12 14:00:00,32.39,32.41,32.36,32.41,120300.0,19.17,19.1818,19.1522,19.1818,120300.0
2007-07-12 14:30:00,32.41,32.47,32.4,32.44,176300.0,19.1818,19.2173,19.1759,19.1996,176300.0
2007-07-12 15:00:00,32.44,32.53,32.39,32.52,231600.0,19.1996,19.2528,19.17,19.2469,231600.0
2007-07-12 15:30:00,32.53,32.67,32.52,32.67,456500.0,19.2528,19.3357,19.2469,19.3357,456500.0
2007-07-13 09:30:00,32.56,32.65,32.43,32.49,199800.0,19.2706,19.3239,19.1936,19.2292,199800.0
2007-07-13 10:00:00,32.5,32.63,32.48,32.59,109200.0,19.2351,19.312,19.2232,19.2883,109200.0
2007-07-13 10:30:00,32.59,32.9,32.58,32.87,175600.0,19.2883,19.4718,19.2824,19.4541,175600.0
2007-07-13 11:00:00,32.86,32.87,32.74,32.74,144700.0,19.4481,19.4541,19.3771,19.3771,144700.0
2007-07-13 11:30:00,32.74,32.74,32.57,32.57,99200.0,19.3771,19.3771,19.2765,19.2765,99200.0
2007-07-13 12:00:00,32.57,32.7,32.57,32.69,144100.0,19.2765,19.3534,19.2765,19.3475,144100.0
2007-07-13 12:30:00,32.69,32.73,32.65,32.65,87500.0,19.3475,19.3712,19.3239,19.3239,87500.0
2007-07-13 13:00:00,32.65,32.77,32.63,32.76,109900.0,19.3239,19.3949,19.312,19.389,109900.0
2007-07-13 13:30:00,32.75,32.83,32.73,32.79,137400.0,19.383,19.4304,19.3712,19.4067,137400.0
2007-07-13 14:00:00,32.8,32.82,32.77,32.81,89300.0,19.4126,19.4245,19.3949,19.4185,89300.0
2007-07-13 14:30:00,32.81,32.88,32.79,32.87,175400.0,19.4185,19.46,19.4067,19.4541,175400.0
2007-07-13 15:00:00,32.88,32.92,32.81,32.92,112900.0,19.46,19.4837,19.4185,19.4837,112900.0
2007-07-13 15:30:00,32.92,32.98,32.88,32.88,184500.0,19.4837,19.5192,19.46,19.46,184500.0
2007-07-16 09:30:00,32.71,32.8,32.62,32.71,144000.0,19.3594,19.4126,19.3061,19.3594,144000.0
2007-07-16 10:00:00,32.71,32.85,32.71,32.77,122300.0,19.3594,19.4422,19.3594,19.3949,122300.0
2007-07-16 10:30:00,32.77,32.77,32.62,32.71,142700.0,19.3949,19.3949,19.3061,19.3594,142700.0
2007-07-16 11:00:00,32.71,32.76,32.65,32.66,181400.0,19.3594,19.389,19.3239,19.3298,181400.0
2007-07-16 11:30:00,32.66,32.69,32.63,32.66,258100.0,19.3298,19.3475,19.312,19.3298,258100.0
2007-07-16 12:00:00,32.66,32.73,32.57,32.62,260700.0,19.3298,19.3712,19.2765,19.3061,260700.0
2007-07-16 12:30:00,32.62,32.68,32.6,32.64,115800.0,19.3061,19.3416,19.2943,19.3179,115800.0
2007-07-16 13:00:00,32.64,32.65,32.55,32.56,141000.0,19.3179,19.3239,19.2647,19.2706,141000.0
2007-07-16 13:30:00,32.55,32.58,32.54,32.57,117900.0,19.2647,19.2824,19.2587,19.2765,117900.0
2007-07-16 14:00:00,32.58,32.62,32.55,32.6,177100.0,19.2824,19.3061,19.2647,19.2943,177100.0
2007-07-16 14:30:00,32.6,32.69,32.59,32.64,184900.0,19.2943,19.3475,19.2883,19.3179,184900.0
2007-07-16 15:00:00,32.64,32.72,32.6,32.7,158400.0,19.3179,19.3653,19.2943,19.3534,158400.0
2007-07-16 15:30:00,32.71,32.71,32.58,32.66,275500.0,19.3594,19.3594,19.2824,19.3298,275500.0
2007-07-17 09:30:00,32.55,32.63,32.44,32.53,190400.0,19.2647,19.312,19.1996,19.2528,190400.0
2007-07-17 10:00:00,32.52,32.57,32.48,32.52,218300.0,19.2469,19.2765,19.2232,19.2469,218300.0
2007-07-17 10:30:00,32.51,32.55,32.5,32.53,134800.0,19.241,19.2647,19.2351,19.2528,134800.0
2007-07-17 11:00:00,32.53,32.67,32.5,32.56,267300.0,19.2528,19.3357,19.2351,19.2706,267300.0
2007-07-17 11:30:00,32.56,32.6,32.5,32.52,140300.0,19.2706,19.2943,19.2351,19.2469,140300.0
2007-07-17 12:00:00,32.53,32.59,32.5,32.57,195200.0,19.2528,19.2883,19.2351,19.2765,195200.0
2007-07-17 12:30:00,32.58,32.58,32.49,32.54,173600.0,19.2824,19.2824,19.2292,19.2587,173600.0
2007-07-17 13:00:00,32.54,32.54,32.45,32.46,241200.0,19.2587,19.2587,19.2055,19.2114,241200.0
2007-07-17 13:30:00,32.45,32.53,32.44,32.48,264800.0,19.2055,19.2528,19.1996,19.2232,264800.0
2007-07-17 14:00:00,32.48,32.48,32.42,32.42,149000.0,19.2232,19.2232,19.1877,19.1877,149000.0
2007-07-17 14:30:00,32.43,32.46,32.39,32.45,196300.0,19.1936,19.2114,19.17,19.2055,196300.0
2007-07-17 15:00:00,32.44,32.45,32.29,32.31,295100.0,19.1996,19.2055,19.1108,19.1226,295100.0
2007-07-17 15:30:00,32.31,32.32,32.14,32.19,857300.0,19.1226,19.1285,19.022,19.0516,857300.0
2007-07-18 09:30:00,32.04,32.15,31.94,31.99,242300.0,18.9628,19.0279,18.9036,18.9332,242300.0
2007-07-18 10:00:00,31.99,32.01,31.79,31.82,330300.0,18.9332,18.9451,18.8149,18.8326,330300.0
2007-07-18 10:30:00,31.82,31.88,31.66,31.72,313700.0,18.8326,18.8681,18.7379,18.7734,313700.0
2007-07-18 11:00:00,31.73,31.8,31.65,31.66,396700.0,18.7794,18.8208,18.732,18.7379,396700.0
2007-07-18 11:30:00,31.66,31.8,31.62,31.78,165600.0,18.7379,18.8208,18.7142,18.8089,165600.0
2007-07-18 12:00:00,31.77,31.83,31.71,31.79,171500.0,18.803,18.8385,18.7675,18.8149,171500.0
2007-07-18 12:30:00,31.79,31.85,31.75,31.83,182100.0,18.8149,18.8504,18.7912,18.8385,182100.0
2007-07-18 13:00:00,31.84,31.84,31.74,31.76,130600.0,18.8445,18.8445,18.7853,18.7971,130600.0
2007-07-18 13:30:00,31.76,31.87,31.76,31.83,118700.0,18.7971,18.8622,18.7971,18.8385,118700.0
2007-07-18 14:00:00,31.82,31.88,31.77,31.78,137500.0,18.8326,18.8681,18.803,18.8089,137500.0
2007-07-18 14:30:00,31.78,31.91,31.76,31.89,137700.0,18.8089,18.8859,18.7971,18.874,137700.0
2007-07-18 15:00:00,31.89,31.91,31.82,31.84,148400.0,18.874,18.8859,18.8326,18.8445,148400.0
2007-07-18 15:30:00,31.83,31.94,31.81,31.92,461100.0,18.8385,18.9036,18.8267,18.8918,461100.0
2007-07-19 09:30:00,32.16,32.48,32.1,32.39,293100.0,19.0338,19.2232,18.9983,19.17,293100.0
2007-07-19 10:00:00,32.39,32.42,32.32,32.38,96200.0,19.17,19.1877,19.1285,19.1641,96200.0
2007-07-19 10:30:00,32.38,32.52,32.37,32.46,203700.0,19.1641,19.2469,19.1581,19.2114,203700.0
2007-07-19 11:00:00,32.47,32.58,32.46,32.55,156200.0,19.2173,19.2824,19.2114,19.2647,156200.0
2007-07-19 11:30:00,32.54,32.6,32.51,32.55,147400.0,19.2587,19.2943,19.241,19.2647,147400.0
2007-07-19 12:00:00,32.53,32.54,32.49,32.53,111400.0,19.2528,19.2587,19.2292,19.2528,111400.0
2007-07-19 12:30:00,32.53,32.6,32.51,32.58,132200.0,19.2528,19.2943,19.241,19.2824,132200.0
2007-07-19 13:00:00,32.58,32.64,32.57,32.59,138400.0,19.2824,19.3179,19.2765,19.2883,138400.0
2007-07-19 13:30:00,32.6,32.61,32.54,32.55,98200.0,19.2943,19.3002,19.2587,19.2647,98200.0
2007-07-19 14:00:00,32.55,32.55,32.4,32.41,195100.0,19.2647,19.2647,19.1759,19.1818,195100.0
2007-07-19 14:30:00,32.4,32.44,32.36,32.37,157700.0,19.1759,19.1996,19.1522,19.1581,157700.0
2007-07-19 15:00:00,32.37,32.47,32.36,32.43,165800.0,19.1581,19.2173,19.1522,19.1936,165800.0
2007-07-19 15:30:00,32.44,32.53,32.42,32.53,309500.0,19.1996,19.2528,19.1877,19.2528,309500.0
2007-07-20 09:30:00,32.27,32.4,31.72,31.9,895300.0,19.0989,19.1759,18.7734,18.88,895300.0
2007-07-20 10:00:00,31.9,31.97,31.85,31.95,262800.0,18.88,18.9214,18.8504,18.9096,262800.0
2007-07-20 10:30:00,31.96,31.97,31.88,31.95,285200.0,18.9155,18.9214,18.8681,18.9096,285200.0
2007-07-20 11:00:00,31.96,31.98,31.83,31.9,186300.0,18.9155,18.9273,18.8385,18.88,186300.0
2007-07-20 11:30:00,31.89,31.94,31.87,31.89,157000.0,18.874,18.9036,18.8622,18.874,157000.0
2007-07-20 12:00:00,31.88,31.89,31.81,31.86,145300.0,18.8681,18.874,18.8267,18.8563,145300.0
2007-07-20 12:30:00,31.86,31.86,31.75,31.81,200700.0,18.8563,18.8563,18.7912,18.8267,200700.0
2007-07-20 13:00:00,31.82,31.86,31.79,31.81,110100.0,18.8326,18.8563,18.8149,18.8267,110100.0
2007-07-20 13:30:00,31.81,31.96,31.8,31.96,179600.0,18.8267,18.9155,18.8208,18.9155,179600.0
2007-07-20 14:00:00,31.96,32.03,31.9,31.97,195300.0,18.9155,18.9569,18.88,18.9214,195300.0
2007-07-20 14:30:00,31.97,32.06,31.96,32.01,168800.0,18.9214,18.9747,18.9155,18.9451,168800.0
2007-07-20 15:00:00,32.01,32.01,31.94,32.0,266700.0,18.9451,18.9451,18.9036,18.9392,266700.0
2007-07-20 15:30:00,31.99,32.0,31.85,31.95,654700.0,18.9332,18.9392,18.8504,18.9096,654700.0
2007-07-23 09:30:00,32.2,32.22,31.99,32.07,113800.0,19.0575,19.0694,18.9332,18.9806,113800.0
2007-07-23 10:00:00,32.07,32.14,32.03,32.1,158500.0,18.9806,19.022,18.9569,18.9983,158500.0
2007-07-23 10:30:00,32.11,32.11,31.84,31.91,185300.0,19.0043,19.0043,18.8445,18.8859,185300.0
2007-07-23 11:00:00,31.91,31.96,31.88,31.94,98800.0,18.8859,18.9155,18.8681,18.9036,98800.0
2007-07-23 11:30:00,31.93,31.96,31.9,31.93,121200.0,18.8977,18.9155,18.88,18.8977,121200.0
2007-07-23 12:00:00,31.93,31.93,31.86,31.88,109200.0,18.8977,18.8977,18.8563,18.8681,109200.0
2007-07-23 12:30:00,31.88,31.91,31.82,31.88,156800.0,18.8681,18.8859,18.8326,18.8681,156800.0
2007-07-23 13:00:00,31.89,31.89,31.76,31.84,112700.0,18.874,18.874,18.7971,18.8445,112700.0
2007-07-23 13:30:00,31.84,31.85,31.74,31.76,80600.0,18.8445,18.8504,18.7853,18.7971,80600.0
2007-07-23 14:00:00,31.75,31.83,31.72,31.79,117600.0,18.7912,18.8385,18.7734,18.8149,117600.0
2007-07-23 14:30:00,31.79,31.91,31.79,31.86,123500.0,18.8149,18.8859,18.8149,18.8563,123500.0
2007-07-23 15:00:00,31.87,32.01,31.87,32.01,242800.0,18.8622,18.9451,18.8622,18.9451,242800.0
2007-07-23 15:30:00,32.0,32.01,31.91,31.99,311600.0,18.9392,18.9451,18.8859,18.9332,311600.0
2007-07-24 09:30:00,31.73,31.97,31.73,31.92,175300.0,18.7794,18.9214,18.7794,18.8918,175300.0
2007-07-24 10:00:00,31.93,31.96,31.79,31.79,130700.0,18.8977,18.9155,18.8149,18.8149,130700.0
2007-07-24 10:30:00,31.79,31.81,31.67,31.7,124100.0,18.8149,18.8267,18.7438,18.7616,124100.0
2007-07-24 11:00:00,31.71,31.71,31.51,31.52,133800.0,18.7675,18.7675,18.6491,18.6551,133800.0
2007-07-24 11:30:00,31.53,31.56,31.5,31.54,159200.0,18.661,18.6787,18.6432,18.6669,159200.0
2007-07-24 12:00:00,31.54,31.67,31.48,31.61,119800.0,18.6669,18.7438,18.6314,18.7083,119800.0
2007-07-24 12:30:00,31.61,31.69,31.4,31.42,219700.0,18.7083,18.7557,18.584,18.5959,219700.0
2007-07-24 13:00:00,31.42,31.46,31.3,31.33,203400.0,18.5959,18.6196,18.5249,18.5426,203400.0
2007-07-24 13:30:00,31.33,31.36,31.25,31.3,144200.0,18.5426,18.5604,18.4953,18.5249,144200.0
2007-07-24 14:00:00,31.3,31.63,31.23,31.32,115100.0,18.5249,18.7202,18.4834,18.5367,115100.0
2007-07-24 14:30:00,31.32,31.4,31.25,31.37,139300.0,18.5367,18.584,18.4953,18.5663,139300.0
2007-07-24 15:00:00,31.37,31.38,31.24,31.26,270800.0,18.5663,18.5722,18.4893,18.5012,270800.0
2007-07-24 15:30:00,31.25,31.27,31.07,31.16,652000.0,18.4953,18.5071,18.3887,18.442,652000.0
2007-07-25 09:30:00,31.22,31.3,31.04,31.05,187700.0,18.4775,18.5249,18.371,18.3769,187700.0
2007-07-25 10:00:00,31.04,31.2,31.03,31.13,124400.0,18.371,18.4657,18.3651,18.4242,124400.0
2007-07-25 10:30:00,31.14,31.24,31.05,31.23,208800.0,18.4302,18.4893,18.3769,18.4834,208800.0
2007-07-25 11:00:00,31.24,31.29,31.1,31.25,210400.0,18.4893,18.5189,18.4065,18.4953,210400.0
2007-07-25 11:30:00,31.25,31.38,31.21,31.29,151700.0,18.4953,18.5722,18.4716,18.5189,151700.0
2007-07-25 12:00:00,31.28,31.33,31.2,31.29,133600.0,18.513,18.5426,18.4657,18.5189,133600.0
2007-07-25 12:30:00,31.29,31.29,31.05,31.07,224000.0,18.5189,18.5189,18.3769,18.3887,224000.0
2007-07-25 13:00:00,31.07,31.15,31.02,31.1,201700.0,18.3887,18.4361,18.3591,18.4065,201700.0
2007-07-25 13:30:00,31.1,31.19,31.06,31.12,160600.0,18.4065,18.4598,18.3828,18.4183,160600.0
2007-07-25 14:00:00,31.12,31.17,31.06,31.08,237200.0,18.4183,18.4479,18.3828,18.3947,237200.0
2007-07-25 14:30:00,31.08,31.11,31.03,31.04,205700.0,18.3947,18.4124,18.3651,18.371,205700.0
2007-07-25 15:00:00,31.03,31.18,31.03,31.12,268900.0,18.3651,18.4538,18.3651,18.4183,268900.0
2007-07-25 15:30:00,31.13,31.13,31.05,31.07,341000.0,18.4242,18.4242,18.3769,18.3887,341000.0
2007-07-26 09:30:00,30.99,31.1,30.75,30.79,273900.0,18.3414,18.4065,18.1993,18.223,273900.0
2007-07-26 10:00:00,30.79,31.0,30.75,30.95,182600.0,18.223,18.3473,18.1993,18.3177,182600.0
2007-07-26 10:30:00,30.96,30.99,30.87,30.98,125400.0,18.3236,18.3414,18.2704,18.3355,125400.0
2007-07-26 11:00:00,30.97,30.98,30.74,30.8,121500.0,18.3295,18.3355,18.1934,18.2289,121500.0
2007-07-26 11:30:00,30.8,30.83,30.72,30.8,167200.0,18.2289,18.2467,18.1816,18.2289,167200.0
2007-07-26 12:00:00,30.79,30.82,30.7,30.71,170000.0,18.223,18.2408,18.1697,18.1757,170000.0
2007-07-26 12:30:00,30.71,30.84,30.61,30.78,265400.0,18.1757,18.2526,18.1165,18.2171,265400.0
2007-07-26 13:00:00,30.78,30.92,30.7,30.76,119300.0,18.2171,18.3,18.1697,18.2053,119300.0
2007-07-26 13:30:00,30.75,30.92,30.69,30.87,327500.0,18.1993,18.3,18.1638,18.2704,327500.0
2007-07-26 14:00:00,30.87,30.97,30.56,30.59,264700.0,18.2704,18.3295,18.0869,18.1046,264700.0
2007-07-26 14:30:00,30.59,30.67,30.4,30.52,268900.0,18.1046,18.152,17.9922,18.0632,268900.0
2007-07-26 15:00:00,30.52,30.75,30.5,30.6,284300.0,18.0632,18.1993,18.0514,18.1106,284300.0
2007-07-26 15:30:00,30.6,30.6,30.32,30.55,586200.0,18.1106,18.1106,17.9448,18.081,586200.0
2007-07-27 09:30:00,30.36,30.51,30.14,30.3,352100.0,17.9685,18.0573,17.8383,17.933,352100.0
2007-07-27 10:00:00,30.3,30.55,30.26,30.46,394000.0,17.933,18.081,17.9093,18.0277,394000.0
2007-07-27 10:30:00,30.53,30.58,30.32,30.41,359400.0,18.0691,18.0987,17.9448,17.9981,359400.0
2007-07-27 11:00:00,30.41,30.7,30.4,30.57,244700.0,17.9981,18.1697,17.9922,18.0928,244700.0
2007-07-27 11:30:00,30.59,30.61,30.36,30.41,146200.0,18.1046,18.1165,17.9685,17.9981,146200.0
2007-07-27 12:00:00,30.43,30.53,30.37,30.45,180800.0,18.0099,18.0691,17.9744,18.0218,180800.0
2007-07-27 12:30:00,30.47,30.59,30.41,30.51,136000.0,18.0336,18.1046,17.9981,18.0573,136000.0
2007-07-27 13:00:00,30.53,30.7,30.47,30.64,139500.0,18.0691,18.1697,18.0336,18.1342,139500.0
2007-07-27 13:30:00,30.64,30.64,30.51,30.59,151100.0,18.1342,18.1342,18.0573,18.1046,151100.0
2007-07-27 14:00:00,30.59,30.6,30.42,30.44,152600.0,18.1046,18.1106,18.004,18.0159,152600.0
2007-07-27 14:30:00,30.46,30.61,30.42,30.56,165200.0,18.0277,18.1165,18.004,18.0869,165200.0
2007-07-27 15:00:00,30.57,30.57,30.41,30.43,188000.0,18.0928,18.0928,17.9981,18.0099,188000.0
2007-07-27 15:30:00,30.43,30.47,30.3,30.3,803600.0,18.0099,18.0336,17.933,17.933,803600.0
2007-07-30 09:30:00,30.24,30.32,30.05,30.19,203800.0,17.8975,17.9448,17.785,17.8679,203800.0
2007-07-30 10:00:00,30.19,30.46,30.18,30.42,185400.0,17.8679,18.0277,17.862,18.004,185400.0
2007-07-30 10:30:00,30.42,30.46,30.27,30.4,185600.0,18.004,18.0277,17.9153,17.9922,185600.0
2007-07-30 11:00:00,30.4,30.51,30.38,30.47,166000.0,17.9922,18.0573,17.9804,18.0336,166000.0
2007-07-30 11:30:00,30.47,30.64,30.45,30.6,307200.0,18.0336,18.1342,18.0218,18.1106,307200.0
2007-07-30 12:00:00,30.6,30.67,30.55,30.63,196500.0,18.1106,18.152,18.081,18.1283,196500.0
2007-07-30 12:30:00,30.64,30.8,30.63,30.77,204800.0,18.1342,18.2289,18.1283,18.2112,204800.0
2007-07-30 13:00:00,30.76,30.84,30.74,30.81,243800.0,18.2053,18.2526,18.1934,18.2349,243800.0
2007-07-30 13:30:00,30.81,30.9,30.72,30.88,198700.0,18.2349,18.2881,18.1816,18.2763,198700.0
2007-07-30 14:00:00,30.88,30.94,30.86,30.88,232000.0,18.2763,18.3118,18.2644,18.2763,232000.0
2007-07-30 14:30:00,30.88,30.96,30.85,30.94,185800.0,18.2763,18.3236,18.2585,18.3118,185800.0
2007-07-30 15:00:00,30.94,31.07,30.9,31.01,333300.0,18.3118,18.3887,18.2881,18.3532,333300.0
2007-07-30 15:30:00,31.01,31.03,30.94,30.96,428000.0,18.3532,18.3651,18.3118,18.3236,428000.0
2007-07-31 09:30:00,31.14,31.78,30.97,31.77,693500.0,18.4302,18.8089,18.3295,18.803,693500.0
2007-07-31 10:00:00,31.78,31.94,31.69,31.82,595100.0,18.8089,18.9036,18.7557,18.8326,595100.0
2007-07-31 10:30:00,31.82,31.99,31.78,31.9,330300.0,18.8326,18.9332,18.8089,18.88,330300.0
2007-07-31 11:00:00,31.9,32.25,31.88,32.2,455200.0,18.88,19.0871,18.8681,19.0575,455200.0
2007-07-31 11:30:00,32.2,32.42,32.18,32.39,363500.0,19.0575,19.1877,19.0457,19.17,363500.0
2007-07-31 12:00:00,32.39,32.66,32.35,32.51,514800.0,19.17,19.3298,19.1463,19.241,514800.0
2007-07-31 12:30:00,32.51,32.55,32.27,32.32,331700.0,19.241,19.2647,19.0989,19.1285,331700.0
2007-07-31 13:00:00,32.32,32.52,32.29,32.47,377600.0,19.1285,19.2469,19.1108,19.2173,377600.0
2007-07-31 13:30:00,32.48,32.54,32.4,32.51,368200.0,19.2232,19.2587,19.1759,19.241,368200.0
2007-07-31 14:00:00,32.51,32.59,32.1,32.17,450900.0,19.241,19.2883,18.9983,19.0398,450900.0
2007-07-31 14:30:00,32.17,32.23,31.98,32.22,350500.0,19.0398,19.0753,18.9273,19.0694,350500.0
2007-07-31 15:00:00,32.21,32.25,32.1,32.15,403400.0,19.0634,19.0871,18.9983,19.0279,403400.0
2007-07-31 15:30:00,32.15,32.3,31.87,31.88,690700.0,19.0279,19.1167,18.8622,18.8681,690700.0
2007-08-01 09:30:00,31.9,32.12,31.86,31.89,340000.0,18.88,19.0102,18.8563,18.874,340000.0
2007-08-01 10:00:00,31.9,32.05,31.78,31.79,479600.0,18.88,18.9687,18.8089,18.8149,479600.0
2007-08-01 10:30:00,31.8,31.87,31.67,31.68,296800.0,18.8208,18.8622,18.7438,18.7498,296800.0
2007-08-01 11:00:00,31.68,31.85,31.61,31.68,314500.0,18.7498,18.8504,18.7083,18.7498,314500.0
2007-08-01 11:30:00,31.68,31.85,31.67,31.85,246100.0,18.7498,18.8504,18.7438,18.8504,246100.0
2007-08-01 12:00:00,31.85,32.0,31.73,31.95,253600.0,18.8504,18.9392,18.7794,18.9096,253600.0
2007-08-01 12:30:00,31.95,32.1,31.95,31.97,357200.0,18.9096,18.9983,18.9096,18.9214,357200.0
2007-08-01 13:00:00,31.97,31.97,31.7,31.76,312000.0,18.9214,18.9214,18.7616,18.7971,312000.0
2007-08-01 13:30:00,31.75,31.84,31.72,31.8,255300.0,18.7912,18.8445,18.7734,18.8208,255300.0
2007-08-01 14:00:00,31.8,31.82,31.66,31.69,384700.0,18.8208,18.8326,18.7379,18.7557,384700.0
2007-08-01 14:30:00,31.69,31.71,31.51,31.61,240900.0,18.7557,18.7675,18.6491,18.7083,240900.0
2007-08-01 15:00:00,31.61,31.65,31.51,31.61,366100.0,18.7083,18.732,18.6491,18.7083,366100.0
2007-08-01 15:30:00,31.62,31.73,31.55,31.71,1431700.0,18.7142,18.7794,18.6728,18.7675,1431700.0
2007-08-02 09:30:00,31.77,32.25,31.66,31.99,272600.0,18.803,19.0871,18.7379,18.9332,272600.0
2007-08-02 10:00:00,31.97,31.99,31.79,31.95,178500.0,18.9214,18.9332,18.8149,18.9096,178500.0
2007-08-02 10:30:00,31.96,32.09,31.93,32.07,201400.0,18.9155,18.9924,18.8977,18.9806,201400.0
2007-08-02 11:00:00,32.07,32.09,31.93,32.09,156400.0,18.9806,18.9924,18.8977,18.9924,156400.0
2007-08-02 11:30:00,32.09,32.15,32.01,32.15,190400.0,18.9924,19.0279,18.9451,19.0279,190400.0
2007-08-02 12:00:00,32.14,32.15,31.98,31.99,209200.0,19.022,19.0279,18.9273,18.9332,209200.0
2007-08-02 12:30:00,31.99,32.01,31.96,31.99,173500.0,18.9332,18.9451,18.9155,18.9332,173500.0
2007-08-02 13:00:00,31.98,31.98,31.85,31.91,168700.0,18.9273,18.9273,18.8504,18.8859,168700.0
2007-08-02 13:30:00,31.91,32.05,31.87,31.93,231300.0,18.8859,18.9687,18.8622,18.8977,231300.0
2007-08-02 14:00:00,31.93,31.96,31.82,31.86,253100.0,18.8977,18.9155,18.8326,18.8563,253100.0
2007-08-02 14:30:00,31.85,31.92,31.78,31.84,272500.0,18.8504,18.8918,18.8089,18.8445,272500.0
2007-08-02 15:00:00,31.84,32.04,31.8,31.99,506200.0,18.8445,18.9628,18.8208,18.9332,506200.0
2007-08-02 15:30:00,32.0,32.01,31.87,31.92,530700.0,18.9392,18.9451,18.8622,18.8918,530700.0
2007-08-03 09:30:00,31.96,31.96,31.66,31.78,169200.0,18.9155,18.9155,18.7379,18.8089,169200.0
2007-08-03 10:00:00,31.78,31.86,31.6,31.83,171800.0,18.8089,18.8563,18.7024,18.8385,171800.0
2007-08-03 10:30:00,31.83,31.85,31.6,31.63,202500.0,18.8385,18.8504,18.7024,18.7202,202500.0
2007-08-03 11:00:00,31.62,31.65,31.55,31.6,268800.0,18.7142,18.732,18.6728,18.7024,268800.0
2007-08-03 11:30:00,31.6,31.69,31.56,31.58,258300.0,18.7024,18.7557,18.6787,18.6906,258300.0
2007-08-03 12:00:00,31.58,31.65,31.56,31.59,264800.0,18.6906,18.732,18.6787,18.6965,264800.0
2007-08-03 12:30:00,31.59,31.62,31.54,31.57,196600.0,18.6965,18.7142,18.6669,18.6847,196600.0
2007-08-03 13:00:00,31.58,31.6,31.53,31.59,347300.0,18.6906,18.7024,18.661,18.6965,347300.0
2007-08-03 13:30:00,31.59,31.6,31.58,31.6,151700.0,18.6965,18.7024,18.6906,18.7024,151700.0
2007-08-03 14:00:00,31.6,31.6,31.41,31.41,288100.0,18.7024,18.7024,18.59,18.59,288100.0
2007-08-03 14:30:00,31.41,31.47,31.37,31.4,238700.0,18.59,18.6255,18.5663,18.584,238700.0
2007-08-03 15:00:00,31.39,31.41,31.13,31.13,432500.0,18.5781,18.59,18.4242,18.4242,432500.0
2007-08-03 15:30:00,31.13,31.21,30.81,30.81,548200.0,18.4242,18.4716,18.2349,18.2349,548200.0
2007-08-06 09:30:00,31.12,31.65,31.12,31.48,350100.0,18.4183,18.732,18.4183,18.6314,350100.0
2007-08-06 10:00:00,31.49,31.65,31.43,31.45,273500.0,18.6373,18.732,18.6018,18.6136,273500.0
2007-08-06 10:30:00,31.43,31.54,31.41,31.42,260300.0,18.6018,18.6669,18.59,18.5959,260300.0
2007-08-06 11:00:00,31.43,31.61,31.38,31.59,252500.0,18.6018,18.7083,18.5722,18.6965,252500.0
2007-08-06 11:30:00,31.6,31.66,31.49,31.64,195000.0,18.7024,18.7379,18.6373,18.7261,195000.0
2007-08-06 12:00:00,31.65,31.68,31.58,31.64,171300.0,18.732,18.7498,18.6906,18.7261,171300.0
2007-08-06 12:30:00,31.65,31.85,31.63,31.83,143900.0,18.732,18.8504,18.7202,18.8385,143900.0
2007-08-06 13:00:00,31.83,31.83,31.69,31.72,127000.0,18.8385,18.8385,18.7557,18.7734,127000.0
2007-08-06 13:30:00,31.72,31.74,31.63,31.68,114700.0,18.7734,18.7853,18.7202,18.7498,114700.0
2007-08-06 14:00:00,31.68,31.94,31.67,31.82,210500.0,18.7498,18.9036,18.7438,18.8326,210500.0
2007-08-06 14:30:00,31.82,32.07,31.78,32.02,212700.0,18.8326,18.9806,18.8089,18.951,212700.0
2007-08-06 15:00:00,32.02,32.15,32.0,32.08,243500.0,18.951,19.0279,18.9392,18.9865,243500.0
2007-08-06 15:30:00,32.08,32.38,31.99,32.27,553700.0,18.9865,19.1641,18.9332,19.0989,553700.0
2007-08-07 09:30:00,32.01,32.08,31.88,32.0,307800.0,18.9451,18.9865,18.8681,18.9392,307800.0
2007-08-07 10:00:00,31.98,32.18,31.95,32.1,298200.0,18.9273,19.0457,18.9096,18.9983,298200.0
2007-08-07 10:30:00,32.1,32.11,31.92,32.01,153800.0,18.9983,19.0043,18.8918,18.9451,153800.0
2007-08-07 11:00:00,32.02,32.07,31.98,32.0,134900.0,18.951,18.9806,18.9273,18.9392,134900.0
2007-08-07 11:30:00,32.0,32.01,31.92,31.97,271200.0,18.9392,18.9451,18.8918,18.9214,271200.0
2007-08-07 12:00:00,31.97,32.14,31.96,32.13,120500.0,18.9214,19.022,18.9155,19.0161,120500.0
2007-08-07 12:30:00,32.13,32.16,32.07,32.07,95000.0,19.0161,19.0338,18.9806,18.9806,95000.0
2007-08-07 13:00:00,32.07,32.2,32.07,32.14,93600.0,18.9806,19.0575,18.9806,19.022,93600.0
2007-08-07 13:30:00,32.14,32.18,32.07,32.11,94200.0,19.022,19.0457,18.9806,19.0043,94200.0
2007-08-07 14:00:00,32.12,32.26,31.92,31.95,229800.0,19.0102,19.093,18.8918,18.9096,229800.0
2007-08-07 14:30:00,31.94,32.23,31.84,32.22,240200.0,18.9036,19.0753,18.8445,19.0694,240200.0
2007-08-07 15:00:00,32.21,32.48,32.21,32.43,264300.0,19.0634,19.2232,19.0634,19.1936,264300.0
2007-08-07 15:30:00,32.44,32.6,32.27,32.38,364000.0,19.1996,19.2943,19.0989,19.1641,364000.0
2007-08-08 09:30:00,31.65,32.85,31.54,32.82,204500.0,18.732,19.4422,18.6669,19.4245,204500.0
2007-08-08 10:00:00,32.81,33.13,32.81,33.13,277600.0,19.4185,19.6079,19.4185,19.6079,277600.0
2007-08-08 10:30:00,33.14,33.21,33.08,33.18,204700.0,19.6139,19.6553,19.5783,19.6375,204700.0
2007-08-08 11:00:00,33.17,33.2,33.11,33.18,129500.0,19.6316,19.6494,19.5961,19.6375,129500.0
2007-08-08 11:30:00,33.18,33.24,33.07,33.07,195100.0,19.6375,19.673,19.5724,19.5724,195100.0
2007-08-08 12:00:00,33.06,33.08,32.95,33.04,161800.0,19.5665,19.5783,19.5014,19.5547,161800.0
2007-08-08 12:30:00,33.04,33.23,33.03,33.15,178800.0,19.5547,19.6671,19.5488,19.6198,178800.0
2007-08-08 13:00:00,33.14,33.16,33.05,33.11,128400.0,19.6139,19.6257,19.5606,19.5961,128400.0
2007-08-08 13:30:00,33.11,33.33,33.11,33.26,253500.0,19.5961,19.7263,19.5961,19.6849,253500.0
2007-08-08 14:00:00,33.25,33.26,33.09,33.1,155600.0,19.679,19.6849,19.5843,19.5902,155600.0
2007-08-08 14:30:00,33.1,33.1,32.96,32.97,196600.0,19.5902,19.5902,19.5073,19.5132,196600.0
2007-08-08 15:00:00,32.97,33.0,32.7,32.76,282000.0,19.5132,19.531,19.3534,19.389,282000.0
2007-08-08 15:30:00,32.76,32.84,32.56,32.6,811200.0,19.389,19.4363,19.2706,19.2943,811200.0
2007-08-09 09:30:00,32.39,32.88,32.36,32.52,202600.0,19.17,19.46,19.1522,19.2469,202600.0
2007-08-09 10:00:00,32.52,32.54,32.24,32.4,193500.0,19.2469,19.2587,19.0812,19.1759,193500.0
2007-08-09 10:30:00,32.39,32.53,32.25,32.29,120300.0,19.17,19.2528,19.0871,19.1108,120300.0
2007-08-09 11:00:00,32.29,32.44,32.21,32.21,114000.0,19.1108,19.1996,19.0634,19.0634,114000.0
2007-08-09 11:30:00,32.22,32.27,32.03,32.04,127900.0,19.0694,19.0989,18.9569,18.9628,127900.0
2007-08-09 12:00:00,32.04,32.08,31.93,32.03,131000.0,18.9628,18.9865,18.8977,18.9569,131000.0
2007-08-09 12:30:00,32.03,32.04,31.76,31.9,103900.0,18.9569,18.9628,18.7971,18.88,103900.0
2007-08-09 13:00:00,31.9,31.97,31.76,31.88,149700.0,18.88,18.9214,18.7971,18.8681,149700.0
2007-08-09 13:30:00,31.88,32.16,31.86,32.01,128500.0,18.8681,19.0338,18.8563,18.9451,128500.0
2007-08-09 14:00:00,32.03,32.15,31.88,31.9,138200.0,18.9569,19.0279,18.8681,18.88,138200.0
2007-08-09 14:30:00,31.9,31.92,31.54,31.54,134200.0,18.88,18.8918,18.6669,18.6669,134200.0
2007-08-09 15:00:00,31.52,31.71,31.41,31.56,265200.0,18.6551,18.7675,18.59,18.6787,265200.0
2007-08-09 15:30:00,31.55,31.69,31.33,31.36,514300.0,18.6728,18.7557,18.5426,18.5604,514300.0
2007-08-10 09:30:00,30.0,31.51,29.9,31.35,317100.0,17.7555,18.6491,17.6963,18.5544,317100.0
2007-08-10 10:00:00,31.35,31.38,31.18,31.23,295000.0,18.5544,18.5722,18.4538,18.4834,295000.0
2007-08-10 10:30:00,31.24,31.6,31.18,31.6,205000.0,18.4893,18.7024,18.4538,18.7024,205000.0
2007-08-10 11:00:00,31.61,32.15,31.59,31.86,352100.0,18.7083,19.0279,18.6965,18.8563,352100.0
2007-08-10 11:30:00,31.85,32.01,31.78,31.98,272600.0,18.8504,18.9451,18.8089,18.9273,272600.0
2007-08-10 12:00:00,31.98,32.2,31.92,32.17,252200.0,18.9273,19.0575,18.8918,19.0398,252200.0
2007-08-10 12:30:00,32.18,32.25,31.93,32.04,275200.0,19.0457,19.0871,18.8977,18.9628,275200.0
2007-08-10 13:00:00,32.05,32.44,32.0,32.34,293700.0,18.9687,19.1996,18.9392,19.1404,293700.0
2007-08-10 13:30:00,32.33,32.45,32.11,32.23,339000.0,19.1345,19.2055,19.0043,19.0753,339000.0
2007-08-10 14:00:00,32.24,32.32,32.1,32.21,260000.0,19.0812,19.1285,18.9983,19.0634,260000.0
2007-08-10 14:30:00,32.21,32.21,31.74,31.84,309200.0,19.0634,19.0634,18.7853,18.8445,309200.0
2007-08-10 15:00:00,31.84,32.84,31.78,32.72,536600.0,18.8445,19.4363,18.8089,19.3653,536600.0
2007-08-10 15:30:00,32.72,32.72,32.39,32.43,620900.0,19.3653,19.3653,19.17,19.1936,620900.0
2007-08-13 09:30:00,33.51,33.99,33.36,33.92,768700.0,19.8328,20.1169,19.7441,20.0755,768700.0
2007-08-13 10:00:00,33.92,33.95,33.67,33.86,410000.0,20.0755,20.0933,19.9275,20.04,410000.0
2007-08-13 10:30:00,33.86,34.05,33.77,33.91,643300.0,20.04,20.1524,19.9867,20.0696,643300.0
2007-08-13 11:00:00,33.91,34.1,33.53,33.79,436100.0,20.0696,20.182,19.8447,19.9986,436100.0
2007-08-13 11:30:00,33.79,33.96,33.66,33.95,772200.0,19.9986,20.0992,19.9216,20.0933,772200.0
2007-08-13 12:00:00,33.96,34.05,33.77,33.86,131500.0,20.0992,20.1524,19.9867,20.04,131500.0
2007-08-13 12:30:00,33.87,33.87,33.65,33.75,187700.0,20.0459,20.0459,19.9157,19.9749,187700.0
2007-08-13 13:00:00,33.75,33.78,33.5,33.56,112500.0,19.9749,19.9926,19.8269,19.8624,112500.0
2007-08-13 13:30:00,33.56,33.78,33.54,33.78,109400.0,19.8624,19.9926,19.8506,19.9926,109400.0
2007-08-13 14:00:00,33.78,33.95,33.7,33.83,207200.0,19.9926,20.0933,19.9453,20.0222,207200.0
2007-08-13 14:30:00,33.82,33.82,33.54,33.75,181500.0,20.0163,20.0163,19.8506,19.9749,181500.0
2007-08-13 15:00:00,33.71,33.79,33.43,33.64,341500.0,19.9512,19.9986,19.7855,19.9098,341500.0
2007-08-13 15:30:00,33.65,33.77,33.54,33.63,472100.0,19.9157,19.9867,19.8506,19.9039,472100.0
2007-08-14 09:30:00,33.56,33.65,33.04,33.07,339500.0,19.8624,19.9157,19.5547,19.5724,339500.0
2007-08-14 10:00:00,33.07,33.14,32.61,32.92,473600.0,19.5724,19.6139,19.3002,19.4837,473600.0
2007-08-14 10:30:00,32.92,33.23,32.89,32.95,199200.0,19.4837,19.6671,19.4659,19.5014,199200.0
2007-08-14 11:00:00,32.96,33.11,32.75,32.8,196200.0,19.5073,19.5961,19.383,19.4126,196200.0
2007-08-14 11:30:00,32.81,32.84,32.69,32.78,155700.0,19.4185,19.4363,19.3475,19.4008,155700.0
2007-08-14 12:00:00,32.8,32.82,32.53,32.54,172000.0,19.4126,19.4245,19.2528,19.2587,172000.0
2007-08-14 12:30:00,32.54,32.59,32.37,32.41,151900.0,19.2587,19.2883,19.1581,19.1818,151900.0
2007-08-14 13:00:00,32.41,32.42,32.14,32.18,164900.0,19.1818,19.1877,19.022,19.0457,164900.0
2007-08-14 13:30:00,32.17,32.46,32.16,32.25,204800.0,19.0398,19.2114,19.0338,19.0871,204800.0
2007-08-14 14:00:00,32.24,32.38,32.03,32.37,239400.0,19.0812,19.1641,18.9569,19.1581,239400.0
2007-08-14 14:30:00,32.37,32.37,32.22,32.28,174500.0,19.1581,19.1581,19.0694,19.1049,174500.0
2007-08-14 15:00:00,32.28,32.54,32.28,32.39,179500.0,19.1049,19.2587,19.1049,19.17,179500.0
2007-08-14 15:30:00,32.39,32.44,32.12,32.19,367100.0,19.17,19.1996,19.0102,19.0516,367100.0
2007-08-15 09:30:00,32.23,32.5,32.15,32.48,201600.0,19.0753,19.2351,19.0279,19.2232,201600.0
2007-08-15 10:00:00,32.47,32.95,32.4,32.92,161600.0,19.2173,19.5014,19.1759,19.4837,161600.0
2007-08-15 10:30:00,32.91,32.93,32.65,32.79,207800.0,19.4777,19.4896,19.3239,19.4067,207800.0
2007-08-15 11:00:00,32.8,32.9,32.75,32.83,117400.0,19.4126,19.4718,19.383,19.4304,117400.0
2007-08-15 11:30:00,32.84,32.88,32.58,32.69,138900.0,19.4363,19.46,19.2824,19.3475,138900.0
2007-08-15 12:00:00,32.69,32.78,32.59,32.62,124300.0,19.3475,19.4008,19.2883,19.3061,124300.0
2007-08-15 12:30:00,32.6,32.66,32.56,32.6,116600.0,19.2943,19.3298,19.2706,19.2943,116600.0
2007-08-15 13:00:00,32.61,32.72,32.53,32.68,135800.0,19.3002,19.3653,19.2528,19.3416,135800.0
2007-08-15 13:30:00,32.68,32.88,32.6,32.61,127800.0,19.3416,19.46,19.2943,19.3002,127800.0
2007-08-15 14:00:00,32.6,32.6,32.3,32.3,191600.0,19.2943,19.2943,19.1167,19.1167,191600.0
2007-08-15 14:30:00,32.32,32.35,32.06,32.24,239500.0,19.1285,19.1463,18.9747,19.0812,239500.0
2007-08-15 15:00:00,32.25,32.3,31.93,31.95,461000.0,19.0871,19.1167,18.8977,18.9096,461000.0
2007-08-15 15:30:00,31.94,32.13,31.93,32.03,652700.0,18.9036,19.0161,18.8977,18.9569,652700.0
2007-08-16 09:30:00,31.8,32.32,31.71,32.04,230300.0,18.8208,19.1285,18.7675,18.9628,230300.0
2007-08-16 10:00:00,32.07,32.14,31.87,31.89,132600.0,18.9806,19.022,18.8622,18.874,132600.0
2007-08-16 10:30:00,31.88,32.05,31.76,31.76,267300.0,18.8681,18.9687,18.7971,18.7971,267300.0
2007-08-16 11:00:00,31.76,32.08,31.76,31.99,213300.0,18.7971,18.9865,18.7971,18.9332,213300.0
2007-08-16 11:30:00,32.0,32.0,31.74,31.78,231800.0,18.9392,18.9392,18.7853,18.8089,231800.0
2007-08-16 12:00:00,31.77,31.77,31.52,31.66,192900.0,18.803,18.803,18.6551,18.7379,192900.0
2007-08-16 12:30:00,31.64,31.75,31.5,31.54,173800.0,18.7261,18.7912,18.6432,18.6669,173800.0
2007-08-16 13:00:00,31.55,31.68,31.43,31.55,235800.0,18.6728,18.7498,18.6018,18.6728,235800.0
2007-08-16 13:30:00,31.55,31.78,31.53,31.71,229000.0,18.6728,18.8089,18.661,18.7675,229000.0
2007-08-16 14:00:00,31.73,31.97,31.68,31.93,224100.0,18.7794,18.9214,18.7498,18.8977,224100.0
2007-08-16 14:30:00,31.92,32.03,31.77,31.94,270800.0,18.8918,18.9569,18.803,18.9036,270800.0
2007-08-16 15:00:00,31.95,31.95,31.6,31.81,307200.0,18.9096,18.9096,18.7024,18.8267,307200.0
2007-08-16 15:30:00,31.8,32.15,31.8,32.14,601900.0,18.8208,19.0279,18.8208,19.022,601900.0
2007-08-17 09:30:00,33.09,33.27,32.64,32.75,570300.0,19.5843,19.6908,19.3179,19.383,570300.0
2007-08-17 10:00:00,32.73,32.91,32.62,32.64,196500.0,19.3712,19.4777,19.3061,19.3179,196500.0
2007-08-17 10:30:00,32.63,32.75,32.38,32.54,165700.0,19.312,19.383,19.1641,19.2587,165700.0
2007-08-17 11:00:00,32.53,32.83,32.51,32.8,132300.0,19.2528,19.4304,19.241,19.4126,132300.0
2007-08-17 11:30:00,32.79,32.99,32.74,32.77,180800.0,19.4067,19.5251,19.3771,19.3949,180800.0
2007-08-17 12:00:00,32.76,33.01,32.73,33.0,145700.0,19.389,19.5369,19.3712,19.531,145700.0
2007-08-17 12:30:00,33.01,33.12,32.97,33.0,124800.0,19.5369,19.602,19.5132,19.531,124800.0
2007-08-17 13:00:00,33.0,33.17,33.0,33.1,163000.0,19.531,19.6316,19.531,19.5902,163000.0
2007-08-17 13:30:00,33.1,33.2,33.07,33.12,164600.0,19.5902,19.6494,19.5724,19.602,164600.0
2007-08-17 14:00:00,33.11,33.22,33.04,33.2,116200.0,19.5961,19.6612,19.5547,19.6494,116200.0
2007-08-17 14:30:00,33.2,33.25,33.16,33.23,172300.0,19.6494,19.679,19.6257,19.6671,172300.0
2007-08-17 15:00:00,33.23,33.5,33.22,33.28,285400.0,19.6671,19.8269,19.6612,19.6967,285400.0
2007-08-17 15:30:00,33.3,33.5,33.28,33.39,528000.0,19.7086,19.8269,19.6967,19.7618,528000.0
2007-08-20 09:30:00,33.72,33.72,33.07,33.53,183800.0,19.9571,19.9571,19.5724,19.8447,183800.0
2007-08-20 10:00:00,33.54,33.67,33.36,33.42,240900.0,19.8506,19.9275,19.7441,19.7796,240900.0
2007-08-20 10:30:00,33.42,33.48,33.28,33.34,229600.0,19.7796,19.8151,19.6967,19.7322,229600.0
2007-08-20 11:00:00,33.33,33.47,33.22,33.45,174300.0,19.7263,19.8092,19.6612,19.7973,174300.0
2007-08-20 11:30:00,33.46,33.5,33.38,33.45,110100.0,19.8032,19.8269,19.7559,19.7973,110100.0
2007-08-20 12:00:00,33.43,33.56,33.42,33.49,153300.0,19.7855,19.8624,19.7796,19.821,153300.0
2007-08-20 12:30:00,33.5,33.55,33.4,33.43,131600.0,19.8269,19.8565,19.7677,19.7855,131600.0
2007-08-20 13:00:00,33.43,33.52,33.4,33.42,144700.0,19.7855,19.8388,19.7677,19.7796,144700.0
2007-08-20 13:30:00,33.42,33.47,33.37,33.37,109000.0,19.7796,19.8092,19.75,19.75,109000.0
2007-08-20 14:00:00,33.36,33.45,33.31,33.41,109800.0,19.7441,19.7973,19.7145,19.7737,109800.0
2007-08-20 14:30:00,33.41,33.47,33.37,33.45,182600.0,19.7737,19.8092,19.75,19.7973,182600.0
2007-08-20 15:00:00,33.46,33.63,33.44,33.62,174900.0,19.8032,19.9039,19.7914,19.8979,174900.0
2007-08-20 15:30:00,33.61,33.71,33.48,33.64,373400.0,19.892,19.9512,19.8151,19.9098,373400.0
2007-08-21 09:30:00,33.42,33.91,33.35,33.58,313600.0,19.7796,20.0696,19.7381,19.8743,313600.0
2007-08-21 10:00:00,33.58,33.63,33.46,33.58,237900.0,19.8743,19.9039,19.8032,19.8743,237900.0
2007-08-21 10:30:00,33.58,33.91,33.57,33.9,166500.0,19.8743,20.0696,19.8684,20.0637,166500.0
2007-08-21 11:00:00,33.88,33.95,33.62,33.82,234700.0,20.0518,20.0933,19.8979,20.0163,234700.0
2007-08-21 11:30:00,33.82,34.09,33.82,33.98,192100.0,20.0163,20.1761,20.0163,20.111,192100.0
2007-08-21 12:00:00,33.98,34.09,33.93,34.07,149700.0,20.111,20.1761,20.0814,20.1643,149700.0
2007-08-21 12:30:00,34.08,34.08,33.87,33.99,164000.0,20.1702,20.1702,20.0459,20.1169,164000.0
2007-08-21 13:00:00,33.95,34.01,33.84,33.86,135400.0,20.0933,20.1288,20.0282,20.04,135400.0
2007-08-21 13:30:00,33.85,34.02,33.81,33.99,140000.0,20.0341,20.1347,20.0104,20.1169,140000.0
2007-08-21 14:00:00,33.98,34.1,33.93,33.94,179200.0,20.111,20.182,20.0814,20.0873,179200.0
2007-08-21 14:30:00,33.95,33.96,33.63,33.67,212400.0,20.0933,20.0992,19.9039,19.9275,212400.0
2007-08-21 15:00:00,33.69,33.8,33.68,33.72,173500.0,19.9394,20.0045,19.9335,19.9571,173500.0
2007-08-21 15:30:00,33.73,33.86,33.69,33.77,327400.0,19.963,20.04,19.9394,19.9867,327400.0
2007-08-22 09:30:00,33.96,34.04,33.69,33.72,121200.0,20.0992,20.1465,19.9394,19.9571,121200.0
2007-08-22 10:00:00,33.72,33.79,33.61,33.66,136500.0,19.9571,19.9986,19.892,19.9216,136500.0
2007-08-22 10:30:00,33.66,33.78,33.57,33.76,122100.0,19.9216,19.9926,19.8684,19.9808,122100.0
2007-08-22 11:00:00,33.75,33.75,33.58,33.7,106200.0,19.9749,19.9749,19.8743,19.9453,106200.0
2007-08-22 11:30:00,33.69,33.78,33.63,33.77,72100.0,19.9394,19.9926,19.9039,19.9867,72100.0
2007-08-22 12:00:00,33.77,33.8,33.6,33.6,59100.0,19.9867,20.0045,19.8861,19.8861,59100.0
2007-08-22 12:30:00,33.6,33.69,33.45,33.56,96000.0,19.8861,19.9394,19.7973,19.8624,96000.0
2007-08-22 13:00:00,33.56,33.69,33.55,33.64,106500.0,19.8624,19.9394,19.8565,19.9098,106500.0
2007-08-22 13:30:00,33.64,33.74,33.62,33.72,114000.0,19.9098,19.969,19.8979,19.9571,114000.0
2007-08-22 14:00:00,33.72,33.73,33.56,33.58,121100.0,19.9571,19.963,19.8624,19.8743,121100.0
2007-08-22 14:30:00,33.59,33.75,33.49,33.71,128200.0,19.8802,19.9749,19.821,19.9512,128200.0
2007-08-22 15:00:00,33.71,33.77,33.68,33.75,147700.0,19.9512,19.9867,19.9335,19.9749,147700.0
2007-08-22 15:30:00,33.76,33.83,33.69,33.8,321700.0,19.9808,20.0222,19.9394,20.0045,321700.0
2007-08-23 09:30:00,33.98,33.99,33.73,33.78,124900.0,20.111,20.1169,19.963,19.9926,124900.0
2007-08-23 10:00:00,33.79,33.83,33.66,33.68,102400.0,19.9986,20.0222,19.9216,19.9335,102400.0
2007-08-23 10:30:00,33.67,33.71,33.59,33.6,107600.0,19.9275,19.9512,19.8802,19.8861,107600.0
2007-08-23 11:00:00,33.6,33.61,33.32,33.34,164600.0,19.8861,19.892,19.7204,19.7322,164600.0
2007-08-23 11:30:00,33.33,33.37,33.24,33.25,184400.0,19.7263,19.75,19.673,19.679,184400.0
2007-08-23 12:00:00,33.25,33.34,33.23,33.25,96400.0,19.679,19.7322,19.6671,19.679,96400.0
2007-08-23 12:30:00,33.26,33.34,33.14,33.18,114000.0,19.6849,19.7322,19.6139,19.6375,114000.0
2007-08-23 13:00:00,33.16,33.28,33.15,33.22,72200.0,19.6257,19.6967,19.6198,19.6612,72200.0
2007-08-23 13:30:00,33.22,33.5,33.21,33.44,135200.0,19.6612,19.8269,19.6553,19.7914,135200.0
2007-08-23 14:00:00,33.43,33.5,33.41,33.46,78600.0,19.7855,19.8269,19.7737,19.8032,78600.0
2007-08-23 14:30:00,33.46,33.49,33.36,33.39,116400.0,19.8032,19.821,19.7441,19.7618,116400.0
2007-08-23 15:00:00,33.39,33.59,33.36,33.57,163000.0,19.7618,19.8802,19.7441,19.8684,163000.0
2007-08-23 15:30:00,33.55,33.56,33.42,33.52,199100.0,19.8565,19.8624,19.7796,19.8388,199100.0
2007-08-24 09:30:00,33.45,33.64,33.31,33.31,129500.0,19.7973,19.9098,19.7145,19.7145,129500.0
2007-08-24 10:00:00,33.31,33.57,33.31,33.4,145700.0,19.7145,19.8684,19.7145,19.7677,145700.0
2007-08-24 10:30:00,33.4,33.44,33.32,33.36,89900.0,19.7677,19.7914,19.7204,19.7441,89900.0
2007-08-24 11:00:00,33.36,33.38,33.3,33.31,80600.0,19.7441,19.7559,19.7086,19.7145,80600.0
2007-08-24 11:30:00,33.31,33.39,33.31,33.33,109300.0,19.7145,19.7618,19.7145,19.7263,109300.0
2007-08-24 12:00:00,33.33,33.47,33.25,33.39,112700.0,19.7263,19.8092,19.679,19.7618,112700.0
2007-08-24 12:30:00,33.39,33.45,33.38,33.44,62900.0,19.7618,19.7973,19.7559,19.7914,62900.0
2007-08-24 13:00:00,33.44,33.5,33.43,33.5,73500.0,19.7914,19.8269,19.7855,19.8269,73500.0
2007-08-24 13:30:00,33.49,33.52,33.45,33.47,114100.0,19.821,19.8388,19.7973,19.8092,114100.0
2007-08-24 14:00:00,33.47,33.6,33.47,33.6,105200.0,19.8092,19.8861,19.8092,19.8861,105200.0
2007-08-24 14:30:00,33.59,33.68,33.54,33.62,115900.0,19.8802,19.9335,19.8506,19.8979,115900.0
2007-08-24 15:00:00,33.61,33.66,33.57,33.64,89200.0,19.892,19.9216,19.8684,19.9098,89200.0
2007-08-24 15:30:00,33.65,33.82,33.65,33.75,267700.0,19.9157,20.0163,19.9157,19.9749,267700.0
2007-08-27 09:30:00,33.6,33.85,33.57,33.83,97500.0,19.8861,20.0341,19.8684,20.0222,97500.0
2007-08-27 10:00:00,33.84,33.87,33.78,33.8,59800.0,20.0282,20.0459,19.9926,20.0045,59800.0
2007-08-27 10:30:00,33.8,33.93,33.76,33.86,103800.0,20.0045,20.0814,19.9808,20.04,103800.0
2007-08-27 11:00:00,33.86,33.86,33.67,33.72,71000.0,20.04,20.04,19.9275,19.9571,71000.0
2007-08-27 11:30:00,33.71,33.76,33.69,33.71,45300.0,19.9512,19.9808,19.9394,19.9512,45300.0
2007-08-27 12:00:00,33.71,33.74,33.68,33.69,65300.0,19.9512,19.969,19.9335,19.9394,65300.0
2007-08-27 12:30:00,33.69,33.73,33.68,33.7,74600.0,19.9394,19.963,19.9335,19.9453,74600.0
2007-08-27 13:00:00,33.69,33.76,33.68,33.73,56900.0,19.9394,19.9808,19.9335,19.963,56900.0
2007-08-27 13:30:00,33.73,33.75,33.63,33.63,84800.0,19.963,19.9749,19.9039,19.9039,84800.0
2007-08-27 14:00:00,33.64,33.65,33.61,33.63,87800.0,19.9098,19.9157,19.892,19.9039,87800.0
2007-08-27 14:30:00,33.63,33.7,33.57,33.57,80200.0,19.9039,19.9453,19.8684,19.8684,80200.0
2007-08-27 15:00:00,33.58,33.65,33.55,33.62,85000.0,19.8743,19.9157,19.8565,19.8979,85000.0
2007-08-27 15:30:00,33.63,33.7,33.51,33.55,186800.0,19.9039,19.9453,19.8328,19.8565,186800.0
2007-08-28 09:30:00,33.46,33.54,33.23,33.25,143100.0,19.8032,19.8506,19.6671,19.679,143100.0
2007-08-28 10:00:00,33.25,33.29,33.14,33.18,136100.0,19.679,19.7026,19.6139,19.6375,136100.0
2007-08-28 10:30:00,33.18,33.21,33.06,33.16,100200.0,19.6375,19.6553,19.5665,19.6257,100200.0
2007-08-28 11:00:00,33.18,33.38,33.13,33.38,121000.0,19.6375,19.7559,19.6079,19.7559,121000.0
2007-08-28 11:30:00,33.39,33.44,33.24,33.29,75000.0,19.7618,19.7914,19.673,19.7026,75000.0
2007-08-28 12:00:00,33.32,33.38,33.3,33.3,176600.0,19.7204,19.7559,19.7086,19.7086,176600.0
2007-08-28 12:30:00,33.33,33.38,33.32,33.35,53600.0,19.7263,19.7559,19.7204,19.7381,53600.0
2007-08-28 13:00:00,33.35,33.38,33.28,33.35,77100.0,19.7381,19.7559,19.6967,19.7381,77100.0
2007-08-28 13:30:00,33.34,33.36,33.29,33.35,75500.0,19.7322,19.7441,19.7026,19.7381,75500.0
2007-08-28 14:00:00,33.35,33.36,33.22,33.28,74900.0,19.7381,19.7441,19.6612,19.6967,74900.0
2007-08-28 14:30:00,33.27,33.28,33.06,33.1,81400.0,19.6908,19.6967,19.5665,19.5902,81400.0
2007-08-28 15:00:00,33.1,33.16,33.04,33.07,96900.0,19.5902,19.6257,19.5547,19.5724,96900.0
2007-08-28 15:30:00,33.08,33.08,32.75,32.76,372300.0,19.5783,19.5783,19.383,19.389,372300.0
2007-08-29 09:30:00,32.97,32.97,32.85,32.85,122100.0,19.5132,19.5132,19.4422,19.4422,122100.0
2007-08-29 10:00:00,32.85,32.98,32.79,32.97,123500.0,19.4422,19.5192,19.4067,19.5132,123500.0
2007-08-29 10:30:00,32.97,33.11,32.89,33.11,168800.0,19.5132,19.5961,19.4659,19.5961,168800.0
2007-08-29 11:00:00,33.1,33.27,33.09,33.24,143600.0,19.5902,19.6908,19.5843,19.673,143600.0
2007-08-29 11:30:00,33.23,33.39,33.23,33.38,141800.0,19.6671,19.7618,19.6671,19.7559,141800.0
2007-08-29 12:00:00,33.38,33.4,33.31,33.35,88700.0,19.7559,19.7677,19.7145,19.7381,88700.0
2007-08-29 12:30:00,33.34,33.4,33.3,33.31,116900.0,19.7322,19.7677,19.7086,19.7145,116900.0
2007-08-29 13:00:00,33.31,33.38,33.27,33.32,118300.0,19.7145,19.7559,19.6908,19.7204,118300.0
2007-08-29 13:30:00,33.31,33.38,33.27,33.36,111100.0,19.7145,19.7559,19.6908,19.7441,111100.0
2007-08-29 14:00:00,33.35,33.5,33.35,33.46,145500.0,19.7381,19.8269,19.7381,19.8032,145500.0
2007-08-29 14:30:00,33.47,33.6,33.46,33.52,141600.0,19.8092,19.8861,19.8032,19.8388,141600.0
2007-08-29 15:00:00,33.52,33.69,33.51,33.67,175600.0,19.8388,19.9394,19.8328,19.9275,175600.0
2007-08-29 15:30:00,33.67,33.92,33.67,33.85,354700.0,19.9275,20.0755,19.9275,20.0341,354700.0
2007-08-30 09:30:00,33.43,33.62,33.43,33.54,178800.0,19.7855,19.8979,19.7855,19.8506,178800.0
2007-08-30 10:00:00,33.54,33.57,33.47,33.5,163800.0,19.8506,19.8684,19.8092,19.8269,163800.0
2007-08-30 10:30:00,33.49,33.5,33.38,33.4,132500.0,19.821,19.8269,19.7559,19.7677,132500.0
2007-08-30 11:00:00,33.41,33.51,33.39,33.48,103700.0,19.7737,19.8328,19.7618,19.8151,103700.0
2007-08-30 11:30:00,33.5,33.53,33.47,33.48,93700.0,19.8269,19.8447,19.8092,19.8151,93700.0
2007-08-30 12:00:00,33.48,33.48,33.27,33.4,141400.0,19.8151,19.8151,19.6908,19.7677,141400.0
2007-08-30 12:30:00,33.38,33.56,33.36,33.53,76600.0,19.7559,19.8624,19.7441,19.8447,76600.0
2007-08-30 13:00:00,33.54,33.57,33.37,33.37,58200.0,19.8506,19.8684,19.75,19.75,58200.0
2007-08-30 13:30:00,33.38,33.39,33.32,33.36,104000.0,19.7559,19.7618,19.7204,19.7441,104000.0
2007-08-30 14:00:00,33.36,33.5,33.26,33.26,119000.0,19.7441,19.8269,19.6849,19.6849,119000.0
2007-08-30 14:30:00,33.26,33.28,33.11,33.15,122900.0,19.6849,19.6967,19.5961,19.6198,122900.0
2007-08-30 15:00:00,33.14,33.38,33.12,33.35,125200.0,19.6139,19.7559,19.602,19.7381,125200.0
2007-08-30 15:30:00,33.35,33.36,33.18,33.32,218600.0,19.7381,19.7441,19.6375,19.7204,218600.0
2007-08-31 09:30:00,33.8,33.83,33.6,33.69,181400.0,20.0045,20.0222,19.8861,19.9394,181400.0
2007-08-31 10:00:00,33.71,33.79,33.44,33.51,128800.0,19.9512,19.9986,19.7914,19.8328,128800.0
2007-08-31 10:30:00,33.51,33.69,33.51,33.64,102600.0,19.8328,19.9394,19.8328,19.9098,102600.0
2007-08-31 11:00:00,33.62,33.65,33.45,33.55,84900.0,19.8979,19.9157,19.7973,19.8565,84900.0
2007-08-31 11:30:00,33.55,33.73,33.54,33.69,76300.0,19.8565,19.963,19.8506,19.9394,76300.0
2007-08-31 12:00:00,33.68,33.69,33.63,33.65,79900.0,19.9335,19.9394,19.9039,19.9157,79900.0
2007-08-31 12:30:00,33.65,33.8,33.65,33.68,74600.0,19.9157,20.0045,19.9157,19.9335,74600.0
2007-08-31 13:00:00,33.68,33.7,33.59,33.6,107200.0,19.9335,19.9453,19.8802,19.8861,107200.0
2007-08-31 13:30:00,33.6,33.6,33.35,33.36,281100.0,19.8861,19.8861,19.7381,19.7441,281100.0
2007-08-31 14:00:00,33.36,33.43,33.21,33.25,437400.0,19.7441,19.7855,19.6553,19.679,437400.0
2007-08-31 14:30:00,33.25,33.47,33.25,33.39,112400.0,19.679,19.8092,19.679,19.7618,112400.0
2007-08-31 15:00:00,33.4,33.51,33.39,33.42,146800.0,19.7677,19.8328,19.7618,19.7796,146800.0
2007-08-31 15:30:00,33.42,33.61,33.34,33.34,267600.0,19.7796,19.892,19.7322,19.7322,267600.0
2007-09-04 09:30:00,33.21,33.33,33.08,33.08,181600.0,19.6553,19.7263,19.5783,19.5783,181600.0
2007-09-04 10:00:00,33.08,33.18,32.97,33.16,245800.0,19.5783,19.6375,19.5132,19.6257,245800.0
2007-09-04 10:30:00,33.18,33.19,33.05,33.06,168800.0,19.6375,19.6435,19.5606,19.5665,168800.0
2007-09-04 11:00:00,33.07,33.14,33.04,33.05,168000.0,19.5724,19.6139,19.5547,19.5606,168000.0
2007-09-04 11:30:00,33.05,33.23,33.04,33.22,139200.0,19.5606,19.6671,19.5547,19.6612,139200.0
2007-09-04 12:00:00,33.24,33.41,33.23,33.36,125200.0,19.673,19.7737,19.6671,19.7441,125200.0
2007-09-04 12:30:00,33.36,33.45,33.35,33.38,88300.0,19.7441,19.7973,19.7381,19.7559,88300.0
2007-09-04 13:00:00,33.38,33.5,33.36,33.47,102400.0,19.7559,19.8269,19.7441,19.8092,102400.0
2007-09-04 13:30:00,33.47,33.49,33.4,33.46,98600.0,19.8092,19.821,19.7677,19.8032,98600.0
2007-09-04 14:00:00,33.46,33.57,33.4,33.52,172700.0,19.8032,19.8684,19.7677,19.8388,172700.0
2007-09-04 14:30:00,33.52,33.61,33.52,33.58,148200.0,19.8388,19.892,19.8388,19.8743,148200.0
2007-09-04 15:00:00,33.58,33.66,33.57,33.65,140800.0,19.8743,19.9216,19.8684,19.9157,140800.0
2007-09-04 15:30:00,33.66,33.77,33.64,33.7,440600.0,19.9216,19.9867,19.9098,19.9453,440600.0
2007-09-05 09:30:00,33.23,33.49,33.21,33.25,366200.0,19.6671,19.821,19.6553,19.679,366200.0
2007-09-05 10:00:00,33.24,33.28,33.1,33.23,159800.0,19.673,19.6967,19.5902,19.6671,159800.0
2007-09-05 10:30:00,33.24,33.24,33.07,33.07,132900.0,19.673,19.673,19.5724,19.5724,132900.0
2007-09-05 11:00:00,33.07,33.08,32.94,33.02,127000.0,19.5724,19.5783,19.4955,19.5428,127000.0
2007-09-05 11:30:00,33.02,33.02,32.9,33.01,93300.0,19.5428,19.5428,19.4718,19.5369,93300.0
2007-09-05 12:00:00,33.01,33.09,32.97,33.05,66700.0,19.5369,19.5843,19.5132,19.5606,66700.0
2007-09-05 12:30:00,33.06,33.1,33.01,33.07,106000.0,19.5665,19.5902,19.5369,19.5724,106000.0
2007-09-05 13:00:00,33.06,33.09,32.99,33.0,111100.0,19.5665,19.5843,19.5251,19.531,111100.0
2007-09-05 13:30:00,33.0,33.02,32.89,32.97,129600.0,19.531,19.5428,19.4659,19.5132,129600.0
2007-09-05 14:00:00,32.98,33.02,32.82,32.83,176700.0,19.5192,19.5428,19.4245,19.4304,176700.0
2007-09-05 14:30:00,32.83,32.97,32.83,32.96,139700.0,19.4304,19.5132,19.4304,19.5073,139700.0
2007-09-05 15:00:00,32.96,32.97,32.87,32.93,183500.0,19.5073,19.5132,19.4541,19.4896,183500.0
2007-09-05 15:30:00,32.93,32.98,32.79,32.82,345500.0,19.4896,19.5192,19.4067,19.4245,345500.0
2007-09-06 09:30:00,32.77,33.2,32.7,32.97,185500.0,19.3949,19.6494,19.3534,19.5132,185500.0
2007-09-06 10:00:00,32.97,33.01,32.87,32.97,170000.0,19.5132,19.5369,19.4541,19.5132,170000.0
2007-09-06 10:30:00,32.97,33.22,32.97,33.22,256000.0,19.5132,19.6612,19.5132,19.6612,256000.0
2007-09-06 11:00:00,33.22,33.25,33.1,33.23,128500.0,19.6612,19.679,19.5902,19.6671,128500.0
2007-09-06 11:30:00,33.23,33.26,33.12,33.14,140300.0,19.6671,19.6849,19.602,19.6139,140300.0
2007-09-06 12:00:00,33.13,33.27,33.07,33.24,125400.0,19.6079,19.6908,19.5724,19.673,125400.0
2007-09-06 12:30:00,33.25,33.25,33.12,33.2,152400.0,19.679,19.679,19.602,19.6494,152400.0
2007-09-06 13:00:00,33.2,33.22,33.1,33.15,111600.0,19.6494,19.6612,19.5902,19.6198,111600.0
2007-09-06 13:30:00,33.14,33.17,33.09,33.12,106300.0,19.6139,19.6316,19.5843,19.602,106300.0
2007-09-06 14:00:00,33.13,33.21,33.09,33.17,187000.0,19.6079,19.6553,19.5843,19.6316,187000.0
2007-09-06 14:30:00,33.15,33.17,33.1,33.13,118200.0,19.6198,19.6316,19.5902,19.6079,118200.0
2007-09-06 15:00:00,33.14,33.2,33.06,33.16,209700.0,19.6139,19.6494,19.5665,19.6257,209700.0
2007-09-06 15:30:00,33.16,33.17,33.05,33.1,267500.0,19.6257,19.6316,19.5606,19.5902,267500.0
2007-09-07 09:30:00,32.8,33.13,32.8,32.84,251200.0,19.4126,19.6079,19.4126,19.4363,251200.0
2007-09-07 10:00:00,32.84,32.97,32.8,32.89,145100.0,19.4363,19.5132,19.4126,19.4659,145100.0
2007-09-07 10:30:00,32.89,32.9,32.75,32.81,118300.0,19.4659,19.4718,19.383,19.4185,118300.0
2007-09-07 11:00:00,32.81,32.87,32.79,32.83,100200.0,19.4185,19.4541,19.4067,19.4304,100200.0
2007-09-07 11:30:00,32.83,33.05,32.83,33.05,72400.0,19.4304,19.5606,19.4304,19.5606,72400.0
2007-09-07 12:00:00,33.04,33.09,32.99,33.04,93700.0,19.5547,19.5843,19.5251,19.5547,93700.0
2007-09-07 12:30:00,33.05,33.05,32.97,33.05,79500.0,19.5606,19.5606,19.5132,19.5606,79500.0
2007-09-07 13:00:00,33.05,33.1,33.0,33.04,87900.0,19.5606,19.5902,19.531,19.5547,87900.0
2007-09-07 13:30:00,33.04,33.06,32.96,33.01,159000.0,19.5547,19.5665,19.5073,19.5369,159000.0
2007-09-07 14:00:00,33.01,33.09,32.99,33.01,140100.0,19.5369,19.5843,19.5251,19.5369,140100.0
2007-09-07 14:30:00,33.02,33.02,32.97,32.98,185800.0,19.5428,19.5428,19.5132,19.5192,185800.0
2007-09-07 15:00:00,32.98,33.05,32.86,32.89,192900.0,19.5192,19.5606,19.4481,19.4659,192900.0
2007-09-07 15:30:00,32.9,33.04,32.87,33.0,327200.0,19.4718,19.5547,19.4541,19.531,327200.0
2007-09-10 09:30:00,33.2,33.24,32.99,33.0,150900.0,19.6494,19.673,19.5251,19.531,150900.0
2007-09-10 10:00:00,33.0,33.04,32.94,32.96,80800.0,19.531,19.5547,19.4955,19.5073,80800.0
2007-09-10 10:30:00,32.96,33.01,32.87,32.98,165200.0,19.5073,19.5369,19.4541,19.5192,165200.0
2007-09-10 11:00:00,32.97,33.03,32.94,33.0,126500.0,19.5132,19.5488,19.4955,19.531,126500.0
2007-09-10 11:30:00,33.01,33.05,32.98,33.0,83800.0,19.5369,19.5606,19.5192,19.531,83800.0
2007-09-10 12:00:00,32.99,33.07,32.99,33.04,81500.0,19.5251,19.5724,19.5251,19.5547,81500.0
2007-09-10 12:30:00,33.04,33.04,32.98,33.02,92700.0,19.5547,19.5547,19.5192,19.5428,92700.0
2007-09-10 13:00:00,33.01,33.09,33.0,33.06,107500.0,19.5369,19.5843,19.531,19.5665,107500.0
2007-09-10 13:30:00,33.05,33.11,33.0,33.0,80600.0,19.5606,19.5961,19.531,19.531,80600.0
2007-09-10 14:00:00,33.0,33.03,32.98,33.03,95500.0,19.531,19.5488,19.5192,19.5488,95500.0
2007-09-10 14:30:00,33.02,33.09,32.99,33.02,112700.0,19.5428,19.5843,19.5251,19.5428,112700.0
2007-09-10 15:00:00,33.01,33.21,32.99,33.13,156900.0,19.5369,19.6553,19.5251,19.6079,156900.0
2007-09-10 15:30:00,33.13,33.16,32.99,33.01,168100.0,19.6079,19.6257,19.5251,19.5369,168100.0
2007-09-11 09:30:00,32.94,33.22,32.94,33.14,156800.0,19.4955,19.6612,19.4955,19.6139,156800.0
2007-09-11 10:00:00,33.14,33.44,33.14,33.44,121300.0,19.6139,19.7914,19.6139,19.7914,121300.0
2007-09-11 10:30:00,33.44,33.5,33.38,33.4,91900.0,19.7914,19.8269,19.7559,19.7677,91900.0
2007-09-11 11:00:00,33.4,33.41,33.24,33.27,96400.0,19.7677,19.7737,19.673,19.6908,96400.0
2007-09-11 11:30:00,33.27,33.3,33.14,33.15,117300.0,19.6908,19.7086,19.6139,19.6198,117300.0
2007-09-11 12:00:00,33.14,33.17,33.08,33.14,87300.0,19.6139,19.6316,19.5783,19.6139,87300.0
2007-09-11 12:30:00,33.14,33.27,33.07,33.25,96600.0,19.6139,19.6908,19.5724,19.679,96600.0
2007-09-11 13:00:00,33.25,33.29,33.21,33.29,68500.0,19.679,19.7026,19.6553,19.7026,68500.0
2007-09-11 13:30:00,33.28,33.38,33.28,33.36,71400.0,19.6967,19.7559,19.6967,19.7441,71400.0
2007-09-11 14:00:00,33.36,33.49,33.36,33.49,82400.0,19.7441,19.821,19.7441,19.821,82400.0
2007-09-11 14:30:00,33.49,33.5,33.38,33.41,85900.0,19.821,19.8269,19.7559,19.7737,85900.0
2007-09-11 15:00:00,33.4,33.44,33.36,33.4,111500.0,19.7677,19.7914,19.7441,19.7677,111500.0
2007-09-11 15:30:00,33.39,33.45,33.28,33.41,222500.0,19.7618,19.7973,19.6967,19.7737,222500.0
2007-09-12 09:30:00,33.3,33.45,33.3,33.31,125700.0,19.7086,19.7973,19.7086,19.7145,125700.0
2007-09-12 10:00:00,33.32,33.34,33.2,33.32,121800.0,19.7204,19.7322,19.6494,19.7204,121800.0
2007-09-12 10:30:00,33.31,33.38,33.25,33.27,145000.0,19.7145,19.7559,19.679,19.6908,145000.0
2007-09-12 11:00:00,33.27,33.47,33.26,33.45,95400.0,19.6908,19.8092,19.6849,19.7973,95400.0
2007-09-12 11:30:00,33.45,33.46,33.36,33.37,160200.0,19.7973,19.8032,19.7441,19.75,160200.0
2007-09-12 12:00:00,33.38,33.38,33.27,33.27,90700.0,19.7559,19.7559,19.6908,19.6908,90700.0
2007-09-12 12:30:00,33.27,33.33,33.24,33.3,55600.0,19.6908,19.7263,19.673,19.7086,55600.0
2007-09-12 13:00:00,33.28,33.28,33.18,33.19,75800.0,19.6967,19.6967,19.6375,19.6435,75800.0
2007-09-12 13:30:00,33.19,33.24,33.15,33.21,105000.0,19.6435,19.673,19.6198,19.6553,105000.0
2007-09-12 14:00:00,33.21,33.3,33.15,33.2,97700.0,19.6553,19.7086,19.6198,19.6494,97700.0
2007-09-12 14:30:00,33.2,33.35,33.2,33.33,121900.0,19.6494,19.7381,19.6494,19.7263,121900.0
2007-09-12 15:00:00,33.34,33.37,33.28,33.28,140600.0,19.7322,19.75,19.6967,19.6967,140600.0
2007-09-12 15:30:00,33.28,33.34,33.25,33.31,139200.0,19.6967,19.7322,19.679,19.7145,139200.0
2007-09-13 09:30:00,33.49,33.49,33.21,33.35,113100.0,19.821,19.821,19.6553,19.7381,113100.0
2007-09-13 10:00:00,33.34,33.44,33.31,33.43,133900.0,19.7322,19.7914,19.7145,19.7855,133900.0
2007-09-13 10:30:00,33.43,33.49,33.25,33.27,163400.0,19.7855,19.821,19.679,19.6908,163400.0
2007-09-13 11:00:00,33.26,33.26,33.07,33.12,167500.0,19.6849,19.6849,19.5724,19.602,167500.0
2007-09-13 11:30:00,33.12,33.14,33.07,33.14,70100.0,19.602,19.6139,19.5724,19.6139,70100.0
2007-09-13 12:00:00,33.14,33.14,33.0,33.03,110100.0,19.6139,19.6139,19.531,19.5488,110100.0
2007-09-13 12:30:00,33.03,33.04,33.0,33.01,70700.0,19.5488,19.5547,19.531,19.5369,70700.0
2007-09-13 13:00:00,33.02,33.08,33.0,33.05,82100.0,19.5428,19.5783,19.531,19.5606,82100.0
2007-09-13 13:30:00,33.06,33.18,33.06,33.12,99900.0,19.5665,19.6375,19.5665,19.602,99900.0
2007-09-13 14:00:00,33.11,33.24,33.11,33.15,110300.0,19.5961,19.673,19.5961,19.6198,110300.0
2007-09-13 14:30:00,33.14,33.16,33.03,33.16,127900.0,19.6139,19.6257,19.5488,19.6257,127900.0
2007-09-13 15:00:00,33.15,33.24,33.13,33.21,155000.0,19.6198,19.673,19.6079,19.6553,155000.0
2007-09-13 15:30:00,33.21,33.22,33.17,33.19,191100.0,19.6553,19.6612,19.6316,19.6435,191100.0
2007-09-14 09:30:00,33.05,33.19,32.97,33.0,259600.0,19.5606,19.6435,19.5132,19.531,259600.0
2007-09-14 10:00:00,33.01,33.32,32.95,33.22,267100.0,19.5369,19.7204,19.5014,19.6612,267100.0
2007-09-14 10:30:00,33.22,33.27,32.98,32.98,195200.0,19.6612,19.6908,19.5192,19.5192,195200.0
2007-09-14 11:00:00,32.98,33.11,32.98,33.04,121400.0,19.5192,19.5961,19.5192,19.5547,121400.0
2007-09-14 11:30:00,33.04,33.14,33.04,33.06,79200.0,19.5547,19.6139,19.5547,19.5665,79200.0
2007-09-14 12:00:00,33.07,33.08,32.98,32.99,77200.0,19.5724,19.5783,19.5192,19.5251,77200.0
2007-09-14 12:30:00,33.0,33.03,32.96,33.02,79100.0,19.531,19.5488,19.5073,19.5428,79100.0
2007-09-14 13:00:00,33.0,33.1,32.96,33.1,76900.0,19.531,19.5902,19.5073,19.5902,76900.0
2007-09-14 13:30:00,33.1,33.26,33.07,33.25,111800.0,19.5902,19.6849,19.5724,19.679,111800.0
2007-09-14 14:00:00,33.25,33.35,33.25,33.35,141100.0,19.679,19.7381,19.679,19.7381,141100.0
2007-09-14 14:30:00,33.34,33.35,33.26,33.27,122600.0,19.7322,19.7381,19.6849,19.6908,122600.0
2007-09-14 15:00:00,33.27,33.34,33.24,33.34,127100.0,19.6908,19.7322,19.673,19.7322,127100.0
2007-09-14 15:30:00,33.32,33.39,33.31,33.37,258700.0,19.7204,19.7618,19.7145,19.75,258700.0
2007-09-17 09:30:00,33.13,33.35,33.12,33.32,119800.0,19.6079,19.7381,19.602,19.7204,119800.0
2007-09-17 10:00:00,33.31,33.31,33.09,33.09,85900.0,19.7145,19.7145,19.5843,19.5843,85900.0
2007-09-17 10:30:00,33.09,33.17,33.04,33.11,104700.0,19.5843,19.6316,19.5547,19.5961,104700.0
2007-09-17 11:00:00,33.11,33.17,33.04,33.06,75700.0,19.5961,19.6316,19.5547,19.5665,75700.0
2007-09-17 11:30:00,33.06,33.07,32.99,33.04,105500.0,19.5665,19.5724,19.5251,19.5547,105500.0
2007-09-17 12:00:00,33.04,33.04,32.98,33.04,144600.0,19.5547,19.5547,19.5192,19.5547,144600.0
2007-09-17 12:30:00,33.03,33.14,33.02,33.08,129600.0,19.5488,19.6139,19.5428,19.5783,129600.0
2007-09-17 13:00:00,33.08,33.09,33.05,33.08,72900.0,19.5783,19.5843,19.5606,19.5783,72900.0
2007-09-17 13:30:00,33.07,33.08,33.03,33.03,187000.0,19.5724,19.5783,19.5488,19.5488,187000.0
2007-09-17 14:00:00,33.03,33.19,33.02,33.19,185500.0,19.5488,19.6435,19.5428,19.6435,185500.0
2007-09-17 14:30:00,33.19,33.35,33.18,33.32,303200.0,19.6435,19.7381,19.6375,19.7204,303200.0
2007-09-17 15:00:00,33.33,33.38,33.27,33.31,277300.0,19.7263,19.7559,19.6908,19.7145,277300.0
2007-09-17 15:30:00,33.32,33.32,33.2,33.2,251500.0,19.7204,19.7204,19.6494,19.6494,251500.0
2007-09-18 09:30:00,33.3,33.47,33.3,33.36,164600.0,19.7086,19.8092,19.7086,19.7441,164600.0
2007-09-18 10:00:00,33.35,33.59,33.34,33.58,105600.0,19.7381,19.8802,19.7322,19.8743,105600.0
2007-09-18 10:30:00,33.57,33.65,33.53,33.63,79200.0,19.8684,19.9157,19.8447,19.9039,79200.0
2007-09-18 11:00:00,33.63,33.67,33.58,33.61,84200.0,19.9039,19.9275,19.8743,19.892,84200.0
2007-09-18 11:30:00,33.61,33.62,33.5,33.5,63800.0,19.892,19.8979,19.8269,19.8269,63800.0
2007-09-18 12:00:00,33.51,33.51,33.45,33.45,53600.0,19.8328,19.8328,19.7973,19.7973,53600.0
2007-09-18 12:30:00,33.45,33.47,33.44,33.47,40100.0,19.7973,19.8092,19.7914,19.8092,40100.0
2007-09-18 13:00:00,33.46,33.5,33.4,33.42,116100.0,19.8032,19.8269,19.7677,19.7796,116100.0
2007-09-18 13:30:00,33.42,33.43,33.38,33.42,69400.0,19.7796,19.7855,19.7559,19.7796,69400.0
2007-09-18 14:00:00,33.41,33.97,33.29,33.75,219100.0,19.7737,20.1051,19.7026,19.9749,219100.0
2007-09-18 14:30:00,33.75,33.98,33.75,33.8,212700.0,19.9749,20.111,19.9749,20.0045,212700.0
2007-09-18 15:00:00,33.79,33.98,33.71,33.8,359200.0,19.9986,20.111,19.9512,20.0045,359200.0
2007-09-18 15:30:00,33.79,34.0,33.78,33.98,392900.0,19.9986,20.1228,19.9926,20.111,392900.0
2007-09-19 09:30:00,34.0,34.0,33.63,33.64,211300.0,20.1228,20.1228,19.9039,19.9098,211300.0
2007-09-19 10:00:00,33.65,33.67,33.51,33.53,121800.0,19.9157,19.9275,19.8328,19.8447,121800.0
2007-09-19 10:30:00,33.53,33.72,33.51,33.7,117200.0,19.8447,19.9571,19.8328,19.9453,117200.0
2007-09-19 11:00:00,33.71,33.8,33.67,33.71,186300.0,19.9512,20.0045,19.9275,19.9512,186300.0
2007-09-19 11:30:00,33.71,33.8,33.7,33.78,194600.0,19.9512,20.0045,19.9453,19.9926,194600.0
2007-09-19 12:00:00,33.77,33.79,33.7,33.74,126500.0,19.9867,19.9986,19.9453,19.969,126500.0
2007-09-19 12:30:00,33.74,33.84,33.71,33.8,125500.0,19.969,20.0282,19.9512,20.0045,125500.0
2007-09-19 13:00:00,33.81,33.84,33.73,33.79,106100.0,20.0104,20.0282,19.963,19.9986,106100.0
2007-09-19 13:30:00,33.8,33.88,33.79,33.85,131500.0,20.0045,20.0518,19.9986,20.0341,131500.0
2007-09-19 14:00:00,33.85,33.86,33.72,33.78,116000.0,20.0341,20.04,19.9571,19.9926,116000.0
2007-09-19 14:30:00,33.78,33.82,33.73,33.76,122700.0,19.9926,20.0163,19.963,19.9808,122700.0
2007-09-19 15:00:00,33.76,33.85,33.74,33.82,158700.0,19.9808,20.0341,19.969,20.0163,158700.0
2007-09-19 15:30:00,33.82,33.89,33.7,33.82,293200.0,20.0163,20.0577,19.9453,20.0163,293200.0
2007-09-20 09:30:00,33.73,33.94,33.7,33.92,140400.0,19.963,20.0873,19.9453,20.0755,140400.0
2007-09-20 10:00:00,33.92,34.19,33.89,34.03,203300.0,20.0755,20.2353,20.0577,20.1406,203300.0
2007-09-20 10:30:00,34.02,34.04,33.91,34.02,102300.0,20.1347,20.1465,20.0696,20.1347,102300.0
2007-09-20 11:00:00,34.01,34.13,34.01,34.09,114400.0,20.1288,20.1998,20.1288,20.1761,114400.0
2007-09-20 11:30:00,34.09,34.12,34.02,34.11,89200.0,20.1761,20.1939,20.1347,20.188,89200.0
2007-09-20 12:00:00,34.11,34.22,34.1,34.16,104000.0,20.188,20.2531,20.182,20.2175,104000.0
2007-09-20 12:30:00,34.16,34.2,34.11,34.2,94500.0,20.2175,20.2412,20.188,20.2412,94500.0
2007-09-20 13:00:00,34.18,34.22,34.17,34.22,95500.0,20.2294,20.2531,20.2235,20.2531,95500.0
2007-09-20 13:30:00,34.21,34.37,34.21,34.33,242200.0,20.2471,20.3418,20.2471,20.3182,242200.0
2007-09-20 14:00:00,34.31,34.37,34.22,34.23,137000.0,20.3063,20.3418,20.2531,20.259,137000.0
2007-09-20 14:30:00,34.23,34.29,34.18,34.2,140500.0,20.259,20.2945,20.2294,20.2412,140500.0
2007-09-20 15:00:00,34.21,34.32,34.12,34.3,183100.0,20.2471,20.3122,20.1939,20.3004,183100.0
2007-09-20 15:30:00,34.3,34.35,34.22,34.25,374000.0,20.3004,20.33,20.2531,20.2708,374000.0
2007-09-21 09:30:00,34.78,34.87,34.3,34.85,1394600.0,20.5845,20.6378,20.3004,20.6259,1394600.0
2007-09-21 10:00:00,34.85,34.9,34.74,34.75,242300.0,20.6259,20.6555,20.5608,20.5667,242300.0
2007-09-21 10:30:00,34.75,34.79,34.69,34.74,115000.0,20.5667,20.5904,20.5312,20.5608,115000.0
2007-09-21 11:00:00,34.74,34.78,34.53,34.59,206700.0,20.5608,20.5845,20.4365,20.472,206700.0
2007-09-21 11:30:00,34.59,34.6,34.53,34.54,136500.0,20.472,20.478,20.4365,20.4424,136500.0
2007-09-21 12:00:00,34.54,34.64,34.52,34.64,132000.0,20.4424,20.5016,20.4306,20.5016,132000.0
2007-09-21 12:30:00,34.64,34.67,34.57,34.66,120700.0,20.5016,20.5194,20.4602,20.5135,120700.0
2007-09-21 13:00:00,34.65,34.65,34.44,34.47,105900.0,20.5075,20.5075,20.3833,20.401,105900.0
2007-09-21 13:30:00,34.47,34.57,34.25,34.51,182500.0,20.401,20.4602,20.2708,20.4247,182500.0
2007-09-21 14:00:00,34.51,34.52,34.4,34.42,186900.0,20.4247,20.4306,20.3596,20.3714,186900.0
2007-09-21 14:30:00,34.42,34.48,34.29,34.46,177200.0,20.3714,20.4069,20.2945,20.3951,177200.0
2007-09-21 15:00:00,34.45,34.51,34.43,34.5,248600.0,20.3892,20.4247,20.3773,20.4188,248600.0
2007-09-21 15:30:00,34.5,34.63,34.47,34.6,519800.0,20.4188,20.4957,20.401,20.478,519800.0
2007-09-24 09:30:00,34.4,34.42,34.07,34.25,417400.0,20.3596,20.3714,20.1643,20.2708,417400.0
2007-09-24 10:00:00,34.26,34.49,34.23,34.47,154800.0,20.2767,20.4129,20.259,20.401,154800.0
2007-09-24 10:30:00,34.48,34.52,34.27,34.29,130200.0,20.4069,20.4306,20.2826,20.2945,130200.0
2007-09-24 11:00:00,34.28,34.38,34.19,34.37,243500.0,20.2886,20.3478,20.2353,20.3418,243500.0
2007-09-24 11:30:00,34.38,34.39,34.33,34.37,53900.0,20.3478,20.3537,20.3182,20.3418,53900.0
2007-09-24 12:00:00,34.38,34.5,34.36,34.47,75800.0,20.3478,20.4188,20.3359,20.401,75800.0
2007-09-24 12:30:00,34.49,34.51,34.45,34.48,93900.0,20.4129,20.4247,20.3892,20.4069,93900.0
2007-09-24 13:00:00,34.48,34.5,34.38,34.5,189000.0,20.4069,20.4188,20.3478,20.4188,189000.0
2007-09-24 13:30:00,34.49,34.5,34.37,34.44,82300.0,20.4129,20.4188,20.3418,20.3833,82300.0
2007-09-24 14:00:00,34.43,34.54,34.38,34.52,120600.0,20.3773,20.4424,20.3478,20.4306,120600.0
2007-09-24 14:30:00,34.52,34.57,34.51,34.52,119400.0,20.4306,20.4602,20.4247,20.4306,119400.0
2007-09-24 15:00:00,34.52,34.61,34.47,34.59,169200.0,20.4306,20.4839,20.401,20.472,169200.0
2007-09-24 15:30:00,34.59,34.61,34.38,34.44,322700.0,20.472,20.4839,20.3478,20.3833,322700.0
2007-09-25 09:30:00,34.39,34.65,34.24,34.65,291900.0,20.3537,20.5075,20.2649,20.5075,291900.0
2007-09-25 10:00:00,34.65,34.91,34.61,34.91,378600.0,20.5075,20.6614,20.4839,20.6614,378600.0
2007-09-25 10:30:00,34.91,34.98,34.85,34.87,286700.0,20.6614,20.7029,20.6259,20.6378,286700.0
2007-09-25 11:00:00,34.88,34.92,34.66,34.74,228500.0,20.6437,20.6673,20.5135,20.5608,228500.0
2007-09-25 11:30:00,34.74,34.83,34.69,34.83,233900.0,20.5608,20.6141,20.5312,20.6141,233900.0
2007-09-25 12:00:00,34.81,34.88,34.71,34.81,168500.0,20.6022,20.6437,20.5431,20.6022,168500.0
2007-09-25 12:30:00,34.81,34.83,34.77,34.79,104900.0,20.6022,20.6141,20.5786,20.5904,104900.0
2007-09-25 13:00:00,34.78,34.8,34.77,34.8,143800.0,20.5845,20.5963,20.5786,20.5963,143800.0
2007-09-25 13:30:00,34.8,34.8,34.71,34.75,112100.0,20.5963,20.5963,20.5431,20.5667,112100.0
2007-09-25 14:00:00,34.75,34.8,34.7,34.74,154900.0,20.5667,20.5963,20.5371,20.5608,154900.0
2007-09-25 14:30:00,34.73,34.77,34.68,34.7,624600.0,20.5549,20.5786,20.5253,20.5371,624600.0
2007-09-25 15:00:00,34.7,34.7,34.56,34.65,206700.0,20.5371,20.5371,20.4543,20.5075,206700.0
2007-09-25 15:30:00,34.65,34.75,34.61,34.73,459400.0,20.5075,20.5667,20.4839,20.5549,459400.0
2007-09-26 09:30:00,34.94,34.94,34.71,34.81,98200.0,20.6792,20.6792,20.5431,20.6022,98200.0
2007-09-26 10:00:00,34.81,34.83,34.76,34.8,135900.0,20.6022,20.6141,20.5727,20.5963,135900.0
2007-09-26 10:30:00,34.8,34.96,34.77,34.93,120500.0,20.5963,20.691,20.5786,20.6733,120500.0
2007-09-26 11:00:00,34.93,34.98,34.91,34.97,122200.0,20.6733,20.7029,20.6614,20.6969,122200.0
2007-09-26 11:30:00,34.97,35.0,34.95,34.99,121200.0,20.6969,20.7147,20.6851,20.7088,121200.0
2007-09-26 12:00:00,34.98,35.0,34.94,34.97,129500.0,20.7029,20.7147,20.6792,20.6969,129500.0
2007-09-26 12:30:00,34.97,34.98,34.93,34.95,97700.0,20.6969,20.7029,20.6733,20.6851,97700.0
2007-09-26 13:00:00,34.95,34.99,34.94,34.97,83800.0,20.6851,20.7088,20.6792,20.6969,83800.0
2007-09-26 13:30:00,34.98,34.98,34.88,34.9,175300.0,20.7029,20.7029,20.6437,20.6555,175300.0
2007-09-26 14:00:00,34.91,34.97,34.9,34.96,117900.0,20.6614,20.6969,20.6555,20.691,117900.0
2007-09-26 14:30:00,34.95,34.99,34.95,34.97,174500.0,20.6851,20.7088,20.6851,20.6969,174500.0
2007-09-26 15:00:00,34.97,34.99,34.93,34.98,215000.0,20.6969,20.7088,20.6733,20.7029,215000.0
2007-09-26 15:30:00,34.97,34.99,34.89,34.98,419800.0,20.6969,20.7088,20.6496,20.7029,419800.0
2007-09-27 09:30:00,34.78,35.62,34.7,34.86,295400.0,20.5845,21.0816,20.5371,20.6318,295400.0
2007-09-27 10:00:00,34.86,34.89,34.8,34.86,146400.0,20.6318,20.6496,20.5963,20.6318,146400.0
2007-09-27 10:30:00,34.86,34.98,34.85,34.96,199300.0,20.6318,20.7029,20.6259,20.691,199300.0
2007-09-27 11:00:00,34.97,34.98,34.93,34.94,128100.0,20.6969,20.7029,20.6733,20.6792,128100.0
2007-09-27 11:30:00,34.94,34.99,34.92,34.98,145100.0,20.6792,20.7088,20.6673,20.7029,145100.0
2007-09-27 12:00:00,34.98,34.99,34.93,34.94,127600.0,20.7029,20.7088,20.6733,20.6792,127600.0
2007-09-27 12:30:00,34.95,34.97,34.91,34.94,58600.0,20.6851,20.6969,20.6614,20.6792,58600.0
2007-09-27 13:00:00,34.93,34.95,34.88,34.92,100000.0,20.6733,20.6851,20.6437,20.6673,100000.0
2007-09-27 13:30:00,34.92,34.94,34.88,34.9,112200.0,20.6673,20.6792,20.6437,20.6555,112200.0
2007-09-27 14:00:00,34.91,35.0,34.89,34.99,121800.0,20.6614,20.7147,20.6496,20.7088,121800.0
2007-09-27 14:30:00,34.99,35.0,34.97,35.0,179300.0,20.7088,20.7147,20.6969,20.7147,179300.0
2007-09-27 15:00:00,35.0,35.08,35.0,35.08,201700.0,20.7147,20.762,20.7147,20.762,201700.0
2007-09-27 15:30:00,35.07,35.1,35.01,35.04,237900.0,20.7561,20.7739,20.7206,20.7384,237900.0
2007-09-28 09:30:00,34.88,34.99,34.84,34.96,106900.0,20.6437,20.7088,20.62,20.691,106900.0
2007-09-28 10:00:00,34.97,34.98,34.88,34.91,93100.0,20.6969,20.7029,20.6437,20.6614,93100.0
2007-09-28 10:30:00,34.9,35.0,34.88,34.98,109500.0,20.6555,20.7147,20.6437,20.7029,109500.0
2007-09-28 11:00:00,34.97,34.99,34.92,34.95,101400.0,20.6969,20.7088,20.6673,20.6851,101400.0
2007-09-28 11:30:00,34.94,35.0,34.9,35.0,95400.0,20.6792,20.7147,20.6555,20.7147,95400.0
2007-09-28 12:00:00,34.99,35.07,34.99,35.06,197300.0,20.7088,20.7561,20.7088,20.7502,197300.0
2007-09-28 12:30:00,35.07,35.19,35.06,35.18,85600.0,20.7561,20.8271,20.7502,20.8212,85600.0
2007-09-28 13:00:00,35.18,35.38,35.17,35.38,137200.0,20.8212,20.9396,20.8153,20.9396,137200.0
2007-09-28 13:30:00,35.38,35.42,35.32,35.41,219500.0,20.9396,20.9633,20.9041,20.9574,219500.0
2007-09-28 14:00:00,35.42,35.46,35.38,35.4,227800.0,20.9633,20.9869,20.9396,20.9514,227800.0
2007-09-28 14:30:00,35.4,35.44,35.33,35.44,268200.0,20.9514,20.9751,20.91,20.9751,268200.0
2007-09-28 15:00:00,35.44,35.47,35.39,35.4,222600.0,20.9751,20.9929,20.9455,20.9514,222600.0
2007-09-28 15:30:00,35.4,35.67,35.4,35.61,826400.0,20.9514,21.1112,20.9514,21.0757,826400.0
2007-10-01 09:30:00,35.6,35.6,35.25,35.47,235800.0,21.0698,21.0698,20.8627,20.9929,235800.0
2007-10-01 10:00:00,35.48,35.59,35.38,35.54,159700.0,20.9988,21.0639,20.9396,21.0343,159700.0
2007-10-01 10:30:00,35.54,35.57,35.52,35.53,174000.0,21.0343,21.052,21.0225,21.0284,174000.0
2007-10-01 11:00:00,35.53,35.58,35.53,35.55,203600.0,21.0284,21.058,21.0284,21.0402,203600.0
2007-10-01 11:30:00,35.55,35.81,35.55,35.75,176600.0,21.0402,21.1941,21.0402,21.1586,176600.0
2007-10-01 12:00:00,35.75,35.81,35.74,35.77,102500.0,21.1586,21.1941,21.1527,21.1704,102500.0
2007-10-01 12:30:00,35.77,35.79,35.74,35.75,90800.0,21.1704,21.1823,21.1527,21.1586,90800.0
2007-10-01 13:00:00,35.76,35.8,35.73,35.79,129400.0,21.1645,21.1882,21.1467,21.1823,129400.0
2007-10-01 13:30:00,35.79,35.86,35.78,35.8,110100.0,21.1823,21.2237,21.1763,21.1882,110100.0
2007-10-01 14:00:00,35.8,35.84,35.78,35.8,175800.0,21.1882,21.2118,21.1763,21.1882,175800.0
2007-10-01 14:30:00,35.8,35.87,35.79,35.85,174100.0,21.1882,21.2296,21.1823,21.2178,174100.0
2007-10-01 15:00:00,35.85,35.88,35.83,35.85,188600.0,21.2178,21.2355,21.2059,21.2178,188600.0
2007-10-01 15:30:00,35.85,35.88,35.79,35.86,316500.0,21.2178,21.2355,21.1823,21.2237,316500.0
2007-10-02 09:30:00,35.85,35.9,35.32,35.56,334900.0,21.2178,21.2474,20.9041,21.0461,334900.0
2007-10-02 10:00:00,35.56,35.64,35.2,35.22,220400.0,21.0461,21.0935,20.8331,20.8449,220400.0
2007-10-02 10:30:00,35.22,35.25,35.13,35.21,239400.0,20.8449,20.8627,20.7916,20.839,239400.0
2007-10-02 11:00:00,35.21,35.24,35.15,35.2,297100.0,20.839,20.8567,20.8035,20.8331,297100.0
2007-10-02 11:30:00,35.2,35.22,35.06,35.07,208000.0,20.8331,20.8449,20.7502,20.7561,208000.0
2007-10-02 12:00:00,35.07,35.1,34.93,35.0,199500.0,20.7561,20.7739,20.6733,20.7147,199500.0
2007-10-02 12:30:00,35.0,35.0,34.88,34.97,198600.0,20.7147,20.7147,20.6437,20.6969,198600.0
2007-10-02 13:00:00,34.97,35.02,34.87,34.89,167400.0,20.6969,20.7265,20.6378,20.6496,167400.0
2007-10-02 13:30:00,34.89,34.97,34.87,34.92,126100.0,20.6496,20.6969,20.6378,20.6673,126100.0
2007-10-02 14:00:00,34.92,35.02,34.92,34.99,186700.0,20.6673,20.7265,20.6673,20.7088,186700.0
2007-10-02 14:30:00,35.0,35.09,34.91,34.93,184700.0,20.7147,20.768,20.6614,20.6733,184700.0
2007-10-02 15:00:00,34.93,34.95,34.87,34.93,228300.0,20.6733,20.6851,20.6378,20.6733,228300.0
2007-10-02 15:30:00,34.93,35.05,34.9,35.03,346100.0,20.6733,20.7443,20.6555,20.7325,346100.0
2007-10-03 09:30:00,34.7,34.95,34.63,34.93,224100.0,20.6487,20.7975,20.6071,20.7856,224100.0
2007-10-03 10:00:00,34.94,35.18,34.94,35.08,219800.0,20.7915,20.9344,20.7915,20.8748,219800.0
2007-10-03 10:30:00,35.09,35.16,35.04,35.08,112000.0,20.8808,20.9225,20.851,20.8748,112000.0
2007-10-03 11:00:00,35.09,35.1,34.89,35.0,197300.0,20.8808,20.8868,20.7618,20.8272,197300.0
2007-10-03 11:30:00,35.0,35.03,34.95,34.97,125400.0,20.8272,20.8451,20.7975,20.8094,125400.0
2007-10-03 12:00:00,34.96,35.04,34.91,34.91,77000.0,20.8034,20.851,20.7737,20.7737,77000.0
2007-10-03 12:30:00,34.91,34.94,34.87,34.89,69000.0,20.7737,20.7915,20.7499,20.7618,69000.0
2007-10-03 13:00:00,34.9,34.9,34.78,34.8,135900.0,20.7677,20.7677,20.6963,20.7082,135900.0
2007-10-03 13:30:00,34.8,34.89,34.76,34.86,217700.0,20.7082,20.7618,20.6844,20.7439,217700.0
2007-10-03 14:00:00,34.85,34.88,34.81,34.88,124100.0,20.738,20.7558,20.7142,20.7558,124100.0
2007-10-03 14:30:00,34.87,34.93,34.86,34.92,91000.0,20.7499,20.7856,20.7439,20.7796,91000.0
2007-10-03 15:00:00,34.92,35.03,34.89,35.01,188000.0,20.7796,20.8451,20.7618,20.8332,188000.0
2007-10-03 15:30:00,35.02,35.03,34.89,34.95,289300.0,20.8391,20.8451,20.7618,20.7975,289300.0
2007-10-04 09:30:00,35.03,35.04,34.66,34.66,144000.0,20.8451,20.851,20.6249,20.6249,144000.0
2007-10-04 10:00:00,34.67,34.78,34.6,34.75,175400.0,20.6309,20.6963,20.5892,20.6785,175400.0
2007-10-04 10:30:00,34.76,34.96,34.74,34.94,116000.0,20.6844,20.8034,20.6725,20.7915,116000.0
2007-10-04 11:00:00,34.94,34.95,34.89,34.91,57000.0,20.7915,20.7975,20.7618,20.7737,57000.0
2007-10-04 11:30:00,34.91,34.92,34.76,34.8,92300.0,20.7737,20.7796,20.6844,20.7082,92300.0
2007-10-04 12:00:00,34.79,34.81,34.68,34.72,88400.0,20.7023,20.7142,20.6368,20.6606,88400.0
2007-10-04 12:30:00,34.71,34.81,34.68,34.69,91000.0,20.6547,20.7142,20.6368,20.6428,91000.0
2007-10-04 13:00:00,34.69,34.82,34.69,34.78,190800.0,20.6428,20.7201,20.6428,20.6963,190800.0
2007-10-04 13:30:00,34.76,34.86,34.75,34.76,155000.0,20.6844,20.7439,20.6785,20.6844,155000.0
2007-10-04 14:00:00,34.75,34.76,34.68,34.7,70000.0,20.6785,20.6844,20.6368,20.6487,70000.0
2007-10-04 14:30:00,34.68,34.72,34.55,34.68,258500.0,20.6368,20.6606,20.5595,20.6368,258500.0
2007-10-04 15:00:00,34.68,34.72,34.62,34.64,200600.0,20.6368,20.6606,20.6011,20.613,200600.0
2007-10-04 15:30:00,34.64,34.76,34.57,34.73,394900.0,20.613,20.6844,20.5714,20.6666,394900.0
2007-10-05 09:30:00,34.96,35.01,34.72,34.74,138900.0,20.8034,20.8332,20.6606,20.6725,138900.0
2007-10-05 10:00:00,34.75,34.79,34.52,34.55,197800.0,20.6785,20.7023,20.5416,20.5595,197800.0
2007-10-05 10:30:00,34.55,34.7,34.54,34.7,122500.0,20.5595,20.6487,20.5535,20.6487,122500.0
2007-10-05 11:00:00,34.7,34.77,34.69,34.74,106800.0,20.6487,20.6904,20.6428,20.6725,106800.0
2007-10-05 11:30:00,34.77,34.87,34.75,34.85,47900.0,20.6904,20.7499,20.6785,20.738,47900.0
2007-10-05 12:00:00,34.86,35.04,34.83,35.02,90100.0,20.7439,20.851,20.7261,20.8391,90100.0
2007-10-05 12:30:00,35.02,35.14,35.0,35.13,84000.0,20.8391,20.9106,20.8272,20.9046,84000.0
2007-10-05 13:00:00,35.12,35.15,35.1,35.11,106400.0,20.8987,20.9165,20.8868,20.8927,106400.0
2007-10-05 13:30:00,35.11,35.16,35.07,35.14,102600.0,20.8927,20.9225,20.8689,20.9106,102600.0
2007-10-05 14:00:00,35.13,35.16,35.06,35.15,90000.0,20.9046,20.9225,20.8629,20.9165,90000.0
2007-10-05 14:30:00,35.17,35.2,35.11,35.18,119200.0,20.9284,20.9463,20.8927,20.9344,119200.0
2007-10-05 15:00:00,35.18,35.21,35.15,35.18,116000.0,20.9344,20.9522,20.9165,20.9344,116000.0
2007-10-05 15:30:00,35.19,35.25,35.11,35.13,201600.0,20.9403,20.976,20.8927,20.9046,201600.0
2007-10-08 09:30:00,35.3,35.3,34.82,34.95,142400.0,21.0058,21.0058,20.7201,20.7975,142400.0
2007-10-08 10:00:00,34.94,34.95,34.66,34.71,121700.0,20.7915,20.7975,20.6249,20.6547,121700.0
2007-10-08 10:30:00,34.71,34.75,34.67,34.69,102400.0,20.6547,20.6785,20.6309,20.6428,102400.0
2007-10-08 11:00:00,34.69,34.69,34.53,34.54,111100.0,20.6428,20.6428,20.5476,20.5535,111100.0
2007-10-08 11:30:00,34.54,34.58,34.47,34.49,122100.0,20.5535,20.5773,20.5119,20.5238,122100.0
2007-10-08 12:00:00,34.49,34.54,34.46,34.51,70200.0,20.5238,20.5535,20.5059,20.5357,70200.0
2007-10-08 12:30:00,34.52,34.59,34.5,34.58,64500.0,20.5416,20.5833,20.5297,20.5773,64500.0
2007-10-08 13:00:00,34.58,34.64,34.55,34.6,43800.0,20.5773,20.613,20.5595,20.5892,43800.0
2007-10-08 13:30:00,34.6,34.67,34.6,34.64,43400.0,20.5892,20.6309,20.5892,20.613,43400.0
2007-10-08 14:00:00,34.64,34.7,34.61,34.67,53900.0,20.613,20.6487,20.5952,20.6309,53900.0
2007-10-08 14:30:00,34.68,34.72,34.62,34.63,46700.0,20.6368,20.6606,20.6011,20.6071,46700.0
2007-10-08 15:00:00,34.62,34.71,34.62,34.7,67900.0,20.6011,20.6547,20.6011,20.6487,67900.0
2007-10-08 15:30:00,34.7,34.77,34.69,34.75,126900.0,20.6487,20.6904,20.6428,20.6785,126900.0
2007-10-09 09:30:00,34.92,34.92,34.52,34.57,213500.0,20.7796,20.7796,20.5416,20.5714,213500.0
2007-10-09 10:00:00,34.59,34.8,34.53,34.73,98300.0,20.5833,20.7082,20.5476,20.6666,98300.0
2007-10-09 10:30:00,34.76,34.98,34.74,34.83,104000.0,20.6844,20.8153,20.6725,20.7261,104000.0
2007-10-09 11:00:00,34.83,34.87,34.77,34.81,75800.0,20.7261,20.7499,20.6904,20.7142,75800.0
2007-10-09 11:30:00,34.8,34.83,34.71,34.75,69400.0,20.7082,20.7261,20.6547,20.6785,69400.0
2007-10-09 12:00:00,34.76,34.79,34.71,34.71,73800.0,20.6844,20.7023,20.6547,20.6547,73800.0
2007-10-09 12:30:00,34.71,34.73,34.67,34.72,66600.0,20.6547,20.6666,20.6309,20.6606,66600.0
2007-10-09 13:00:00,34.72,34.75,34.63,34.63,73300.0,20.6606,20.6785,20.6071,20.6071,73300.0
2007-10-09 13:30:00,34.65,34.65,34.54,34.56,88200.0,20.619,20.619,20.5535,20.5654,88200.0
2007-10-09 14:00:00,34.56,34.61,34.52,34.6,135500.0,20.5654,20.5952,20.5416,20.5892,135500.0
2007-10-09 14:30:00,34.6,34.66,34.58,34.62,151800.0,20.5892,20.6249,20.5773,20.6011,151800.0
2007-10-09 15:00:00,34.62,34.69,34.61,34.62,356700.0,20.6011,20.6428,20.5952,20.6011,356700.0
2007-10-09 15:30:00,34.61,34.62,34.51,34.55,316500.0,20.5952,20.6011,20.5357,20.5595,316500.0
2007-10-10 09:30:00,33.83,34.5,33.78,34.47,110300.0,20.131,20.5297,20.1013,20.5119,110300.0
2007-10-10 10:00:00,34.47,34.52,34.45,34.5,84800.0,20.5119,20.5416,20.5,20.5297,84800.0
2007-10-10 10:30:00,34.5,34.52,34.34,34.34,49900.0,20.5297,20.5416,20.4345,20.4345,49900.0
2007-10-10 11:00:00,34.36,34.46,34.24,34.35,190400.0,20.4464,20.5059,20.375,20.4405,190400.0
2007-10-10 11:30:00,34.36,34.39,34.19,34.32,177500.0,20.4464,20.4643,20.3452,20.4226,177500.0
2007-10-10 12:00:00,34.32,34.35,34.32,34.35,100100.0,20.4226,20.4405,20.4226,20.4405,100100.0
2007-10-10 12:30:00,34.35,34.36,34.26,34.3,53900.0,20.4405,20.4464,20.3869,20.4107,53900.0
2007-10-10 13:00:00,34.29,34.29,34.19,34.19,58200.0,20.4047,20.4047,20.3452,20.3452,58200.0
2007-10-10 13:30:00,34.2,34.24,34.18,34.2,144800.0,20.3512,20.375,20.3393,20.3512,144800.0
2007-10-10 14:00:00,34.2,34.2,34.09,34.16,236600.0,20.3512,20.3512,20.2857,20.3274,236600.0
2007-10-10 14:30:00,34.17,34.19,34.11,34.14,168600.0,20.3333,20.3452,20.2976,20.3155,168600.0
2007-10-10 15:00:00,34.13,34.22,34.13,34.2,254200.0,20.3095,20.3631,20.3095,20.3512,254200.0
2007-10-10 15:30:00,34.2,34.21,34.07,34.16,378300.0,20.3512,20.3571,20.2738,20.3274,378300.0
2007-10-11 09:30:00,34.41,34.5,34.15,34.22,391400.0,20.4762,20.5297,20.3214,20.3631,391400.0
2007-10-11 10:00:00,34.22,34.33,34.12,34.29,260600.0,20.3631,20.4286,20.3036,20.4047,260600.0
2007-10-11 10:30:00,34.29,34.31,34.16,34.17,155800.0,20.4047,20.4166,20.3274,20.3333,155800.0
2007-10-11 11:00:00,34.16,34.17,34.01,34.05,122800.0,20.3274,20.3333,20.2381,20.2619,122800.0
2007-10-11 11:30:00,34.05,34.2,34.03,34.12,103000.0,20.2619,20.3512,20.25,20.3036,103000.0
2007-10-11 12:00:00,34.12,34.16,34.06,34.12,76700.0,20.3036,20.3274,20.2679,20.3036,76700.0
2007-10-11 12:30:00,34.12,34.16,34.12,34.15,115500.0,20.3036,20.3274,20.3036,20.3214,115500.0
2007-10-11 13:00:00,34.14,34.17,34.09,34.11,112300.0,20.3155,20.3333,20.2857,20.2976,112300.0
2007-10-11 13:30:00,34.11,34.15,34.09,34.13,82000.0,20.2976,20.3214,20.2857,20.3095,82000.0
2007-10-11 14:00:00,34.13,34.14,34.04,34.05,122900.0,20.3095,20.3155,20.256,20.2619,122900.0
2007-10-11 14:30:00,34.05,34.12,33.92,33.99,347600.0,20.2619,20.3036,20.1846,20.2262,347600.0
2007-10-11 15:00:00,34.01,34.06,33.92,33.96,356500.0,20.2381,20.2679,20.1846,20.2084,356500.0
2007-10-11 15:30:00,33.96,34.0,33.9,33.95,221600.0,20.2084,20.2322,20.1727,20.2024,221600.0
2007-10-12 09:30:00,33.91,34.14,33.86,33.92,116100.0,20.1786,20.3155,20.1489,20.1846,116100.0
2007-10-12 10:00:00,33.93,34.01,33.92,33.99,73300.0,20.1905,20.2381,20.1846,20.2262,73300.0
2007-10-12 10:30:00,33.99,34.02,33.96,34.01,113700.0,20.2262,20.2441,20.2084,20.2381,113700.0
2007-10-12 11:00:00,34.01,34.03,33.96,34.02,63400.0,20.2381,20.25,20.2084,20.2441,63400.0
2007-10-12 11:30:00,34.02,34.03,33.97,33.99,50800.0,20.2441,20.25,20.2143,20.2262,50800.0
2007-10-12 12:00:00,33.99,34.01,33.98,34.01,84000.0,20.2262,20.2381,20.2203,20.2381,84000.0
2007-10-12 12:30:00,34.01,34.02,33.91,33.97,118300.0,20.2381,20.2441,20.1786,20.2143,118300.0
2007-10-12 13:00:00,33.98,34.0,33.95,33.99,37200.0,20.2203,20.2322,20.2024,20.2262,37200.0
2007-10-12 13:30:00,33.99,34.01,33.97,33.97,79200.0,20.2262,20.2381,20.2143,20.2143,79200.0
2007-10-12 14:00:00,33.98,34.0,33.95,33.97,125800.0,20.2203,20.2322,20.2024,20.2143,125800.0
2007-10-12 14:30:00,33.97,34.02,33.96,33.99,160800.0,20.2143,20.2441,20.2084,20.2262,160800.0
2007-10-12 15:00:00,33.99,34.02,33.96,33.99,158000.0,20.2262,20.2441,20.2084,20.2262,158000.0
2007-10-12 15:30:00,33.99,34.05,33.98,34.05,273100.0,20.2262,20.2619,20.2203,20.2619,273100.0
2007-10-15 09:30:00,34.27,34.47,34.15,34.19,415900.0,20.3928,20.5119,20.3214,20.3452,415900.0
2007-10-15 10:00:00,34.22,34.22,34.15,34.2,235500.0,20.3631,20.3631,20.3214,20.3512,235500.0
2007-10-15 10:30:00,34.2,34.23,34.08,34.2,157300.0,20.3512,20.369,20.2798,20.3512,157300.0
2007-10-15 11:00:00,34.18,34.23,34.13,34.19,243600.0,20.3393,20.369,20.3095,20.3452,243600.0
2007-10-15 11:30:00,34.18,34.19,34.05,34.08,103600.0,20.3393,20.3452,20.2619,20.2798,103600.0
2007-10-15 12:00:00,34.06,34.1,34.05,34.08,280900.0,20.2679,20.2917,20.2619,20.2798,280900.0
2007-10-15 12:30:00,34.08,34.08,34.01,34.01,96400.0,20.2798,20.2798,20.2381,20.2381,96400.0
2007-10-15 13:00:00,34.01,34.06,34.0,34.02,138000.0,20.2381,20.2679,20.2322,20.2441,138000.0
2007-10-15 13:30:00,34.02,34.03,33.99,34.01,89900.0,20.2441,20.25,20.2262,20.2381,89900.0
2007-10-15 14:00:00,34.01,34.02,33.88,33.91,187900.0,20.2381,20.2441,20.1608,20.1786,187900.0
2007-10-15 14:30:00,33.91,33.95,33.85,33.85,143600.0,20.1786,20.2024,20.1429,20.1429,143600.0
2007-10-15 15:00:00,33.86,33.93,33.84,33.92,178000.0,20.1489,20.1905,20.137,20.1846,178000.0
2007-10-15 15:30:00,33.92,34.05,33.89,34.01,359000.0,20.1846,20.2619,20.1667,20.2381,359000.0
2007-10-16 09:30:00,34.0,34.24,33.94,34.21,523600.0,20.2322,20.375,20.1965,20.3571,523600.0
2007-10-16 10:00:00,34.2,34.3,34.16,34.2,240300.0,20.3512,20.4107,20.3274,20.3512,240300.0
2007-10-16 10:30:00,34.19,34.27,34.19,34.25,203400.0,20.3452,20.3928,20.3452,20.3809,203400.0
2007-10-16 11:00:00,34.24,34.27,34.22,34.26,144500.0,20.375,20.3928,20.3631,20.3869,144500.0
2007-10-16 11:30:00,34.26,34.3,34.24,34.25,159900.0,20.3869,20.4107,20.375,20.3809,159900.0
2007-10-16 12:00:00,34.25,34.33,34.23,34.29,190800.0,20.3809,20.4286,20.369,20.4047,190800.0
2007-10-16 12:30:00,34.3,34.4,34.3,34.39,88100.0,20.4107,20.4702,20.4107,20.4643,88100.0
2007-10-16 13:00:00,34.39,34.39,34.28,34.33,85300.0,20.4643,20.4643,20.3988,20.4286,85300.0
2007-10-16 13:30:00,34.33,34.37,34.2,34.24,140800.0,20.4286,20.4524,20.3512,20.375,140800.0
2007-10-16 14:00:00,34.25,34.3,34.21,34.21,77400.0,20.3809,20.4107,20.3571,20.3571,77400.0
2007-10-16 14:30:00,34.22,34.22,34.14,34.17,74700.0,20.3631,20.3631,20.3155,20.3333,74700.0
2007-10-16 15:00:00,34.18,34.25,34.11,34.24,182000.0,20.3393,20.3809,20.2976,20.375,182000.0
2007-10-16 15:30:00,34.23,34.26,34.13,34.17,242500.0,20.369,20.3869,20.3095,20.3333,242500.0
2007-10-17 09:30:00,34.3,34.48,34.06,34.2,128000.0,20.4107,20.5178,20.2679,20.3512,128000.0
2007-10-17 10:00:00,34.18,34.24,34.15,34.16,122700.0,20.3393,20.375,20.3214,20.3274,122700.0
2007-10-17 10:30:00,34.16,34.22,34.1,34.12,67500.0,20.3274,20.3631,20.2917,20.3036,67500.0
2007-10-17 11:00:00,34.12,34.13,34.01,34.05,103500.0,20.3036,20.3095,20.2381,20.2619,103500.0
2007-10-17 11:30:00,34.04,34.1,34.02,34.06,64100.0,20.256,20.2917,20.2441,20.2679,64100.0
2007-10-17 12:00:00,34.06,34.06,33.9,33.91,83600.0,20.2679,20.2679,20.1727,20.1786,83600.0
2007-10-17 12:30:00,33.91,34.01,33.9,33.97,137800.0,20.1786,20.2381,20.1727,20.2143,137800.0
2007-10-17 13:00:00,33.96,33.99,33.84,33.86,92600.0,20.2084,20.2262,20.137,20.1489,92600.0
2007-10-17 13:30:00,33.86,33.97,33.81,33.86,88200.0,20.1489,20.2143,20.1191,20.1489,88200.0
2007-10-17 14:00:00,33.84,33.95,33.81,33.9,98600.0,20.137,20.2024,20.1191,20.1727,98600.0
2007-10-17 14:30:00,33.9,33.97,33.84,33.84,84800.0,20.1727,20.2143,20.137,20.137,84800.0
2007-10-17 15:00:00,33.84,34.36,33.82,34.03,237900.0,20.137,20.4464,20.1251,20.25,237900.0
2007-10-17 15:30:00,34.03,34.07,33.84,34.03,259900.0,20.25,20.2738,20.137,20.25,259900.0
2007-10-18 09:30:00,34.0,34.29,33.9,33.99,148200.0,20.2322,20.4047,20.1727,20.2262,148200.0
2007-10-18 10:00:00,33.99,34.06,33.93,34.03,125000.0,20.2262,20.2679,20.1905,20.25,125000.0
2007-10-18 10:30:00,34.04,34.12,34.01,34.07,74900.0,20.256,20.3036,20.2381,20.2738,74900.0
2007-10-18 11:00:00,34.07,34.08,33.9,33.9,92900.0,20.2738,20.2798,20.1727,20.1727,92900.0
2007-10-18 11:30:00,33.9,33.93,33.81,33.82,81900.0,20.1727,20.1905,20.1191,20.1251,81900.0
2007-10-18 12:00:00,33.82,33.86,33.76,33.86,76000.0,20.1251,20.1489,20.0894,20.1489,76000.0
2007-10-18 12:30:00,33.86,34.0,33.84,33.9,50300.0,20.1489,20.2322,20.137,20.1727,50300.0
2007-10-18 13:00:00,33.88,33.98,33.88,33.93,39100.0,20.1608,20.2203,20.1608,20.1905,39100.0
2007-10-18 13:30:00,33.92,34.03,33.92,33.98,57200.0,20.1846,20.25,20.1846,20.2203,57200.0
2007-10-18 14:00:00,33.99,34.02,33.94,33.98,90900.0,20.2262,20.2441,20.1965,20.2203,90900.0
2007-10-18 14:30:00,33.96,34.02,33.91,33.91,72200.0,20.2084,20.2441,20.1786,20.1786,72200.0
2007-10-18 15:00:00,33.92,33.97,33.86,33.89,131600.0,20.1846,20.2143,20.1489,20.1667,131600.0
2007-10-18 15:30:00,33.89,33.94,33.82,33.91,126900.0,20.1667,20.1965,20.1251,20.1786,126900.0
2007-10-19 09:30:00,33.77,33.81,33.49,33.53,628800.0,20.0953,20.1191,19.9287,19.9525,628800.0
2007-10-19 10:00:00,33.53,33.61,33.4,33.61,253400.0,19.9525,20.0001,19.8751,20.0001,253400.0
2007-10-19 10:30:00,33.6,33.62,33.43,33.45,159200.0,19.9942,20.0061,19.893,19.9049,159200.0
2007-10-19 11:00:00,33.46,33.5,33.31,33.33,75000.0,19.9108,19.9346,19.8216,19.8335,75000.0
2007-10-19 11:30:00,33.32,33.51,33.26,33.51,143800.0,19.8275,19.9406,19.7918,19.9406,143800.0
2007-10-19 12:00:00,33.52,33.52,33.34,33.34,162600.0,19.9465,19.9465,19.8394,19.8394,162600.0
2007-10-19 12:30:00,33.35,33.44,33.33,33.38,81500.0,19.8454,19.8989,19.8335,19.8632,81500.0
2007-10-19 13:00:00,33.38,33.44,33.34,33.42,62000.0,19.8632,19.8989,19.8394,19.887,62000.0
2007-10-19 13:30:00,33.42,33.53,33.36,33.41,101600.0,19.887,19.9525,19.8513,19.8811,101600.0
2007-10-19 14:00:00,33.41,33.49,33.32,33.46,107100.0,19.8811,19.9287,19.8275,19.9108,107100.0
2007-10-19 14:30:00,33.46,33.5,33.28,33.33,151300.0,19.9108,19.9346,19.8037,19.8335,151300.0
2007-10-19 15:00:00,33.34,33.44,33.21,33.21,154800.0,19.8394,19.8989,19.7621,19.7621,154800.0
2007-10-19 15:30:00,33.21,33.29,33.07,33.07,374100.0,19.7621,19.8097,19.6788,19.6788,374100.0
2007-10-22 09:30:00,32.95,33.1,32.93,33.03,206700.0,19.6074,19.6966,19.5955,19.655,206700.0
2007-10-22 10:00:00,33.04,33.13,32.98,33.04,151900.0,19.6609,19.7145,19.6252,19.6609,151900.0
2007-10-22 10:30:00,33.03,33.06,32.94,32.99,117600.0,19.655,19.6728,19.6014,19.6312,117600.0
2007-10-22 11:00:00,32.99,33.04,32.93,33.02,131400.0,19.6312,19.6609,19.5955,19.649,131400.0
2007-10-22 11:30:00,33.02,33.03,32.99,33.01,112200.0,19.649,19.655,19.6312,19.6431,112200.0
2007-10-22 12:00:00,33.02,33.02,32.97,33.0,73600.0,19.649,19.649,19.6193,19.6371,73600.0
2007-10-22 12:30:00,33.0,33.04,33.0,33.04,258300.0,19.6371,19.6609,19.6371,19.6609,258300.0
2007-10-22 13:00:00,33.04,33.05,33.01,33.04,122800.0,19.6609,19.6669,19.6431,19.6609,122800.0
2007-10-22 13:30:00,33.04,33.04,32.98,32.98,207800.0,19.6609,19.6609,19.6252,19.6252,207800.0
2007-10-22 14:00:00,32.97,33.02,32.97,32.99,102800.0,19.6193,19.649,19.6193,19.6312,102800.0
2007-10-22 14:30:00,33.01,33.03,32.96,33.0,110100.0,19.6431,19.655,19.6133,19.6371,110100.0
2007-10-22 15:00:00,33.0,33.02,32.88,32.95,145600.0,19.6371,19.649,19.5657,19.6074,145600.0
2007-10-22 15:30:00,32.96,33.06,32.96,33.06,349800.0,19.6133,19.6728,19.6133,19.6728,349800.0
2007-10-23 09:30:00,33.15,33.29,32.95,33.01,176500.0,19.7264,19.8097,19.6074,19.6431,176500.0
2007-10-23 10:00:00,33.0,33.01,32.93,33.01,155200.0,19.6371,19.6431,19.5955,19.6431,155200.0
2007-10-23 10:30:00,33.0,33.07,32.99,33.04,421800.0,19.6371,19.6788,19.6312,19.6609,421800.0
2007-10-23 11:00:00,33.02,33.05,32.9,32.96,142100.0,19.649,19.6669,19.5776,19.6133,142100.0
2007-10-23 11:30:00,32.95,33.0,32.93,32.96,102800.0,19.6074,19.6371,19.5955,19.6133,102800.0
2007-10-23 12:00:00,32.96,33.0,32.95,32.96,146000.0,19.6133,19.6371,19.6074,19.6133,146000.0
2007-10-23 12:30:00,32.96,32.97,32.91,32.92,95200.0,19.6133,19.6193,19.5836,19.5895,95200.0
2007-10-23 13:00:00,32.91,32.98,32.88,32.92,92600.0,19.5836,19.6252,19.5657,19.5895,92600.0
2007-10-23 13:30:00,32.92,32.95,32.88,32.95,70300.0,19.5895,19.6074,19.5657,19.6074,70300.0
2007-10-23 14:00:00,32.95,33.0,32.93,32.94,148300.0,19.6074,19.6371,19.5955,19.6014,148300.0
2007-10-23 14:30:00,32.93,32.98,32.88,32.88,119800.0,19.5955,19.6252,19.5657,19.5657,119800.0
2007-10-23 15:00:00,32.88,32.94,32.83,32.94,126400.0,19.5657,19.6014,19.536,19.6014,126400.0
2007-10-23 15:30:00,32.93,33.04,32.91,33.04,211500.0,19.5955,19.6609,19.5836,19.6609,211500.0
2007-10-24 09:30:00,32.94,33.05,32.86,33.0,126600.0,19.6014,19.6669,19.5538,19.6371,126600.0
2007-10-24 10:00:00,33.0,33.02,32.87,32.97,144000.0,19.6371,19.649,19.5598,19.6193,144000.0
2007-10-24 10:30:00,32.96,32.98,32.83,32.86,161900.0,19.6133,19.6252,19.536,19.5538,161900.0
2007-10-24 11:00:00,32.85,32.9,32.72,32.83,112600.0,19.5479,19.5776,19.4705,19.536,112600.0
2007-10-24 11:30:00,32.84,32.93,32.74,32.8,214800.0,19.5419,19.5955,19.4824,19.5181,214800.0
2007-10-24 12:00:00,32.79,32.83,32.73,32.83,116600.0,19.5122,19.536,19.4764,19.536,116600.0
2007-10-24 12:30:00,32.82,32.84,32.7,32.74,74100.0,19.53,19.5419,19.4586,19.4824,74100.0
2007-10-24 13:00:00,32.76,32.79,32.7,32.79,63800.0,19.4943,19.5122,19.4586,19.5122,63800.0
2007-10-24 13:30:00,32.78,32.79,32.68,32.75,70800.0,19.5062,19.5122,19.4467,19.4883,70800.0
2007-10-24 14:00:00,32.76,32.86,32.64,32.85,120700.0,19.4943,19.5538,19.4229,19.5479,120700.0
2007-10-24 14:30:00,32.84,32.97,32.8,32.88,197000.0,19.5419,19.6193,19.5181,19.5657,197000.0
2007-10-24 15:00:00,32.87,33.0,32.82,33.0,317800.0,19.5598,19.6371,19.53,19.6371,317800.0
2007-10-24 15:30:00,33.0,33.01,32.81,33.0,240600.0,19.6371,19.6431,19.5241,19.6371,240600.0
2007-10-25 09:30:00,33.03,33.12,32.88,33.1,758600.0,19.655,19.7085,19.5657,19.6966,758600.0
2007-10-25 10:00:00,33.09,33.12,33.01,33.05,265700.0,19.6907,19.7085,19.6431,19.6669,265700.0
2007-10-25 10:30:00,33.05,33.05,32.87,32.88,128700.0,19.6669,19.6669,19.5598,19.5657,128700.0
2007-10-25 11:00:00,32.87,32.9,32.8,32.88,386500.0,19.5598,19.5776,19.5181,19.5657,386500.0
2007-10-25 11:30:00,32.87,33.0,32.87,32.89,91200.0,19.5598,19.6371,19.5598,19.5717,91200.0
2007-10-25 12:00:00,32.89,32.9,32.8,32.89,203300.0,19.5717,19.5776,19.5181,19.5717,203300.0
2007-10-25 12:30:00,32.88,32.94,32.81,32.9,111200.0,19.5657,19.6014,19.5241,19.5776,111200.0
2007-10-25 13:00:00,32.92,32.96,32.67,32.71,96400.0,19.5895,19.6133,19.4407,19.4645,96400.0
2007-10-25 13:30:00,32.71,32.84,32.67,32.75,305500.0,19.4645,19.5419,19.4407,19.4883,305500.0
2007-10-25 14:00:00,32.74,32.86,32.63,32.84,78100.0,19.4824,19.5538,19.4169,19.5419,78100.0
2007-10-25 14:30:00,32.84,32.86,32.67,32.81,184600.0,19.5419,19.5538,19.4407,19.5241,184600.0
2007-10-25 15:00:00,32.81,32.86,32.73,32.8,155300.0,19.5241,19.5538,19.4764,19.5181,155300.0
2007-10-25 15:30:00,32.81,32.84,32.74,32.8,421300.0,19.5241,19.5419,19.4824,19.5181,421300.0
2007-10-26 09:30:00,32.94,33.11,32.67,32.95,165000.0,19.6014,19.7026,19.4407,19.6074,165000.0
2007-10-26 10:00:00,32.94,33.03,32.8,32.9,197100.0,19.6014,19.655,19.5181,19.5776,197100.0
2007-10-26 10:30:00,32.88,32.92,32.76,32.86,138400.0,19.5657,19.5895,19.4943,19.5538,138400.0
2007-10-26 11:00:00,32.88,32.92,32.74,32.79,188000.0,19.5657,19.5895,19.4824,19.5122,188000.0
2007-10-26 11:30:00,32.79,32.8,32.72,32.76,87600.0,19.5122,19.5181,19.4705,19.4943,87600.0
2007-10-26 12:00:00,32.76,32.89,32.73,32.88,109500.0,19.4943,19.5717,19.4764,19.5657,109500.0
2007-10-26 12:30:00,32.87,32.89,32.84,32.88,104800.0,19.5598,19.5717,19.5419,19.5657,104800.0
2007-10-26 13:00:00,32.88,32.88,32.78,32.82,211300.0,19.5657,19.5657,19.5062,19.53,211300.0
2007-10-26 13:30:00,32.82,32.88,32.79,32.88,81700.0,19.53,19.5657,19.5122,19.5657,81700.0
2007-10-26 14:00:00,32.88,32.97,32.84,32.84,106100.0,19.5657,19.6193,19.5419,19.5419,106100.0
2007-10-26 14:30:00,32.84,32.88,32.8,32.85,86900.0,19.5419,19.5657,19.5181,19.5479,86900.0
2007-10-26 15:00:00,32.86,32.88,32.79,32.83,112400.0,19.5538,19.5657,19.5122,19.536,112400.0
2007-10-26 15:30:00,32.84,32.89,32.79,32.89,372800.0,19.5419,19.5717,19.5122,19.5717,372800.0
2007-10-29 09:30:00,33.12,33.15,32.92,33.08,351600.0,19.7085,19.7264,19.5895,19.6847,351600.0
2007-10-29 10:00:00,33.09,33.18,32.75,32.85,238500.0,19.6907,19.7442,19.4883,19.5479,238500.0
2007-10-29 10:30:00,32.85,32.87,32.74,32.78,297700.0,19.5479,19.5598,19.4824,19.5062,297700.0
2007-10-29 11:00:00,32.77,32.86,32.72,32.82,333300.0,19.5003,19.5538,19.4705,19.53,333300.0
2007-10-29 11:30:00,32.82,32.92,32.79,32.8,135600.0,19.53,19.5895,19.5122,19.5181,135600.0
2007-10-29 12:00:00,32.79,32.87,32.79,32.85,118300.0,19.5122,19.5598,19.5122,19.5479,118300.0
2007-10-29 12:30:00,32.85,32.89,32.81,32.88,276500.0,19.5479,19.5717,19.5241,19.5657,276500.0
2007-10-29 13:00:00,32.88,32.99,32.85,32.98,228900.0,19.5657,19.6312,19.5479,19.6252,228900.0
2007-10-29 13:30:00,32.97,32.98,32.9,32.93,103200.0,19.6193,19.6252,19.5776,19.5955,103200.0
2007-10-29 14:00:00,32.92,32.96,32.84,32.92,160000.0,19.5895,19.6133,19.5419,19.5895,160000.0
2007-10-29 14:30:00,32.93,33.04,32.87,33.02,140600.0,19.5955,19.6609,19.5598,19.649,140600.0
2007-10-29 15:00:00,33.01,33.04,32.97,33.03,153700.0,19.6431,19.6609,19.6193,19.655,153700.0
2007-10-29 15:30:00,33.04,33.14,33.03,33.1,383300.0,19.6609,19.7204,19.655,19.6966,383300.0
2007-10-30 09:30:00,33.01,33.38,32.93,33.38,202000.0,19.6431,19.8632,19.5955,19.8632,202000.0
2007-10-30 10:00:00,33.38,33.6,33.36,33.51,254000.0,19.8632,19.9942,19.8513,19.9406,254000.0
2007-10-30 10:30:00,33.51,33.62,33.5,33.57,221800.0,19.9406,20.0061,19.9346,19.9763,221800.0
2007-10-30 11:00:00,33.57,33.71,33.55,33.68,132300.0,19.9763,20.0596,19.9644,20.0418,132300.0
2007-10-30 11:30:00,33.67,33.86,33.67,33.86,163000.0,20.0358,20.1489,20.0358,20.1489,163000.0
2007-10-30 12:00:00,33.85,33.87,33.8,33.84,104700.0,20.1429,20.1548,20.1132,20.137,104700.0
2007-10-30 12:30:00,33.83,33.85,33.72,33.79,107800.0,20.131,20.1429,20.0656,20.1072,107800.0
2007-10-30 13:00:00,33.8,33.88,33.78,33.83,69400.0,20.1132,20.1608,20.1013,20.131,69400.0
2007-10-30 13:30:00,33.83,33.84,33.75,33.8,93100.0,20.131,20.137,20.0834,20.1132,93100.0
2007-10-30 14:00:00,33.79,33.8,33.73,33.79,130300.0,20.1072,20.1132,20.0715,20.1072,130300.0
2007-10-30 14:30:00,33.8,33.99,33.8,33.96,143500.0,20.1132,20.2262,20.1132,20.2084,143500.0
2007-10-30 15:00:00,33.96,33.99,33.84,33.87,215500.0,20.2084,20.2262,20.137,20.1548,215500.0
2007-10-30 15:30:00,33.88,33.94,33.75,33.77,399800.0,20.1608,20.1965,20.0834,20.0953,399800.0
2007-10-31 09:30:00,34.0,34.17,33.83,33.9,153200.0,20.2322,20.3333,20.131,20.1727,153200.0
2007-10-31 10:00:00,33.9,33.95,33.73,33.81,62000.0,20.1727,20.2024,20.0715,20.1191,62000.0
2007-10-31 10:30:00,33.81,33.81,33.69,33.78,63200.0,20.1191,20.1191,20.0477,20.1013,63200.0
2007-10-31 11:00:00,33.76,33.9,33.76,33.88,101700.0,20.0894,20.1727,20.0894,20.1608,101700.0
2007-10-31 11:30:00,33.88,34.1,33.88,34.09,143800.0,20.1608,20.2917,20.1608,20.2857,143800.0
2007-10-31 12:00:00,34.1,34.18,34.09,34.11,64000.0,20.2917,20.3393,20.2857,20.2976,64000.0
2007-10-31 12:30:00,34.12,34.19,34.08,34.13,76200.0,20.3036,20.3452,20.2798,20.3095,76200.0
2007-10-31 13:00:00,34.14,34.23,34.11,34.11,64700.0,20.3155,20.369,20.2976,20.2976,64700.0
2007-10-31 13:30:00,34.11,34.12,34.08,34.11,141900.0,20.2976,20.3036,20.2798,20.2976,141900.0
2007-10-31 14:00:00,34.11,34.21,33.87,34.0,336400.0,20.2976,20.3571,20.1548,20.2322,336400.0
2007-10-31 14:30:00,34.0,34.22,33.99,34.12,275500.0,20.2322,20.3631,20.2262,20.3036,275500.0
2007-10-31 15:00:00,34.13,34.14,34.01,34.1,320800.0,20.3095,20.3155,20.2381,20.2917,320800.0
2007-10-31 15:30:00,34.1,34.38,34.07,34.33,577000.0,20.2917,20.4583,20.2738,20.4286,577000.0
2007-11-01 09:30:00,34.01,34.15,33.89,34.04,248700.0,20.2381,20.3214,20.1667,20.256,248700.0
2007-11-01 10:00:00,34.04,34.09,33.95,34.0,893800.0,20.256,20.2857,20.2024,20.2322,893800.0
2007-11-01 10:30:00,34.01,34.1,33.95,34.03,367400.0,20.2381,20.2917,20.2024,20.25,367400.0
2007-11-01 11:00:00,34.05,34.06,33.96,34.0,271400.0,20.2619,20.2679,20.2084,20.2322,271400.0
2007-11-01 11:30:00,33.99,34.0,33.84,34.0,189500.0,20.2262,20.2322,20.137,20.2322,189500.0
2007-11-01 12:00:00,34.0,34.05,33.92,33.92,396100.0,20.2322,20.2619,20.1846,20.1846,396100.0
2007-11-01 12:30:00,33.93,33.94,33.83,33.94,93500.0,20.1905,20.1965,20.131,20.1965,93500.0
2007-11-01 13:00:00,33.95,34.01,33.88,33.88,160600.0,20.2024,20.2381,20.1608,20.1608,160600.0
2007-11-01 13:30:00,33.88,34.01,33.84,33.99,171200.0,20.1608,20.2381,20.137,20.2262,171200.0
2007-11-01 14:00:00,33.99,34.02,33.88,33.98,467500.0,20.2262,20.2441,20.1608,20.2203,467500.0
2007-11-01 14:30:00,33.98,34.02,33.9,33.98,596300.0,20.2203,20.2441,20.1727,20.2203,596300.0
2007-11-01 15:00:00,33.98,34.0,33.83,33.83,310300.0,20.2203,20.2322,20.131,20.131,310300.0
2007-11-01 15:30:00,33.83,33.83,33.55,33.69,607700.0,20.131,20.131,19.9644,20.0477,607700.0
2007-11-02 09:30:00,33.73,33.92,33.61,33.89,252400.0,20.0715,20.1846,20.0001,20.1667,252400.0
2007-11-02 10:00:00,33.89,34.05,33.82,33.99,226100.0,20.1667,20.2619,20.1251,20.2262,226100.0
2007-11-02 10:30:00,33.98,34.01,33.84,33.99,237600.0,20.2203,20.2381,20.137,20.2262,237600.0
2007-11-02 11:00:00,33.99,34.01,33.75,33.75,217900.0,20.2262,20.2381,20.0834,20.0834,217900.0
2007-11-02 11:30:00,33.75,33.95,33.75,33.92,150700.0,20.0834,20.2024,20.0834,20.1846,150700.0
2007-11-02 12:00:00,33.93,33.94,33.83,33.89,179300.0,20.1905,20.1965,20.131,20.1667,179300.0
2007-11-02 12:30:00,33.9,34.01,33.82,34.0,243300.0,20.1727,20.2381,20.1251,20.2322,243300.0
2007-11-02 13:00:00,33.99,34.0,33.96,33.97,167100.0,20.2262,20.2322,20.2084,20.2143,167100.0
2007-11-02 13:30:00,33.97,34.0,33.96,33.99,188900.0,20.2143,20.2322,20.2084,20.2262,188900.0
2007-11-02 14:00:00,34.0,34.0,33.95,33.98,349600.0,20.2322,20.2322,20.2024,20.2203,349600.0
2007-11-02 14:30:00,33.99,33.99,33.67,33.72,234500.0,20.2262,20.2262,20.0358,20.0656,234500.0
2007-11-02 15:00:00,33.72,33.76,33.55,33.61,357500.0,20.0656,20.0894,19.9644,20.0001,357500.0
2007-11-02 15:30:00,33.61,33.68,33.43,33.57,691700.0,20.0001,20.0418,19.893,19.9763,691700.0
2007-11-05 09:30:00,33.72,34.06,33.42,34.0,1173200.0,20.0656,20.2679,19.887,20.2322,1173200.0
2007-11-05 10:00:00,34.0,34.03,33.88,33.97,505000.0,20.2322,20.25,20.1608,20.2143,505000.0
2007-11-05 10:30:00,33.98,34.01,33.5,33.97,870300.0,20.2203,20.2381,19.9346,20.2143,870300.0
2007-11-05 11:00:00,33.98,34.0,33.93,33.97,253900.0,20.2203,20.2322,20.1905,20.2143,253900.0
2007-11-05 11:30:00,33.97,34.06,33.95,33.97,371400.0,20.2143,20.2679,20.2024,20.2143,371400.0
2007-11-05 12:00:00,33.98,34.0,33.94,33.99,220600.0,20.2203,20.2322,20.1965,20.2262,220600.0
2007-11-05 12:30:00,33.99,34.0,33.96,33.97,301600.0,20.2262,20.2322,20.2084,20.2143,301600.0
2007-11-05 13:00:00,33.96,34.08,33.96,34.04,692400.0,20.2084,20.2798,20.2084,20.256,692400.0
2007-11-05 13:30:00,34.04,34.06,33.89,33.95,902300.0,20.256,20.2679,20.1667,20.2024,902300.0
2007-11-05 14:00:00,33.96,34.0,33.96,33.99,395700.0,20.2084,20.2322,20.2084,20.2262,395700.0
2007-11-05 14:30:00,33.99,34.06,33.96,34.05,442900.0,20.2262,20.2679,20.2084,20.2619,442900.0
2007-11-05 15:00:00,34.06,34.24,33.95,34.13,942200.0,20.2679,20.375,20.2024,20.3095,942200.0
2007-11-05 15:30:00,34.14,34.4,34.14,34.3,733800.0,20.3155,20.4702,20.3155,20.4107,733800.0
2007-11-06 09:30:00,34.37,34.48,34.2,34.35,462800.0,20.4524,20.5178,20.3512,20.4405,462800.0
2007-11-06 10:00:00,34.35,34.66,34.21,34.6,314300.0,20.4405,20.6249,20.3571,20.5892,314300.0
2007-11-06 10:30:00,34.59,34.62,34.46,34.6,298400.0,20.5833,20.6011,20.5059,20.5892,298400.0
2007-11-06 11:00:00,34.6,34.6,34.42,34.51,256400.0,20.5892,20.5892,20.4821,20.5357,256400.0
2007-11-06 11:30:00,34.51,34.72,34.47,34.69,187700.0,20.5357,20.6606,20.5119,20.6428,187700.0
2007-11-06 12:00:00,34.7,34.85,34.69,34.71,213700.0,20.6487,20.738,20.6428,20.6547,213700.0
2007-11-06 12:30:00,34.71,34.82,34.69,34.82,205000.0,20.6547,20.7201,20.6428,20.7201,205000.0
2007-11-06 13:00:00,34.82,35.19,34.82,35.09,756700.0,20.7201,20.9403,20.7201,20.8808,756700.0
2007-11-06 13:30:00,35.1,35.15,34.89,35.02,497800.0,20.8868,20.9165,20.7618,20.8391,497800.0
2007-11-06 14:00:00,35.02,35.03,34.76,34.8,355600.0,20.8391,20.8451,20.6844,20.7082,355600.0
2007-11-06 14:30:00,34.79,34.87,34.71,34.76,286100.0,20.7023,20.7499,20.6547,20.6844,286100.0
2007-11-06 15:00:00,34.76,35.08,34.74,35.03,492700.0,20.6844,20.8748,20.6725,20.8451,492700.0
2007-11-06 15:30:00,35.04,35.15,34.91,35.15,898500.0,20.851,20.9165,20.7737,20.9165,898500.0
2007-11-07 09:30:00,35.13,35.23,34.7,34.89,409800.0,20.9046,20.9641,20.6487,20.7618,409800.0
2007-11-07 10:00:00,34.89,35.0,34.81,34.94,175100.0,20.7618,20.8272,20.7142,20.7915,175100.0
2007-11-07 10:30:00,34.94,35.0,34.83,34.85,562600.0,20.7915,20.8272,20.7261,20.738,562600.0
2007-11-07 11:00:00,34.81,34.9,34.7,34.71,139100.0,20.7142,20.7677,20.6487,20.6547,139100.0
2007-11-07 11:30:00,34.72,34.78,34.48,34.77,338700.0,20.6606,20.6963,20.5178,20.6904,338700.0
2007-11-07 12:00:00,34.78,34.79,34.68,34.75,335700.0,20.6963,20.7023,20.6368,20.6785,335700.0
2007-11-07 12:30:00,34.75,34.77,34.62,34.66,311400.0,20.6785,20.6904,20.6011,20.6249,311400.0
2007-11-07 13:00:00,34.65,34.66,34.26,34.33,368200.0,20.619,20.6249,20.3869,20.4286,368200.0
2007-11-07 13:30:00,34.35,34.49,34.31,34.47,185700.0,20.4405,20.5238,20.4166,20.5119,185700.0
2007-11-07 14:00:00,34.47,34.52,34.36,34.45,199100.0,20.5119,20.5416,20.4464,20.5,199100.0
2007-11-07 14:30:00,34.45,34.55,34.43,34.53,178700.0,20.5,20.5595,20.4881,20.5476,178700.0
2007-11-07 15:00:00,34.51,34.53,34.32,34.4,362000.0,20.5357,20.5476,20.4226,20.4702,362000.0
2007-11-07 15:30:00,34.4,34.49,34.2,34.2,573000.0,20.4702,20.5238,20.3512,20.3512,573000.0
2007-11-08 09:30:00,34.41,34.41,33.91,34.12,243900.0,20.4762,20.4762,20.1786,20.3036,243900.0
2007-11-08 10:00:00,34.11,34.11,33.82,33.99,336900.0,20.2976,20.2976,20.1251,20.2262,336900.0
2007-11-08 10:30:00,33.99,34.01,33.78,33.93,218000.0,20.2262,20.2381,20.1013,20.1905,218000.0
2007-11-08 11:00:00,33.93,33.97,33.69,33.73,409200.0,20.1905,20.2143,20.0477,20.0715,409200.0
2007-11-08 11:30:00,33.73,33.75,33.37,33.69,652100.0,20.0715,20.0834,19.8573,20.0477,652100.0
2007-11-08 12:00:00,33.7,33.73,33.51,33.54,484200.0,20.0537,20.0715,19.9406,19.9585,484200.0
2007-11-08 12:30:00,33.55,33.57,33.37,33.49,427200.0,19.9644,19.9763,19.8573,19.9287,427200.0
2007-11-08 13:00:00,33.49,33.59,33.39,33.49,411800.0,19.9287,19.9882,19.8692,19.9287,411800.0
2007-11-08 13:30:00,33.48,33.53,33.36,33.47,393000.0,19.9227,19.9525,19.8513,19.9168,393000.0
2007-11-08 14:00:00,33.48,33.48,33.26,33.32,374000.0,19.9227,19.9227,19.7918,19.8275,374000.0
2007-11-08 14:30:00,33.32,33.36,33.14,33.29,468900.0,19.8275,19.8513,19.7204,19.8097,468900.0
2007-11-08 15:00:00,33.29,33.57,33.23,33.53,586700.0,19.8097,19.9763,19.774,19.9525,586700.0
2007-11-08 15:30:00,33.53,34.01,33.48,33.86,1004700.0,19.9525,20.2381,19.9227,20.1489,1004700.0
2007-11-09 09:30:00,33.38,33.75,33.38,33.48,186300.0,19.8632,20.0834,19.8632,19.9227,186300.0
2007-11-09 10:00:00,33.46,33.64,33.34,33.59,221600.0,19.9108,20.018,19.8394,19.9882,221600.0
2007-11-09 10:30:00,33.6,33.67,33.52,33.63,231200.0,19.9942,20.0358,19.9465,20.012,231200.0
2007-11-09 11:00:00,33.64,33.91,33.53,33.89,268400.0,20.018,20.1786,19.9525,20.1667,268400.0
2007-11-09 11:30:00,33.89,34.0,33.7,33.86,315600.0,20.1667,20.2322,20.0537,20.1489,315600.0
2007-11-09 12:00:00,33.85,33.92,33.81,33.84,143000.0,20.1429,20.1846,20.1191,20.137,143000.0
2007-11-09 12:30:00,33.83,33.87,33.72,33.76,196000.0,20.131,20.1548,20.0656,20.0894,196000.0
2007-11-09 13:00:00,33.76,33.76,33.68,33.72,274500.0,20.0894,20.0894,20.0418,20.0656,274500.0
2007-11-09 13:30:00,33.71,33.75,33.66,33.66,165700.0,20.0596,20.0834,20.0299,20.0299,165700.0
2007-11-09 14:00:00,33.65,33.75,33.62,33.73,169500.0,20.0239,20.0834,20.0061,20.0715,169500.0
2007-11-09 14:30:00,33.73,33.75,33.61,33.62,152600.0,20.0715,20.0834,20.0001,20.0061,152600.0
2007-11-09 15:00:00,33.62,33.75,33.58,33.73,199900.0,20.0061,20.0834,19.9823,20.0715,199900.0
2007-11-09 15:30:00,33.73,33.74,33.45,33.49,468400.0,20.0715,20.0775,19.9049,19.9287,468400.0
2007-11-12 09:30:00,33.52,33.8,33.38,33.72,219100.0,19.9465,20.1132,19.8632,20.0656,219100.0
2007-11-12 10:00:00,33.72,33.79,33.62,33.71,192000.0,20.0656,20.1072,20.0061,20.0596,192000.0
2007-11-12 10:30:00,33.71,33.73,33.54,33.56,231900.0,20.0596,20.0715,19.9585,19.9704,231900.0
2007-11-12 11:00:00,33.55,33.64,33.51,33.6,174400.0,19.9644,20.018,19.9406,19.9942,174400.0
2007-11-12 11:30:00,33.6,33.6,33.49,33.54,116500.0,19.9942,19.9942,19.9287,19.9585,116500.0
2007-11-12 12:00:00,33.55,33.57,33.53,33.56,186300.0,19.9644,19.9763,19.9525,19.9704,186300.0
2007-11-12 12:30:00,33.55,33.56,33.43,33.47,166600.0,19.9644,19.9704,19.893,19.9168,166600.0
2007-11-12 13:00:00,33.46,33.56,33.46,33.55,420800.0,19.9108,19.9704,19.9108,19.9644,420800.0
2007-11-12 13:30:00,33.56,33.56,33.52,33.54,423500.0,19.9704,19.9704,19.9465,19.9585,423500.0
2007-11-12 14:00:00,33.54,33.57,33.52,33.56,380100.0,19.9585,19.9763,19.9465,19.9704,380100.0
2007-11-12 14:30:00,33.56,33.59,33.54,33.55,399300.0,19.9704,19.9882,19.9585,19.9644,399300.0
2007-11-12 15:00:00,33.56,33.56,33.47,33.47,597100.0,19.9704,19.9704,19.9168,19.9168,597100.0
2007-11-12 15:30:00,33.46,33.55,33.3,33.32,569400.0,19.9108,19.9644,19.8156,19.8275,569400.0
2007-11-13 09:30:00,33.74,33.74,33.4,33.49,171400.0,20.0775,20.0775,19.8751,19.9287,171400.0
2007-11-13 10:00:00,33.49,33.54,33.45,33.53,440100.0,19.9287,19.9585,19.9049,19.9525,440100.0
2007-11-13 10:30:00,33.53,33.56,33.45,33.48,443500.0,19.9525,19.9704,19.9049,19.9227,443500.0
2007-11-13 11:00:00,33.48,33.52,33.47,33.51,260600.0,19.9227,19.9465,19.9168,19.9406,260600.0
2007-11-13 11:30:00,33.51,33.51,33.29,33.3,172000.0,19.9406,19.9406,19.8097,19.8156,172000.0
2007-11-13 12:00:00,33.3,33.31,33.17,33.23,163100.0,19.8156,19.8216,19.7383,19.774,163100.0
2007-11-13 12:30:00,33.23,33.28,33.18,33.21,160100.0,19.774,19.8037,19.7442,19.7621,160100.0
2007-11-13 13:00:00,33.22,33.33,33.17,33.3,165100.0,19.768,19.8335,19.7383,19.8156,165100.0
2007-11-13 13:30:00,33.3,33.51,33.3,33.46,200000.0,19.8156,19.9406,19.8156,19.9108,200000.0
2007-11-13 14:00:00,33.46,33.51,33.41,33.41,221800.0,19.9108,19.9406,19.8811,19.8811,221800.0
2007-11-13 14:30:00,33.41,33.55,33.37,33.53,260500.0,19.8811,19.9644,19.8573,19.9525,260500.0
2007-11-13 15:00:00,33.53,33.59,33.53,33.56,719200.0,19.9525,19.9882,19.9525,19.9704,719200.0
2007-11-13 15:30:00,33.56,33.63,33.54,33.6,994900.0,19.9704,20.012,19.9585,19.9942,994900.0
2007-11-14 09:30:00,33.72,34.7,33.51,33.73,316800.0,20.0656,20.6487,19.9406,20.0715,316800.0
2007-11-14 10:00:00,33.73,33.75,33.58,33.7,312100.0,20.0715,20.0834,19.9823,20.0537,312100.0
2007-11-14 10:30:00,33.71,33.72,33.67,33.7,240500.0,20.0596,20.0656,20.0358,20.0537,240500.0
2007-11-14 11:00:00,33.7,33.73,33.67,33.72,321100.0,20.0537,20.0715,20.0358,20.0656,321100.0
2007-11-14 11:30:00,33.72,33.73,33.69,33.73,197100.0,20.0656,20.0715,20.0477,20.0715,197100.0
2007-11-14 12:00:00,33.73,33.73,33.67,33.71,179600.0,20.0715,20.0715,20.0358,20.0596,179600.0
2007-11-14 12:30:00,33.71,33.75,33.64,33.71,334300.0,20.0596,20.0834,20.018,20.0596,334300.0
2007-11-14 13:00:00,33.71,33.73,33.69,33.71,159300.0,20.0596,20.0715,20.0477,20.0596,159300.0
2007-11-14 13:30:00,33.72,33.75,33.67,33.7,300000.0,20.0656,20.0834,20.0358,20.0537,300000.0
2007-11-14 14:00:00,33.7,33.74,33.69,33.72,202200.0,20.0537,20.0775,20.0477,20.0656,202200.0
2007-11-14 14:30:00,33.72,33.86,33.71,33.73,518300.0,20.0656,20.1489,20.0596,20.0715,518300.0
2007-11-14 15:00:00,33.72,33.8,33.68,33.79,214000.0,20.0656,20.1132,20.0418,20.1072,214000.0
2007-11-14 15:30:00,33.79,33.79,33.31,33.33,635900.0,20.1072,20.1072,19.8216,19.8335,635900.0
2007-11-15 09:30:00,33.21,33.51,33.17,33.39,191500.0,19.7621,19.9406,19.7383,19.8692,191500.0
2007-11-15 10:00:00,33.42,33.56,33.36,33.38,200200.0,19.887,19.9704,19.8513,19.8632,200200.0
2007-11-15 10:30:00,33.39,33.44,33.21,33.25,201400.0,19.8692,19.8989,19.7621,19.7859,201400.0
2007-11-15 11:00:00,33.25,33.41,33.22,33.36,316600.0,19.7859,19.8811,19.768,19.8513,316600.0
2007-11-15 11:30:00,33.36,33.37,33.23,33.28,172800.0,19.8513,19.8573,19.774,19.8037,172800.0
2007-11-15 12:00:00,33.28,33.4,33.24,33.24,178800.0,19.8037,19.8751,19.7799,19.7799,178800.0
2007-11-15 12:30:00,33.24,33.27,33.14,33.15,116200.0,19.7799,19.7978,19.7204,19.7264,116200.0
2007-11-15 13:00:00,33.15,33.2,33.08,33.18,118200.0,19.7264,19.7561,19.6847,19.7442,118200.0
2007-11-15 13:30:00,33.19,33.24,33.17,33.24,125100.0,19.7502,19.7799,19.7383,19.7799,125100.0
2007-11-15 14:00:00,33.24,33.24,33.08,33.16,163700.0,19.7799,19.7799,19.6847,19.7323,163700.0
2007-11-15 14:30:00,33.15,33.24,33.07,33.15,183300.0,19.7264,19.7799,19.6788,19.7264,183300.0
2007-11-15 15:00:00,33.16,33.22,33.06,33.19,246200.0,19.7323,19.768,19.6728,19.7502,246200.0
2007-11-15 15:30:00,33.19,33.2,32.95,32.98,695500.0,19.7502,19.7561,19.6074,19.6252,695500.0
2007-11-16 09:30:00,33.21,33.3,33.05,33.09,440600.0,19.7621,19.8156,19.6669,19.6907,440600.0
2007-11-16 10:00:00,33.08,33.14,32.95,32.96,134500.0,19.6847,19.7204,19.6074,19.6133,134500.0
2007-11-16 10:30:00,32.96,33.07,32.91,32.91,132200.0,19.6133,19.6788,19.5836,19.5836,132200.0
2007-11-16 11:00:00,32.92,33.04,32.87,32.88,204200.0,19.5895,19.6609,19.5598,19.5657,204200.0
2007-11-16 11:30:00,32.88,33.06,32.87,33.05,108500.0,19.5657,19.6728,19.5598,19.6669,108500.0
2007-11-16 12:00:00,33.05,33.27,33.01,33.21,146100.0,19.6669,19.7978,19.6431,19.7621,146100.0
2007-11-16 12:30:00,33.2,33.22,33.05,33.06,83900.0,19.7561,19.768,19.6669,19.6728,83900.0
2007-11-16 13:00:00,33.06,33.16,33.06,33.08,129600.0,19.6728,19.7323,19.6728,19.6847,129600.0
2007-11-16 13:30:00,33.08,33.21,33.04,33.05,170100.0,19.6847,19.7621,19.6609,19.6669,170100.0
2007-11-16 14:00:00,33.05,33.06,32.89,32.95,143000.0,19.6669,19.6728,19.5717,19.6074,143000.0
2007-11-16 14:30:00,32.95,32.96,32.8,32.95,201200.0,19.6074,19.6133,19.5181,19.6074,201200.0
2007-11-16 15:00:00,32.95,33.08,32.94,33.05,185800.0,19.6074,19.6847,19.6014,19.6669,185800.0
2007-11-16 15:30:00,33.05,33.24,32.98,33.23,373600.0,19.6669,19.7799,19.6252,19.774,373600.0
2007-11-19 09:30:00,33.05,33.14,32.86,32.87,183700.0,19.6669,19.7204,19.5538,19.5598,183700.0
2007-11-19 10:00:00,32.87,32.93,32.79,32.83,206900.0,19.5598,19.5955,19.5122,19.536,206900.0
2007-11-19 10:30:00,32.82,32.83,32.4,32.46,386800.0,19.53,19.536,19.2801,19.3158,386800.0
2007-11-19 11:00:00,32.46,32.51,32.37,32.47,218300.0,19.3158,19.3455,19.2622,19.3217,218300.0
2007-11-19 11:30:00,32.47,32.48,32.25,32.28,210200.0,19.3217,19.3277,19.1908,19.2087,210200.0
2007-11-19 12:00:00,32.28,32.46,32.28,32.29,183400.0,19.2087,19.3158,19.2087,19.2146,183400.0
2007-11-19 12:30:00,32.29,32.34,32.18,32.18,231200.0,19.2146,19.2444,19.1492,19.1492,231200.0
2007-11-19 13:00:00,32.19,32.3,32.15,32.21,210800.0,19.1551,19.2206,19.1313,19.167,210800.0
2007-11-19 13:30:00,32.2,32.27,32.1,32.22,302600.0,19.1611,19.2027,19.1016,19.173,302600.0
2007-11-19 14:00:00,32.21,32.26,32.13,32.24,367700.0,19.167,19.1968,19.1194,19.1849,367700.0
2007-11-19 14:30:00,32.25,32.39,32.25,32.35,160500.0,19.1908,19.2741,19.1908,19.2503,160500.0
2007-11-19 15:00:00,32.35,32.51,32.27,32.46,205600.0,19.2503,19.3455,19.2027,19.3158,205600.0
2007-11-19 15:30:00,32.46,32.51,32.34,32.41,287200.0,19.3158,19.3455,19.2444,19.286,287200.0
2007-11-20 09:30:00,32.37,33.14,32.32,33.09,469400.0,19.2622,19.7204,19.2325,19.6907,469400.0
2007-11-20 10:00:00,33.09,33.4,33.06,33.39,1425500.0,19.6907,19.8751,19.6728,19.8692,1425500.0
2007-11-20 10:30:00,33.4,33.45,33.33,33.34,167500.0,19.8751,19.9049,19.8335,19.8394,167500.0
2007-11-20 11:00:00,33.33,33.4,33.18,33.24,136800.0,19.8335,19.8751,19.7442,19.7799,136800.0
2007-11-20 11:30:00,33.24,33.31,33.08,33.09,433700.0,19.7799,19.8216,19.6847,19.6907,433700.0
2007-11-20 12:00:00,33.1,33.1,32.95,32.96,626800.0,19.6966,19.6966,19.6074,19.6133,626800.0
2007-11-20 12:30:00,32.97,33.0,32.93,32.97,405300.0,19.6193,19.6371,19.5955,19.6193,405300.0
2007-11-20 13:00:00,32.96,32.97,32.86,32.86,221900.0,19.6133,19.6193,19.5538,19.5538,221900.0
2007-11-20 13:30:00,32.87,32.99,32.87,32.87,226000.0,19.5598,19.6312,19.5598,19.5598,226000.0
2007-11-20 14:00:00,32.87,32.95,32.77,32.78,305200.0,19.5598,19.6074,19.5003,19.5062,305200.0
2007-11-20 14:30:00,32.78,32.94,32.72,32.75,214600.0,19.5062,19.6014,19.4705,19.4883,214600.0
2007-11-20 15:00:00,32.74,32.79,32.62,32.7,392600.0,19.4824,19.5122,19.411,19.4586,392600.0
2007-11-20 15:30:00,32.7,32.89,32.7,32.84,772200.0,19.4586,19.5717,19.4586,19.5419,772200.0
2007-11-21 09:30:00,32.5,32.68,32.43,32.61,227200.0,19.3396,19.4467,19.2979,19.405,227200.0
2007-11-21 10:00:00,32.6,32.64,32.47,32.5,243500.0,19.3991,19.4229,19.3217,19.3396,243500.0
2007-11-21 10:30:00,32.5,32.5,32.36,32.39,226500.0,19.3396,19.3396,19.2563,19.2741,226500.0
2007-11-21 11:00:00,32.39,32.49,32.34,32.42,179700.0,19.2741,19.3336,19.2444,19.292,179700.0
2007-11-21 11:30:00,32.42,32.43,32.25,32.29,186300.0,19.292,19.2979,19.1908,19.2146,186300.0
2007-11-21 12:00:00,32.29,32.36,32.19,32.2,170700.0,19.2146,19.2563,19.1551,19.1611,170700.0
2007-11-21 12:30:00,32.2,32.25,32.1,32.16,290600.0,19.1611,19.1908,19.1016,19.1373,290600.0
2007-11-21 13:00:00,32.15,32.29,32.1,32.11,173700.0,19.1313,19.2146,19.1016,19.1075,173700.0
2007-11-21 13:30:00,32.12,32.15,32.02,32.08,266200.0,19.1135,19.1313,19.054,19.0897,266200.0
2007-11-21 14:00:00,32.08,32.13,32.01,32.01,283000.0,19.0897,19.1194,19.048,19.048,283000.0
2007-11-21 14:30:00,32.02,32.11,31.99,32.11,259500.0,19.054,19.1075,19.0361,19.1075,259500.0
2007-11-21 15:00:00,32.11,32.42,31.9,31.99,364500.0,19.1075,19.292,18.9825,19.0361,364500.0
2007-11-21 15:30:00,32.0,32.02,31.81,31.86,309200.0,19.0421,19.054,18.929,18.9587,309200.0
2007-11-23 09:30:00,31.96,31.96,31.66,31.74,375400.0,19.0182,19.0182,18.8397,18.8873,375400.0
2007-11-23 10:00:00,31.74,31.8,31.71,31.78,151300.0,18.8873,18.923,18.8695,18.9111,151300.0
2007-11-23 10:30:00,31.78,31.84,31.74,31.79,115900.0,18.9111,18.9468,18.8873,18.9171,115900.0
2007-11-23 11:00:00,31.79,31.87,31.74,31.81,148700.0,18.9171,18.9647,18.8873,18.929,148700.0
2007-11-23 11:30:00,31.82,31.82,31.71,31.76,92600.0,18.9349,18.9349,18.8695,18.8992,92600.0
2007-11-23 12:00:00,31.76,31.85,31.74,31.81,116000.0,18.8992,18.9528,18.8873,18.929,116000.0
2007-11-23 12:30:00,31.8,31.86,31.77,31.84,341800.0,18.923,18.9587,18.9052,18.9468,341800.0
2007-11-26 09:30:00,31.94,32.17,31.64,32.15,300600.0,19.0063,19.1432,18.8278,19.1313,300600.0
2007-11-26 10:00:00,32.16,32.27,32.09,32.12,385400.0,19.1373,19.2027,19.0956,19.1135,385400.0
2007-11-26 10:30:00,32.1,32.24,31.98,31.98,230900.0,19.1016,19.1849,19.0302,19.0302,230900.0
2007-11-26 11:00:00,31.99,32.04,31.76,31.79,176200.0,19.0361,19.0659,18.8992,18.9171,176200.0
2007-11-26 11:30:00,31.79,31.87,31.77,31.85,237300.0,18.9171,18.9647,18.9052,18.9528,237300.0
2007-11-26 12:00:00,31.86,31.89,31.77,31.88,197300.0,18.9587,18.9766,18.9052,18.9706,197300.0
2007-11-26 12:30:00,31.87,31.89,31.71,31.77,185000.0,18.9647,18.9766,18.8695,18.9052,185000.0
2007-11-26 13:00:00,31.76,31.81,31.68,31.69,234800.0,18.8992,18.929,18.8516,18.8576,234800.0
2007-11-26 13:30:00,31.69,31.74,31.65,31.66,148700.0,18.8576,18.8873,18.8338,18.8397,148700.0
2007-11-26 14:00:00,31.66,31.71,31.6,31.67,188100.0,18.8397,18.8695,18.804,18.8457,188100.0
2007-11-26 14:30:00,31.68,31.69,31.44,31.45,216200.0,18.8516,18.8576,18.7088,18.7148,216200.0
2007-11-26 15:00:00,31.46,31.46,31.29,31.31,362500.0,18.7207,18.7207,18.6196,18.6315,362500.0
2007-11-26 15:30:00,31.3,31.44,31.24,31.25,646400.0,18.6255,18.7088,18.5898,18.5958,646400.0
2007-11-27 09:30:00,31.33,31.54,31.1,31.4,536900.0,18.6434,18.7683,18.5065,18.685,536900.0
2007-11-27 10:00:00,31.4,31.44,31.25,31.42,570000.0,18.685,18.7088,18.5958,18.6969,570000.0
2007-11-27 10:30:00,31.41,31.49,31.36,31.39,371700.0,18.691,18.7386,18.6612,18.6791,371700.0
2007-11-27 11:00:00,31.4,31.42,31.35,31.35,275900.0,18.685,18.6969,18.6553,18.6553,275900.0
2007-11-27 11:30:00,31.35,31.42,31.3,31.31,166700.0,18.6553,18.6969,18.6255,18.6315,166700.0
2007-11-27 12:00:00,31.3,31.33,31.19,31.24,589700.0,18.6255,18.6434,18.56,18.5898,589700.0
2007-11-27 12:30:00,31.24,31.41,31.22,31.33,208100.0,18.5898,18.691,18.5779,18.6434,208100.0
2007-11-27 13:00:00,31.32,31.34,31.21,31.24,181100.0,18.6374,18.6493,18.572,18.5898,181100.0
2007-11-27 13:30:00,31.25,31.27,31.19,31.23,286700.0,18.5958,18.6077,18.56,18.5839,286700.0
2007-11-27 14:00:00,31.22,31.37,31.21,31.26,260600.0,18.5779,18.6672,18.572,18.6017,260600.0
2007-11-27 14:30:00,31.25,31.31,31.08,31.11,313700.0,18.5958,18.6315,18.4946,18.5124,313700.0
2007-11-27 15:00:00,31.11,31.19,31.04,31.06,271000.0,18.5124,18.56,18.4708,18.4827,271000.0
2007-11-27 15:30:00,31.06,31.46,31.05,31.45,716600.0,18.4827,18.7207,18.4767,18.7148,716600.0
2007-11-28 09:30:00,31.76,31.77,31.46,31.62,317200.0,18.8992,18.9052,18.7207,18.8159,317200.0
2007-11-28 10:00:00,31.62,31.7,31.6,31.68,242300.0,18.8159,18.8635,18.804,18.8516,242300.0
2007-11-28 10:30:00,31.69,31.91,31.67,31.8,254300.0,18.8576,18.9885,18.8457,18.923,254300.0
2007-11-28 11:00:00,31.8,31.81,31.65,31.71,209800.0,18.923,18.929,18.8338,18.8695,209800.0
2007-11-28 11:30:00,31.71,31.73,31.56,31.61,188900.0,18.8695,18.8814,18.7802,18.81,188900.0
2007-11-28 12:00:00,31.61,31.7,31.61,31.67,108800.0,18.81,18.8635,18.81,18.8457,108800.0
2007-11-28 12:30:00,31.68,31.7,31.62,31.63,113000.0,18.8516,18.8635,18.8159,18.8219,113000.0
2007-11-28 13:00:00,31.65,31.72,31.61,31.7,126700.0,18.8338,18.8754,18.81,18.8635,126700.0
2007-11-28 13:30:00,31.7,31.73,31.6,31.69,183900.0,18.8635,18.8814,18.804,18.8576,183900.0
2007-11-28 14:00:00,31.69,31.78,31.64,31.68,195400.0,18.8576,18.9111,18.8278,18.8516,195400.0
2007-11-28 14:30:00,31.68,31.75,31.62,31.7,422800.0,18.8516,18.8933,18.8159,18.8635,422800.0
2007-11-28 15:00:00,31.71,31.82,31.67,31.82,250100.0,18.8695,18.9349,18.8457,18.9349,250100.0
2007-11-28 15:30:00,31.81,31.91,31.77,31.89,514500.0,18.929,18.9885,18.9052,18.9766,514500.0
2007-11-29 09:30:00,31.72,32.0,31.68,31.95,305700.0,18.8754,19.0421,18.8516,19.0123,305700.0
2007-11-29 10:00:00,31.94,32.07,31.92,32.03,271400.0,19.0063,19.0837,18.9944,19.0599,271400.0
2007-11-29 10:30:00,32.03,32.27,32.03,32.25,322300.0,19.0599,19.2027,19.0599,19.1908,322300.0
2007-11-29 11:00:00,32.25,32.36,32.2,32.26,177000.0,19.1908,19.2563,19.1611,19.1968,177000.0
2007-11-29 11:30:00,32.26,32.28,32.19,32.21,86300.0,19.1968,19.2087,19.1551,19.167,86300.0
2007-11-29 12:00:00,32.2,32.24,32.14,32.17,89000.0,19.1611,19.1849,19.1254,19.1432,89000.0
2007-11-29 12:30:00,32.18,32.27,32.16,32.2,184200.0,19.1492,19.2027,19.1373,19.1611,184200.0
2007-11-29 13:00:00,32.21,32.27,32.05,32.06,134700.0,19.167,19.2027,19.0718,19.0778,134700.0
2007-11-29 13:30:00,32.06,32.11,32.0,32.11,313500.0,19.0778,19.1075,19.0421,19.1075,313500.0
2007-11-29 14:00:00,32.12,32.33,32.05,32.31,205900.0,19.1135,19.2384,19.0718,19.2265,205900.0
2007-11-29 14:30:00,32.3,32.34,32.23,32.33,181600.0,19.2206,19.2444,19.1789,19.2384,181600.0
2007-11-29 15:00:00,32.34,32.35,32.23,32.27,227100.0,19.2444,19.2503,19.1789,19.2027,227100.0
2007-11-29 15:30:00,32.28,32.29,32.16,32.25,258100.0,19.2087,19.2146,19.1373,19.1908,258100.0
2007-11-30 09:30:00,32.65,32.65,32.21,32.49,258500.0,19.4288,19.4288,19.167,19.3336,258500.0
2007-11-30 10:00:00,32.48,32.48,32.34,32.44,155500.0,19.3277,19.3277,19.2444,19.3039,155500.0
2007-11-30 10:30:00,32.45,32.5,32.35,32.43,155900.0,19.3098,19.3396,19.2503,19.2979,155900.0
2007-11-30 11:00:00,32.42,32.62,32.4,32.62,250100.0,19.292,19.411,19.2801,19.411,250100.0
2007-11-30 11:30:00,32.63,32.64,32.49,32.57,267400.0,19.4169,19.4229,19.3336,19.3812,267400.0
2007-11-30 12:00:00,32.56,32.63,32.52,32.59,163800.0,19.3753,19.4169,19.3515,19.3931,163800.0
2007-11-30 12:30:00,32.59,32.59,32.53,32.57,102400.0,19.3931,19.3931,19.3574,19.3812,102400.0
2007-11-30 13:00:00,32.58,32.67,32.55,32.65,207300.0,19.3872,19.4407,19.3693,19.4288,207300.0
2007-11-30 13:30:00,32.64,32.65,32.52,32.55,140200.0,19.4229,19.4288,19.3515,19.3693,140200.0
2007-11-30 14:00:00,32.54,32.62,32.46,32.58,194300.0,19.3634,19.411,19.3158,19.3872,194300.0
2007-11-30 14:30:00,32.59,32.65,32.51,32.59,224500.0,19.3931,19.4288,19.3455,19.3931,224500.0
2007-11-30 15:00:00,32.59,32.6,32.39,32.5,268800.0,19.3931,19.3991,19.2741,19.3396,268800.0
2007-11-30 15:30:00,32.5,32.58,32.37,32.55,408900.0,19.3396,19.3872,19.2622,19.3693,408900.0
2007-12-03 09:30:00,32.41,32.54,32.21,32.21,258300.0,19.286,19.3634,19.167,19.167,258300.0
2007-12-03 10:00:00,32.22,32.43,32.17,32.35,234100.0,19.173,19.2979,19.1432,19.2503,234100.0
2007-12-03 10:30:00,32.34,32.49,32.33,32.42,142600.0,19.2444,19.3336,19.2384,19.292,142600.0
2007-12-03 11:00:00,32.41,32.47,32.33,32.44,123600.0,19.286,19.3217,19.2384,19.3039,123600.0
2007-12-03 11:30:00,32.44,32.55,32.37,32.47,575900.0,19.3039,19.3693,19.2622,19.3217,575900.0
2007-12-03 12:00:00,32.45,32.5,32.36,32.39,448900.0,19.3098,19.3396,19.2563,19.2741,448900.0
2007-12-03 12:30:00,32.39,32.43,32.33,32.35,78300.0,19.2741,19.2979,19.2384,19.2503,78300.0
2007-12-03 13:00:00,32.34,32.36,32.28,32.32,102900.0,19.2444,19.2563,19.2087,19.2325,102900.0
2007-12-03 13:30:00,32.31,32.42,32.29,32.38,225500.0,19.2265,19.292,19.2146,19.2682,225500.0
2007-12-03 14:00:00,32.37,32.48,32.33,32.38,178300.0,19.2622,19.3277,19.2384,19.2682,178300.0
2007-12-03 14:30:00,32.37,32.44,32.34,32.42,111800.0,19.2622,19.3039,19.2444,19.292,111800.0
2007-12-03 15:00:00,32.42,32.52,32.31,32.51,208400.0,19.292,19.3515,19.2265,19.3455,208400.0
2007-12-03 15:30:00,32.5,32.51,32.26,32.34,381000.0,19.3396,19.3455,19.1968,19.2444,381000.0
2007-12-04 09:30:00,32.11,32.76,32.08,32.25,296400.0,19.1075,19.4943,19.0897,19.1908,296400.0
2007-12-04 10:00:00,32.25,32.37,32.21,32.34,205600.0,19.1908,19.2622,19.167,19.2444,205600.0
2007-12-04 10:30:00,32.34,32.45,32.32,32.45,183700.0,19.2444,19.3098,19.2325,19.3098,183700.0
2007-12-04 11:00:00,32.44,32.51,32.37,32.37,194400.0,19.3039,19.3455,19.2622,19.2622,194400.0
2007-12-04 11:30:00,32.37,32.47,32.37,32.47,192600.0,19.2622,19.3217,19.2622,19.3217,192600.0
2007-12-04 12:00:00,32.47,32.55,32.46,32.54,88000.0,19.3217,19.3693,19.3158,19.3634,88000.0
2007-12-04 12:30:00,32.55,32.67,32.54,32.66,98700.0,19.3693,19.4407,19.3634,19.4348,98700.0
2007-12-04 13:00:00,32.66,32.73,32.64,32.72,189800.0,19.4348,19.4764,19.4229,19.4705,189800.0
2007-12-04 13:30:00,32.72,32.75,32.68,32.73,263700.0,19.4705,19.4883,19.4467,19.4764,263700.0
2007-12-04 14:00:00,32.72,32.82,32.71,32.79,240300.0,19.4705,19.53,19.4645,19.5122,240300.0
2007-12-04 14:30:00,32.8,32.93,32.8,32.92,306200.0,19.5181,19.5955,19.5181,19.5895,306200.0
2007-12-04 15:00:00,32.91,33.08,32.88,33.02,549400.0,19.5836,19.6847,19.5657,19.649,549400.0
2007-12-04 15:30:00,33.01,33.04,32.93,32.93,881100.0,19.6431,19.6609,19.5955,19.5955,881100.0
2007-12-05 09:30:00,33.17,33.17,32.69,32.71,244600.0,19.7383,19.7383,19.4526,19.4645,244600.0
2007-12-05 10:00:00,32.71,32.91,32.68,32.9,342900.0,19.4645,19.5836,19.4467,19.5776,342900.0
2007-12-05 10:30:00,32.9,32.91,32.57,32.57,173200.0,19.5776,19.5836,19.3812,19.3812,173200.0
2007-12-05 11:00:00,32.58,32.6,32.55,32.56,172900.0,19.3872,19.3991,19.3693,19.3753,172900.0
2007-12-05 11:30:00,32.56,32.56,32.52,32.53,123500.0,19.3753,19.3753,19.3515,19.3574,123500.0
2007-12-05 12:00:00,32.52,32.54,32.51,32.52,121500.0,19.3515,19.3634,19.3455,19.3515,121500.0
2007-12-05 12:30:00,32.53,32.53,32.37,32.42,149600.0,19.3574,19.3574,19.2622,19.292,149600.0
2007-12-05 13:00:00,32.41,32.41,32.27,32.35,176000.0,19.286,19.286,19.2027,19.2503,176000.0
2007-12-05 13:30:00,32.35,32.5,32.34,32.36,232000.0,19.2503,19.3396,19.2444,19.2563,232000.0
2007-12-05 14:00:00,32.35,32.38,32.26,32.3,223200.0,19.2503,19.2682,19.1968,19.2206,223200.0
2007-12-05 14:30:00,32.3,32.3,32.23,32.25,193800.0,19.2206,19.2206,19.1789,19.1908,193800.0
2007-12-05 15:00:00,32.25,32.31,32.24,32.26,254300.0,19.1908,19.2265,19.1849,19.1968,254300.0
2007-12-05 15:30:00,32.26,32.48,32.23,32.45,578400.0,19.1968,19.3277,19.1789,19.3098,578400.0
2007-12-06 09:30:00,32.46,32.66,32.37,32.64,178500.0,19.3158,19.4348,19.2622,19.4229,178500.0
2007-12-06 10:00:00,32.64,32.67,32.46,32.48,106500.0,19.4229,19.4407,19.3158,19.3277,106500.0
2007-12-06 10:30:00,32.47,32.48,32.38,32.47,64900.0,19.3217,19.3277,19.2682,19.3217,64900.0
2007-12-06 11:00:00,32.47,32.53,32.4,32.52,70900.0,19.3217,19.3574,19.2801,19.3515,70900.0
2007-12-06 11:30:00,32.53,32.59,32.52,32.54,90400.0,19.3574,19.3931,19.3515,19.3634,90400.0
2007-12-06 12:00:00,32.55,32.57,32.47,32.49,75300.0,19.3693,19.3812,19.3217,19.3336,75300.0
2007-12-06 12:30:00,32.48,32.54,32.47,32.5,71500.0,19.3277,19.3634,19.3217,19.3396,71500.0
2007-12-06 13:00:00,32.5,32.53,32.47,32.52,85500.0,19.3396,19.3574,19.3217,19.3515,85500.0
2007-12-06 13:30:00,32.51,32.52,32.49,32.49,68600.0,19.3455,19.3515,19.3336,19.3336,68600.0
2007-12-06 14:00:00,32.49,32.57,32.49,32.54,99000.0,19.3336,19.3812,19.3336,19.3634,99000.0
2007-12-06 14:30:00,32.55,32.62,32.53,32.62,156500.0,19.3693,19.411,19.3574,19.411,156500.0
2007-12-06 15:00:00,32.62,32.78,32.61,32.76,194800.0,19.411,19.5062,19.405,19.4943,194800.0
2007-12-06 15:30:00,32.76,32.94,32.46,32.9,365200.0,19.4943,19.6014,19.3158,19.5776,365200.0
2007-12-07 09:30:00,32.89,32.89,32.62,32.81,208300.0,19.5717,19.5717,19.411,19.5241,208300.0
2007-12-07 10:00:00,32.8,32.82,32.68,32.69,137900.0,19.5181,19.53,19.4467,19.4526,137900.0
2007-12-07 10:30:00,32.69,32.72,32.61,32.71,135100.0,19.4526,19.4705,19.405,19.4645,135100.0
2007-12-07 11:00:00,32.7,32.75,32.67,32.72,157900.0,19.4586,19.4883,19.4407,19.4705,157900.0
2007-12-07 11:30:00,32.72,32.75,32.68,32.69,125200.0,19.4705,19.4883,19.4467,19.4526,125200.0
2007-12-07 12:00:00,32.69,32.72,32.63,32.65,93000.0,19.4526,19.4705,19.4169,19.4288,93000.0
2007-12-07 12:30:00,32.66,32.66,32.58,32.58,81000.0,19.4348,19.4348,19.3872,19.3872,81000.0
2007-12-07 13:00:00,32.59,32.65,32.48,32.5,176300.0,19.3931,19.4288,19.3277,19.3396,176300.0
2007-12-07 13:30:00,32.51,32.51,32.43,32.43,112300.0,19.3455,19.3455,19.2979,19.2979,112300.0
2007-12-07 14:00:00,32.43,32.48,32.37,32.37,138700.0,19.2979,19.3277,19.2622,19.2622,138700.0
2007-12-07 14:30:00,32.37,32.4,32.33,32.37,124700.0,19.2622,19.2801,19.2384,19.2622,124700.0
2007-12-07 15:00:00,32.37,32.5,32.37,32.39,181800.0,19.2622,19.3396,19.2622,19.2741,181800.0
2007-12-07 15:30:00,32.39,32.47,32.34,32.41,342400.0,19.2741,19.3217,19.2444,19.286,342400.0
2007-12-10 09:30:00,32.46,32.54,32.35,32.48,123300.0,19.3158,19.3634,19.2503,19.3277,123300.0
2007-12-10 10:00:00,32.5,32.81,32.5,32.81,146300.0,19.3396,19.5241,19.3396,19.5241,146300.0
2007-12-10 10:30:00,32.81,32.88,32.78,32.8,142400.0,19.5241,19.5657,19.5062,19.5181,142400.0
2007-12-10 11:00:00,32.81,32.85,32.76,32.77,101800.0,19.5241,19.5479,19.4943,19.5003,101800.0
2007-12-10 11:30:00,32.76,32.79,32.74,32.78,97300.0,19.4943,19.5122,19.4824,19.5062,97300.0
2007-12-10 12:00:00,32.78,32.84,32.73,32.81,132900.0,19.5062,19.5419,19.4764,19.5241,132900.0
2007-12-10 12:30:00,32.81,32.83,32.73,32.73,82700.0,19.5241,19.536,19.4764,19.4764,82700.0
2007-12-10 13:00:00,32.73,32.87,32.73,32.87,77400.0,19.4764,19.5598,19.4764,19.5598,77400.0
2007-12-10 13:30:00,32.87,32.88,32.74,32.74,91600.0,19.5598,19.5657,19.4824,19.4824,91600.0
2007-12-10 14:00:00,32.74,32.8,32.74,32.78,144700.0,19.4824,19.5181,19.4824,19.5062,144700.0
2007-12-10 14:30:00,32.78,32.86,32.74,32.77,145600.0,19.5062,19.5538,19.4824,19.5003,145600.0
2007-12-10 15:00:00,32.76,32.86,32.74,32.81,111400.0,19.4943,19.5538,19.4824,19.5241,111400.0
2007-12-10 15:30:00,32.8,32.84,32.76,32.83,253900.0,19.5181,19.5419,19.4943,19.536,253900.0
2007-12-11 09:30:00,32.77,32.78,32.57,32.69,150600.0,19.5003,19.5062,19.3812,19.4526,150600.0
2007-12-11 10:00:00,32.71,32.91,32.69,32.88,104400.0,19.4645,19.5836,19.4526,19.5657,104400.0
2007-12-11 10:30:00,32.89,32.94,32.88,32.88,93800.0,19.5717,19.6014,19.5657,19.5657,93800.0
2007-12-11 11:00:00,32.88,33.0,32.86,32.99,78100.0,19.5657,19.6371,19.5538,19.6312,78100.0
2007-12-11 11:30:00,32.99,33.0,32.89,32.93,102200.0,19.6312,19.6371,19.5717,19.5955,102200.0
2007-12-11 12:00:00,32.92,33.0,32.91,32.99,66800.0,19.5895,19.6371,19.5836,19.6312,66800.0
2007-12-11 12:30:00,33.0,33.03,32.97,32.99,98200.0,19.6371,19.655,19.6193,19.6312,98200.0
2007-12-11 13:00:00,32.99,33.0,32.95,32.98,58000.0,19.6312,19.6371,19.6074,19.6252,58000.0
2007-12-11 13:30:00,32.98,33.08,32.91,33.07,121900.0,19.6252,19.6847,19.5836,19.6788,121900.0
2007-12-11 14:00:00,33.07,33.09,32.63,32.73,377300.0,19.6788,19.6907,19.4169,19.4764,377300.0
2007-12-11 14:30:00,32.74,32.86,32.6,32.71,265100.0,19.4824,19.5538,19.3991,19.4645,265100.0
2007-12-11 15:00:00,32.71,32.71,32.58,32.63,276500.0,19.4645,19.4645,19.3872,19.4169,276500.0
2007-12-11 15:30:00,32.62,32.67,32.26,32.29,571500.0,19.411,19.4407,19.1968,19.2146,571500.0
2007-12-12 09:30:00,33.1,33.26,32.83,32.93,313000.0,19.6966,19.7918,19.536,19.5955,313000.0
2007-12-12 10:00:00,32.93,32.93,32.8,32.84,216900.0,19.5955,19.5955,19.5181,19.5419,216900.0
2007-12-12 10:30:00,32.84,32.84,32.54,32.61,272300.0,19.5419,19.5419,19.3634,19.405,272300.0
2007-12-12 11:00:00,32.61,32.81,32.61,32.79,189500.0,19.405,19.5241,19.405,19.5122,189500.0
2007-12-12 11:30:00,32.78,32.86,32.75,32.77,184700.0,19.5062,19.5538,19.4883,19.5003,184700.0
2007-12-12 12:00:00,32.77,32.78,32.68,32.69,159100.0,19.5003,19.5062,19.4467,19.4526,159100.0
2007-12-12 12:30:00,32.69,32.69,32.58,32.6,201000.0,19.4526,19.4526,19.3872,19.3991,201000.0
2007-12-12 13:00:00,32.6,32.67,32.59,32.64,165700.0,19.3991,19.4407,19.3931,19.4229,165700.0
2007-12-12 13:30:00,32.64,32.71,32.64,32.71,186400.0,19.4229,19.4645,19.4229,19.4645,186400.0
2007-12-12 14:00:00,32.7,32.71,32.55,32.55,284500.0,19.4586,19.4645,19.3693,19.3693,284500.0
2007-12-12 14:30:00,32.55,32.65,32.54,32.55,221800.0,19.3693,19.4288,19.3634,19.3693,221800.0
2007-12-12 15:00:00,32.55,32.57,32.22,32.26,339300.0,19.3693,19.3812,19.173,19.1968,339300.0
2007-12-12 15:30:00,32.26,32.59,32.18,32.55,467900.0,19.1968,19.3931,19.1492,19.3693,467900.0
2007-12-13 09:30:00,32.37,32.49,32.15,32.18,214600.0,19.2622,19.3336,19.1313,19.1492,214600.0
2007-12-13 10:00:00,32.17,32.26,32.11,32.14,140000.0,19.1432,19.1968,19.1075,19.1254,140000.0
2007-12-13 10:30:00,32.13,32.18,32.03,32.07,141400.0,19.1194,19.1492,19.0599,19.0837,141400.0
2007-12-13 11:00:00,32.07,32.23,32.02,32.22,131000.0,19.0837,19.1789,19.054,19.173,131000.0
2007-12-13 11:30:00,32.21,32.33,32.18,32.29,113200.0,19.167,19.2384,19.1492,19.2146,113200.0
2007-12-13 12:00:00,32.3,32.4,32.22,32.38,123200.0,19.2206,19.2801,19.173,19.2682,123200.0
2007-12-13 12:30:00,32.38,32.4,32.33,32.36,128800.0,19.2682,19.2801,19.2384,19.2563,128800.0
2007-12-13 13:00:00,32.36,32.43,32.35,32.43,145300.0,19.2563,19.2979,19.2503,19.2979,145300.0
2007-12-13 13:30:00,32.43,32.5,32.38,32.5,124800.0,19.2979,19.3396,19.2682,19.3396,124800.0
2007-12-13 14:00:00,32.49,32.7,32.47,32.56,260400.0,19.3336,19.4586,19.3217,19.3753,260400.0
2007-12-13 14:30:00,32.55,32.56,32.46,32.48,219600.0,19.3693,19.3753,19.3158,19.3277,219600.0
2007-12-13 15:00:00,32.49,32.57,32.44,32.56,248500.0,19.3336,19.3812,19.3039,19.3753,248500.0
2007-12-13 15:30:00,32.55,32.66,32.47,32.65,373500.0,19.3693,19.4348,19.3217,19.4288,373500.0
2007-12-14 09:30:00,32.32,32.56,32.27,32.28,254700.0,19.2325,19.3753,19.2027,19.2087,254700.0
2007-12-14 10:00:00,32.28,32.31,32.14,32.15,202300.0,19.2087,19.2265,19.1254,19.1313,202300.0
2007-12-14 10:30:00,32.15,32.15,31.98,32.09,201400.0,19.1313,19.1313,19.0302,19.0956,201400.0
2007-12-14 11:00:00,32.1,32.11,31.9,32.02,129900.0,19.1016,19.1075,18.9825,19.054,129900.0
2007-12-14 11:30:00,32.02,32.06,31.96,31.98,132200.0,19.054,19.0778,19.0182,19.0302,132200.0
2007-12-14 12:00:00,31.98,32.08,31.98,31.99,177100.0,19.0302,19.0897,19.0302,19.0361,177100.0
2007-12-14 12:30:00,32.0,32.05,31.95,31.99,187000.0,19.0421,19.0718,19.0123,19.0361,187000.0
2007-12-14 13:00:00,32.0,32.02,31.71,31.76,307800.0,19.0421,19.054,18.8695,18.8992,307800.0
2007-12-14 13:30:00,31.77,31.88,31.75,31.83,129000.0,18.9052,18.9706,18.8933,18.9409,129000.0
2007-12-14 14:00:00,31.83,31.84,31.75,31.81,112800.0,18.9409,18.9468,18.8933,18.929,112800.0
2007-12-14 14:30:00,31.81,31.83,31.63,31.65,165000.0,18.929,18.9409,18.8219,18.8338,165000.0
2007-12-14 15:00:00,31.65,31.66,31.53,31.64,290700.0,18.8338,18.8397,18.7624,18.8278,290700.0
2007-12-14 15:30:00,31.64,31.71,31.49,31.56,581300.0,18.8278,18.8695,18.7386,18.7802,581300.0
2007-12-17 09:30:00,31.49,31.49,30.94,31.31,268300.0,18.7386,18.7386,18.4113,18.6315,268300.0
2007-12-17 10:00:00,31.31,31.35,31.14,31.23,207500.0,18.6315,18.6553,18.5303,18.5839,207500.0
2007-12-17 10:30:00,31.22,31.3,31.11,31.23,133000.0,18.5779,18.6255,18.5124,18.5839,133000.0
2007-12-17 11:00:00,31.23,31.24,31.03,31.06,156300.0,18.5839,18.5898,18.4648,18.4827,156300.0
2007-12-17 11:30:00,31.06,31.1,31.04,31.06,173900.0,18.4827,18.5065,18.4708,18.4827,173900.0
2007-12-17 12:00:00,31.06,31.22,31.02,31.21,107700.0,18.4827,18.5779,18.4589,18.572,107700.0
2007-12-17 12:30:00,31.21,31.29,31.16,31.28,90200.0,18.572,18.6196,18.5422,18.6136,90200.0
2007-12-17 13:00:00,31.28,31.28,31.13,31.19,137400.0,18.6136,18.6136,18.5243,18.56,137400.0
2007-12-17 13:30:00,31.19,31.26,31.15,31.15,113000.0,18.56,18.6017,18.5362,18.5362,113000.0
2007-12-17 14:00:00,31.14,31.27,31.13,31.24,146300.0,18.5303,18.6077,18.5243,18.5898,146300.0
2007-12-17 14:30:00,31.24,31.27,31.14,31.17,120600.0,18.5898,18.6077,18.5303,18.5481,120600.0
2007-12-17 15:00:00,31.18,31.19,31.01,31.03,180800.0,18.5541,18.56,18.4529,18.4648,180800.0
2007-12-17 15:30:00,31.03,31.15,30.93,30.98,375800.0,18.4648,18.5362,18.4053,18.4351,375800.0
2007-12-18 09:30:00,31.1,31.19,30.95,31.02,236000.0,18.5065,18.56,18.4172,18.4589,236000.0
2007-12-18 10:00:00,31.02,31.04,30.96,31.0,200500.0,18.4589,18.4708,18.4232,18.447,200500.0
2007-12-18 10:30:00,31.0,31.05,30.95,30.99,181600.0,18.447,18.4767,18.4172,18.441,181600.0
2007-12-18 11:00:00,30.99,31.02,30.92,31.01,198400.0,18.441,18.4589,18.3994,18.4529,198400.0
2007-12-18 11:30:00,31.01,31.1,30.95,31.01,410800.0,18.4529,18.5065,18.4172,18.4529,410800.0
2007-12-18 12:00:00,31.01,31.1,30.95,31.08,216900.0,18.4529,18.5065,18.4172,18.4946,216900.0
2007-12-18 12:30:00,31.09,31.31,31.08,31.28,166600.0,18.5005,18.6315,18.4946,18.6136,166600.0
2007-12-18 13:00:00,31.27,31.48,31.21,31.48,208700.0,18.6077,18.7326,18.572,18.7326,208700.0
2007-12-18 13:30:00,31.48,31.56,31.41,31.45,224300.0,18.7326,18.7802,18.691,18.7148,224300.0
2007-12-18 14:00:00,31.45,31.58,31.39,31.58,203500.0,18.7148,18.7921,18.6791,18.7921,203500.0
2007-12-18 14:30:00,31.58,31.64,31.57,31.61,208400.0,18.7921,18.8278,18.7862,18.81,208400.0
2007-12-18 15:00:00,31.61,31.67,31.53,31.6,266600.0,18.81,18.8457,18.7624,18.804,266600.0
2007-12-18 15:30:00,31.59,31.66,31.54,31.59,387500.0,18.7981,18.8397,18.7683,18.7981,387500.0
2007-12-19 09:30:00,31.67,31.67,31.24,31.42,262100.0,18.8457,18.8457,18.5898,18.6969,262100.0
2007-12-19 10:00:00,31.43,31.7,31.43,31.66,191200.0,18.7029,18.8635,18.7029,18.8397,191200.0
2007-12-19 10:30:00,31.66,31.75,31.64,31.74,200000.0,18.8397,18.8933,18.8278,18.8873,200000.0
2007-12-19 11:00:00,31.73,31.8,31.42,31.42,175600.0,18.8814,18.923,18.6969,18.6969,175600.0
2007-12-19 11:30:00,31.41,31.62,31.34,31.53,143600.0,18.691,18.8159,18.6493,18.7624,143600.0
2007-12-19 12:00:00,31.53,31.65,31.52,31.65,83900.0,18.7624,18.8338,18.7564,18.8338,83900.0
2007-12-19 12:30:00,31.64,31.69,31.53,31.69,82200.0,18.8278,18.8576,18.7624,18.8576,82200.0
2007-12-19 13:00:00,31.68,31.72,31.59,31.63,82000.0,18.8516,18.8754,18.7981,18.8219,82000.0
2007-12-19 13:30:00,31.63,31.69,31.52,31.61,88000.0,18.8219,18.8576,18.7564,18.81,88000.0
2007-12-19 14:00:00,31.61,31.88,31.6,31.84,169600.0,18.81,18.9706,18.804,18.9468,169600.0
2007-12-19 14:30:00,31.84,31.91,31.82,31.85,177300.0,18.9468,18.9885,18.9349,18.9528,177300.0
2007-12-19 15:00:00,31.85,31.93,31.8,31.83,258700.0,18.9528,19.0004,18.923,18.9409,258700.0
2007-12-19 15:30:00,31.83,31.89,31.75,31.77,360700.0,18.9409,18.9766,18.8933,18.9052,360700.0
2007-12-20 09:30:00,31.9,32.07,31.75,31.97,181400.0,18.9825,19.0837,18.8933,19.0242,181400.0
2007-12-20 10:00:00,31.97,31.99,31.79,31.93,185800.0,19.0242,19.0361,18.9171,19.0004,185800.0
2007-12-20 10:30:00,31.94,32.06,31.82,31.88,197300.0,19.0063,19.0778,18.9349,18.9706,197300.0
2007-12-20 11:00:00,31.88,31.88,31.75,31.79,166600.0,18.9706,18.9706,18.8933,18.9171,166600.0
2007-12-20 11:30:00,31.8,31.84,31.61,31.61,166500.0,18.923,18.9468,18.81,18.81,166500.0
2007-12-20 12:00:00,31.61,31.63,31.54,31.55,100600.0,18.81,18.8219,18.7683,18.7743,100600.0
2007-12-20 12:30:00,31.55,31.59,31.5,31.56,93700.0,18.7743,18.7981,18.7445,18.7802,93700.0
2007-12-20 13:00:00,31.56,31.74,31.55,31.72,115500.0,18.7802,18.8873,18.7743,18.8754,115500.0
2007-12-20 13:30:00,31.72,31.78,31.67,31.76,134600.0,18.8754,18.9111,18.8457,18.8992,134600.0
2007-12-20 14:00:00,31.77,31.79,31.69,31.77,107500.0,18.9052,18.9171,18.8576,18.9052,107500.0
2007-12-20 14:30:00,31.77,31.77,31.62,31.69,130500.0,18.9052,18.9052,18.8159,18.8576,130500.0
2007-12-20 15:00:00,31.69,31.75,31.54,31.55,205300.0,18.8576,18.8933,18.7683,18.7743,205300.0
2007-12-20 15:30:00,31.55,31.61,31.45,31.57,320700.0,18.7743,18.81,18.7148,18.7862,320700.0
2007-12-21 09:30:00,31.84,32.16,31.78,32.01,1189700.0,18.9468,19.1373,18.9111,19.048,1189700.0
2007-12-21 10:00:00,32.01,32.17,32.01,32.15,120900.0,19.048,19.1432,19.048,19.1313,120900.0
2007-12-21 10:30:00,32.15,32.15,31.87,31.89,102900.0,19.1313,19.1313,18.9647,18.9766,102900.0
2007-12-21 11:00:00,31.89,31.92,31.84,31.87,163600.0,18.9766,18.9944,18.9468,18.9647,163600.0
2007-12-21 11:30:00,31.86,31.87,31.8,31.87,99500.0,18.9587,18.9647,18.923,18.9647,99500.0
2007-12-21 12:00:00,31.87,32.01,31.84,32.01,92700.0,18.9647,19.048,18.9468,19.048,92700.0
2007-12-21 12:30:00,32.01,32.01,31.95,31.96,71600.0,19.048,19.048,19.0123,19.0182,71600.0
2007-12-21 13:00:00,31.96,31.98,31.95,31.98,43600.0,19.0182,19.0302,19.0123,19.0302,43600.0
2007-12-21 13:30:00,31.97,32.0,31.96,31.98,71500.0,19.0242,19.0421,19.0182,19.0302,71500.0
2007-12-21 14:00:00,31.98,32.02,31.96,31.99,243200.0,19.0302,19.054,19.0182,19.0361,243200.0
2007-12-21 14:30:00,31.99,32.07,31.99,32.04,154500.0,19.0361,19.0837,19.0361,19.0659,154500.0
2007-12-21 15:00:00,32.05,32.07,31.98,32.01,173500.0,19.0718,19.0837,19.0302,19.048,173500.0
2007-12-21 15:30:00,32.01,32.07,31.99,32.06,231300.0,19.048,19.0837,19.0361,19.0778,231300.0
2007-12-24 09:30:00,31.9,32.27,31.9,32.08,130500.0,18.9825,19.2027,18.9825,19.0897,130500.0
2007-12-24 10:00:00,32.1,32.18,32.05,32.1,85700.0,19.1016,19.1492,19.0718,19.1016,85700.0
2007-12-24 10:30:00,32.1,32.11,31.98,32.06,116700.0,19.1016,19.1075,19.0302,19.0778,116700.0
2007-12-24 11:00:00,32.07,32.11,31.99,32.08,74200.0,19.0837,19.1075,19.0361,19.0897,74200.0
2007-12-24 11:30:00,32.08,32.13,32.08,32.11,64000.0,19.0897,19.1194,19.0897,19.1075,64000.0
2007-12-24 12:00:00,32.11,32.23,32.1,32.18,86100.0,19.1075,19.1789,19.1016,19.1492,86100.0
2007-12-24 12:30:00,32.16,32.23,32.08,32.2,104000.0,19.1373,19.1789,19.0897,19.1611,104000.0
2007-12-24 13:00:00,32.18,32.2,32.18,32.2,30200.0,19.1492,19.1611,19.1492,19.1611,30200.0
2007-12-24 13:30:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:00:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:30:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:00:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:30:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-26 09:30:00,32.2,32.2,32.06,32.15,65900.0,19.1611,19.1611,19.0778,19.1313,65900.0
2007-12-26 10:00:00,32.16,32.16,32.01,32.02,108400.0,19.1373,19.1373,19.048,19.054,108400.0
2007-12-26 10:30:00,32.02,32.03,32.0,32.01,84600.0,19.054,19.0599,19.0421,19.048,84600.0
2007-12-26 11:00:00,32.0,32.01,31.83,31.89,118600.0,19.0421,19.048,18.9409,18.9766,118600.0
2007-12-26 11:30:00,31.88,31.96,31.88,31.93,62700.0,18.9706,19.0182,18.9706,19.0004,62700.0
2007-12-26 12:00:00,31.92,31.96,31.87,31.89,68700.0,18.9944,19.0182,18.9647,18.9766,68700.0
2007-12-26 12:30:00,31.89,31.93,31.8,31.92,79900.0,18.9766,19.0004,18.923,18.9944,79900.0
2007-12-26 13:00:00,31.91,31.99,31.9,31.98,50000.0,18.9885,19.0361,18.9825,19.0302,50000.0
2007-12-26 13:30:00,31.98,32.03,31.98,32.02,89500.0,19.0302,19.0599,19.0302,19.054,89500.0
2007-12-26 14:00:00,32.02,32.03,31.99,32.03,68200.0,19.054,19.0599,19.0361,19.0599,68200.0
2007-12-26 14:30:00,32.02,32.15,32.02,32.06,117400.0,19.054,19.1313,19.054,19.0778,117400.0
2007-12-26 15:00:00,32.05,32.08,32.04,32.05,92200.0,19.0718,19.0897,19.0659,19.0718,92200.0
2007-12-26 15:30:00,32.05,32.18,32.04,32.12,241400.0,19.0718,19.1492,19.0659,19.1135,241400.0
2007-12-27 09:30:00,32.1,32.1,31.75,31.75,112200.0,19.1016,19.1016,18.8933,18.8933,112200.0
2007-12-27 10:00:00,31.77,31.78,31.72,31.72,93200.0,18.9052,18.9111,18.8754,18.8754,93200.0
2007-12-27 10:30:00,31.72,31.72,31.5,31.56,136800.0,18.8754,18.8754,18.7445,18.7802,136800.0
2007-12-27 11:00:00,31.57,31.74,31.56,31.69,92100.0,18.7862,18.8873,18.7802,18.8576,92100.0
2007-12-27 11:30:00,31.69,31.76,31.69,31.74,70000.0,18.8576,18.8992,18.8576,18.8873,70000.0
2007-12-27 12:00:00,31.74,31.76,31.69,31.73,76300.0,18.8873,18.8992,18.8576,18.8814,76300.0
2007-12-27 12:30:00,31.73,31.76,31.65,31.72,111200.0,18.8814,18.8992,18.8338,18.8754,111200.0
2007-12-27 13:00:00,31.73,31.76,31.66,31.74,57200.0,18.8814,18.8992,18.8397,18.8873,57200.0
2007-12-27 13:30:00,31.72,31.74,31.68,31.68,61300.0,18.8754,18.8873,18.8516,18.8516,61300.0
2007-12-27 14:00:00,31.68,31.74,31.62,31.64,100400.0,18.8516,18.8873,18.8159,18.8278,100400.0
2007-12-27 14:30:00,31.64,31.64,31.59,31.59,106100.0,18.8278,18.8278,18.7981,18.7981,106100.0
2007-12-27 15:00:00,31.6,31.62,31.55,31.55,91100.0,18.804,18.8159,18.7743,18.7743,91100.0
2007-12-27 15:30:00,31.55,31.56,31.44,31.48,281700.0,18.7743,18.7802,18.7088,18.7326,281700.0
2007-12-28 09:30:00,31.5,31.99,31.5,31.87,164500.0,18.7445,19.0361,18.7445,18.9647,164500.0
2007-12-28 10:00:00,31.87,31.88,31.74,31.87,146800.0,18.9647,18.9706,18.8873,18.9647,146800.0
2007-12-28 10:30:00,31.88,31.91,31.82,31.83,24000.0,18.9706,18.9885,18.9349,18.9409,24000.0
2007-12-28 11:00:00,31.83,31.85,31.8,31.83,100700.0,18.9409,18.9528,18.923,18.9409,100700.0
2007-12-28 11:30:00,31.83,31.84,31.75,31.76,114200.0,18.9409,18.9468,18.8933,18.8992,114200.0
2007-12-28 12:00:00,31.76,31.78,31.66,31.66,102100.0,18.8992,18.9111,18.8397,18.8397,102100.0
2007-12-28 12:30:00,31.66,31.72,31.57,31.59,111200.0,18.8397,18.8754,18.7862,18.7981,111200.0
2007-12-28 13:00:00,31.59,31.68,31.58,31.67,71800.0,18.7981,18.8516,18.7921,18.8457,71800.0
2007-12-28 13:30:00,31.67,31.75,31.66,31.73,65100.0,18.8457,18.8933,18.8397,18.8814,65100.0
2007-12-28 14:00:00,31.74,31.85,31.68,31.84,113400.0,18.8873,18.9528,18.8516,18.9468,113400.0
2007-12-28 14:30:00,31.85,31.87,31.79,31.79,124400.0,18.9528,18.9647,18.9171,18.9171,124400.0
2007-12-28 15:00:00,31.79,31.87,31.77,31.81,182700.0,18.9171,18.9647,18.9052,18.929,182700.0
2007-12-28 15:30:00,31.82,31.9,31.78,31.8,238400.0,18.9349,18.9825,18.9111,18.923,238400.0
2007-12-31 09:30:00,31.73,31.75,31.3,31.33,176500.0,18.8814,18.8933,18.6255,18.6434,176500.0
2007-12-31 10:00:00,31.34,31.54,31.34,31.4,124100.0,18.6493,18.7683,18.6493,18.685,124100.0
2007-12-31 10:30:00,31.41,31.42,31.35,31.37,88500.0,18.691,18.6969,18.6553,18.6672,88500.0
2007-12-31 11:00:00,31.37,31.41,31.17,31.18,92700.0,18.6672,18.691,18.5481,18.5541,92700.0
2007-12-31 11:30:00,31.18,31.29,31.18,31.26,92200.0,18.5541,18.6196,18.5541,18.6017,92200.0
2007-12-31 12:00:00,31.26,31.34,31.21,31.24,97400.0,18.6017,18.6493,18.572,18.5898,97400.0
2007-12-31 12:30:00,31.24,31.32,31.24,31.31,59300.0,18.5898,18.6374,18.5898,18.6315,59300.0
2007-12-31 13:00:00,31.31,31.39,31.31,31.36,66700.0,18.6315,18.6791,18.6315,18.6612,66700.0
2007-12-31 13:30:00,31.36,31.39,31.31,31.32,63100.0,18.6612,18.6791,18.6315,18.6374,63100.0
2007-12-31 14:00:00,31.32,31.36,31.32,31.33,63700.0,18.6374,18.6612,18.6374,18.6434,63700.0
2007-12-31 14:30:00,31.33,31.36,31.3,31.35,72000.0,18.6434,18.6612,18.6255,18.6553,72000.0
2007-12-31 15:00:00,31.35,31.35,31.31,31.33,97900.0,18.6553,18.6553,18.6315,18.6434,97900.0
2007-12-31 15:30:00,31.33,31.34,31.12,31.18,441800.0,18.6434,18.6493,18.5184,18.5541,441800.0
2008-01-02 09:30:00,31.21,31.25,30.92,30.93,183900.0,18.7063,18.7303,18.5325,18.5385,183900.0
2008-01-02 10:00:00,30.93,30.93,30.58,30.85,202700.0,18.5385,18.5385,18.3287,18.4905,202700.0
2008-01-02 10:30:00,30.85,30.92,30.78,30.8,138100.0,18.4905,18.5325,18.4486,18.4606,138100.0
2008-01-02 11:00:00,30.8,30.8,30.61,30.74,182500.0,18.4606,18.4606,18.3467,18.4246,182500.0
2008-01-02 11:30:00,30.73,30.74,30.52,30.57,114300.0,18.4186,18.4246,18.2927,18.3227,114300.0
2008-01-02 12:00:00,30.57,30.6,30.44,30.44,167100.0,18.3227,18.3407,18.2448,18.2448,167100.0
2008-01-02 12:30:00,30.44,30.52,30.41,30.44,132500.0,18.2448,18.2927,18.2268,18.2448,132500.0
2008-01-02 13:00:00,30.45,30.48,30.37,30.47,95800.0,18.2508,18.2688,18.2028,18.2628,95800.0
2008-01-02 13:30:00,30.48,30.63,30.46,30.6,101900.0,18.2688,18.3587,18.2568,18.3407,101900.0
2008-01-02 14:00:00,30.59,30.8,30.59,30.72,135400.0,18.3347,18.4606,18.3347,18.4126,135400.0
2008-01-02 14:30:00,30.73,30.73,30.52,30.52,92700.0,18.4186,18.4186,18.2927,18.2927,92700.0
2008-01-02 15:00:00,30.52,30.53,30.37,30.4,250200.0,18.2927,18.2987,18.2028,18.2208,250200.0
2008-01-02 15:30:00,30.4,30.51,30.38,30.44,506800.0,18.2208,18.2868,18.2088,18.2448,506800.0
2008-01-03 09:30:00,30.45,30.73,30.45,30.58,182200.0,18.2508,18.4186,18.2508,18.3287,182200.0
2008-01-03 10:00:00,30.59,30.65,30.45,30.49,155300.0,18.3347,18.3707,18.2508,18.2748,155300.0
2008-01-03 10:30:00,30.5,30.55,30.42,30.5,133100.0,18.2808,18.3107,18.2328,18.2808,133100.0
2008-01-03 11:00:00,30.5,30.6,30.49,30.58,85000.0,18.2808,18.3407,18.2748,18.3287,85000.0
2008-01-03 11:30:00,30.58,30.64,30.54,30.62,76500.0,18.3287,18.3647,18.3047,18.3527,76500.0
2008-01-03 12:00:00,30.63,30.65,30.61,30.65,52900.0,18.3587,18.3707,18.3467,18.3707,52900.0
2008-01-03 12:30:00,30.65,30.66,30.5,30.54,89200.0,18.3707,18.3767,18.2808,18.3047,89200.0
2008-01-03 13:00:00,30.54,30.54,30.48,30.49,50700.0,18.3047,18.3047,18.2688,18.2748,50700.0
2008-01-03 13:30:00,30.49,30.56,30.49,30.56,2080500.0,18.2748,18.3167,18.2748,18.3167,2080500.0
2008-01-03 14:00:00,30.56,30.61,30.53,30.58,102100.0,18.3167,18.3467,18.2987,18.3287,102100.0
2008-01-03 14:30:00,30.58,30.63,30.51,30.52,106300.0,18.3287,18.3587,18.2868,18.2927,106300.0
2008-01-03 15:00:00,30.51,30.54,30.43,30.48,211800.0,18.2868,18.3047,18.2388,18.2688,211800.0
2008-01-03 15:30:00,30.48,30.53,30.48,30.51,288900.0,18.2688,18.2987,18.2688,18.2868,288900.0
2008-01-04 09:30:00,30.28,30.47,30.14,30.16,368200.0,18.1489,18.2628,18.065,18.077,368200.0
2008-01-04 10:00:00,30.16,30.26,30.13,30.14,226200.0,18.077,18.1369,18.059,18.065,226200.0
2008-01-04 10:30:00,30.14,30.28,30.12,30.27,113500.0,18.065,18.1489,18.053,18.1429,113500.0
2008-01-04 11:00:00,30.27,30.49,30.23,30.48,115000.0,18.1429,18.2748,18.1189,18.2688,115000.0
2008-01-04 11:30:00,30.48,30.49,30.33,30.41,136400.0,18.2688,18.2748,18.1789,18.2268,136400.0
2008-01-04 12:00:00,30.41,30.49,30.34,30.41,90200.0,18.2268,18.2748,18.1849,18.2268,90200.0
2008-01-04 12:30:00,30.41,30.46,30.38,30.42,93900.0,18.2268,18.2568,18.2088,18.2328,93900.0
2008-01-04 13:00:00,30.42,30.51,30.39,30.43,117200.0,18.2328,18.2868,18.2148,18.2388,117200.0
2008-01-04 13:30:00,30.43,30.43,30.24,30.34,177500.0,18.2388,18.2388,18.1249,18.1849,177500.0
2008-01-04 14:00:00,30.34,30.34,30.25,30.25,136000.0,18.1849,18.1849,18.1309,18.1309,136000.0
2008-01-04 14:30:00,30.25,30.33,30.24,30.33,129600.0,18.1309,18.1789,18.1249,18.1789,129600.0
2008-01-04 15:00:00,30.33,30.34,30.24,30.31,136200.0,18.1789,18.1849,18.1249,18.1669,136200.0
2008-01-04 15:30:00,30.32,30.34,30.25,30.26,482700.0,18.1729,18.1849,18.1309,18.1369,482700.0
2008-01-07 09:30:00,30.41,30.67,30.25,30.61,328000.0,18.2268,18.3826,18.1309,18.3467,328000.0
2008-01-07 10:00:00,30.62,30.63,30.28,30.29,322600.0,18.3527,18.3587,18.1489,18.1549,322600.0
2008-01-07 10:30:00,30.28,30.35,30.28,30.33,237000.0,18.1489,18.1909,18.1489,18.1789,237000.0
2008-01-07 11:00:00,30.34,30.35,30.28,30.35,211100.0,18.1849,18.1909,18.1489,18.1909,211100.0
2008-01-07 11:30:00,30.35,30.35,30.32,30.35,227100.0,18.1909,18.1909,18.1729,18.1909,227100.0
2008-01-07 12:00:00,30.35,30.38,30.32,30.35,202400.0,18.1909,18.2088,18.1729,18.1909,202400.0
2008-01-07 12:30:00,30.35,30.47,30.35,30.47,311500.0,18.1909,18.2628,18.1909,18.2628,311500.0
2008-01-07 13:00:00,30.47,30.63,30.42,30.63,254400.0,18.2628,18.3587,18.2328,18.3587,254400.0
2008-01-07 13:30:00,30.63,30.63,30.43,30.44,271900.0,18.3587,18.3587,18.2388,18.2448,271900.0
2008-01-07 14:00:00,30.44,30.45,30.34,30.4,312700.0,18.2448,18.2508,18.1849,18.2208,312700.0
2008-01-07 14:30:00,30.4,30.43,30.3,30.33,480600.0,18.2208,18.2388,18.1609,18.1789,480600.0
2008-01-07 15:00:00,30.34,30.39,30.3,30.31,198800.0,18.1849,18.2148,18.1609,18.1669,198800.0
2008-01-07 15:30:00,30.32,30.5,30.26,30.5,523500.0,18.1729,18.2808,18.1369,18.2808,523500.0
2008-01-08 09:30:00,30.54,30.54,30.15,30.38,220400.0,18.3047,18.3047,18.071,18.2088,220400.0
2008-01-08 10:00:00,30.38,30.39,30.22,30.23,257000.0,18.2088,18.2148,18.1129,18.1189,257000.0
2008-01-08 10:30:00,30.23,30.28,30.18,30.23,203000.0,18.1189,18.1489,18.089,18.1189,203000.0
2008-01-08 11:00:00,30.23,30.32,30.22,30.31,215600.0,18.1189,18.1729,18.1129,18.1669,215600.0
2008-01-08 11:30:00,30.32,30.32,30.22,30.25,221900.0,18.1729,18.1729,18.1129,18.1309,221900.0
2008-01-08 12:00:00,30.26,30.26,30.13,30.25,369200.0,18.1369,18.1369,18.059,18.1309,369200.0
2008-01-08 12:30:00,30.25,30.26,30.05,30.11,246400.0,18.1309,18.1369,18.011,18.047,246400.0
2008-01-08 13:00:00,30.11,30.36,30.07,30.21,365400.0,18.047,18.1968,18.023,18.1069,365400.0
2008-01-08 13:30:00,30.21,30.29,30.04,30.29,274300.0,18.1069,18.1549,18.005,18.1549,274300.0
2008-01-08 14:00:00,30.28,30.35,30.23,30.26,144700.0,18.1489,18.1909,18.1189,18.1369,144700.0
2008-01-08 14:30:00,30.25,30.26,29.99,30.03,340400.0,18.1309,18.1369,17.9751,17.9991,340400.0
2008-01-08 15:00:00,30.04,30.09,29.78,29.8,533100.0,18.005,18.035,17.8492,17.8612,533100.0
2008-01-08 15:30:00,29.79,29.85,29.47,29.48,943200.0,17.8552,17.8912,17.6634,17.6694,943200.0
2008-01-09 09:30:00,29.53,29.57,29.17,29.38,380200.0,17.6994,17.7233,17.4836,17.6095,380200.0
2008-01-09 10:00:00,29.36,29.45,29.25,29.39,316300.0,17.5975,17.6514,17.5315,17.6155,316300.0
2008-01-09 10:30:00,29.38,29.39,29.23,29.26,198400.0,17.6095,17.6155,17.5196,17.5375,198400.0
2008-01-09 11:00:00,29.26,29.26,28.74,28.82,504000.0,17.5375,17.5375,17.2259,17.2738,504000.0
2008-01-09 11:30:00,28.82,28.87,28.6,28.79,456600.0,17.2738,17.3038,17.142,17.2558,456600.0
2008-01-09 12:00:00,28.79,29.03,28.78,28.95,497700.0,17.2558,17.3997,17.2498,17.3517,497700.0
2008-01-09 12:30:00,28.95,29.0,28.9,28.99,199600.0,17.3517,17.3817,17.3218,17.3757,199600.0
2008-01-09 13:00:00,29.0,29.0,28.7,28.72,453700.0,17.3817,17.3817,17.2019,17.2139,453700.0
2008-01-09 13:30:00,28.72,28.77,28.52,28.55,495000.0,17.2139,17.2438,17.094,17.112,495000.0
2008-01-09 14:00:00,28.55,28.67,28.47,28.51,626000.0,17.112,17.1839,17.064,17.088,626000.0
2008-01-09 14:30:00,28.5,28.56,28.37,28.55,864400.0,17.082,17.118,17.0041,17.112,864400.0
2008-01-09 15:00:00,28.56,28.61,28.48,28.52,872900.0,17.118,17.1479,17.07,17.094,872900.0
2008-01-09 15:30:00,28.53,28.79,28.49,28.74,936100.0,17.1,17.2558,17.076,17.2259,936100.0
2008-01-10 09:30:00,28.62,29.14,28.62,28.9,439800.0,17.1539,17.4656,17.1539,17.3218,439800.0
2008-01-10 10:00:00,28.9,29.02,28.9,29.0,292800.0,17.3218,17.3937,17.3218,17.3817,292800.0
2008-01-10 10:30:00,29.0,29.06,28.94,28.96,364400.0,17.3817,17.4177,17.3457,17.3577,364400.0
2008-01-10 11:00:00,28.95,29.02,28.9,29.0,312300.0,17.3517,17.3937,17.3218,17.3817,312300.0
2008-01-10 11:30:00,29.01,29.01,28.98,29.0,194900.0,17.3877,17.3877,17.3697,17.3817,194900.0
2008-01-10 12:00:00,29.0,29.3,28.99,29.15,507800.0,17.3817,17.5615,17.3757,17.4716,507800.0
2008-01-10 12:30:00,29.15,29.17,28.97,29.07,393700.0,17.4716,17.4836,17.3637,17.4237,393700.0
2008-01-10 13:00:00,29.06,29.13,28.99,29.0,435300.0,17.4177,17.4596,17.3757,17.3817,435300.0
2008-01-10 13:30:00,29.0,29.03,28.93,29.0,493300.0,17.3817,17.3997,17.3397,17.3817,493300.0
2008-01-10 14:00:00,29.01,29.19,28.99,29.1,460000.0,17.3877,17.4956,17.3757,17.4416,460000.0
2008-01-10 14:30:00,29.08,29.32,29.08,29.21,347600.0,17.4297,17.5735,17.4297,17.5076,347600.0
2008-01-10 15:00:00,29.22,29.26,29.13,29.21,318300.0,17.5136,17.5375,17.4596,17.5076,318300.0
2008-01-10 15:30:00,29.22,29.25,29.1,29.11,550700.0,17.5136,17.5315,17.4416,17.4476,550700.0
2008-01-11 09:30:00,29.1,29.11,28.56,28.85,284600.0,17.4416,17.4476,17.118,17.2918,284600.0
2008-01-11 10:00:00,28.85,28.86,28.56,28.56,319700.0,17.2918,17.2978,17.118,17.118,319700.0
2008-01-11 10:30:00,28.57,28.59,28.52,28.57,200000.0,17.124,17.136,17.094,17.124,200000.0
2008-01-11 11:00:00,28.58,28.59,28.47,28.52,216700.0,17.13,17.136,17.064,17.094,216700.0
2008-01-11 11:30:00,28.53,28.59,28.52,28.57,214100.0,17.1,17.136,17.094,17.124,214100.0
2008-01-11 12:00:00,28.56,28.69,28.52,28.56,280500.0,17.118,17.1959,17.094,17.118,280500.0
2008-01-11 12:30:00,28.56,28.68,28.52,28.68,258200.0,17.118,17.1899,17.094,17.1899,258200.0
2008-01-11 13:00:00,28.67,28.68,28.51,28.57,209100.0,17.1839,17.1899,17.088,17.124,209100.0
2008-01-11 13:30:00,28.57,28.62,28.45,28.49,218300.0,17.124,17.1539,17.0521,17.076,218300.0
2008-01-11 14:00:00,28.5,28.64,28.47,28.62,191700.0,17.082,17.1659,17.064,17.1539,191700.0
2008-01-11 14:30:00,28.62,28.68,28.6,28.62,232800.0,17.1539,17.1899,17.142,17.1539,232800.0
2008-01-11 15:00:00,28.62,28.63,28.41,28.57,289700.0,17.1539,17.1599,17.0281,17.124,289700.0
2008-01-11 15:30:00,28.56,28.56,28.37,28.39,790200.0,17.118,17.118,17.0041,17.0161,790200.0
2008-01-14 09:30:00,28.56,28.63,28.37,28.63,401400.0,17.118,17.1599,17.0041,17.1599,401400.0
2008-01-14 10:00:00,28.62,28.73,28.49,28.68,437000.0,17.1539,17.2199,17.076,17.1899,437000.0
2008-01-14 10:30:00,28.69,28.71,28.63,28.68,195200.0,17.1959,17.2079,17.1599,17.1899,195200.0
2008-01-14 11:00:00,28.67,28.68,28.63,28.64,346300.0,17.1839,17.1899,17.1599,17.1659,346300.0
2008-01-14 11:30:00,28.65,28.7,28.59,28.63,343300.0,17.1719,17.2019,17.136,17.1599,343300.0
2008-01-14 12:00:00,28.64,28.68,28.62,28.63,258500.0,17.1659,17.1899,17.1539,17.1599,258500.0
2008-01-14 12:30:00,28.63,28.66,28.6,28.66,152600.0,17.1599,17.1779,17.142,17.1779,152600.0
2008-01-14 13:00:00,28.66,28.69,28.64,28.66,168600.0,17.1779,17.1959,17.1659,17.1779,168600.0
2008-01-14 13:30:00,28.65,28.74,28.64,28.73,169100.0,17.1719,17.2259,17.1659,17.2199,169100.0
2008-01-14 14:00:00,28.74,28.74,28.62,28.68,264300.0,17.2259,17.2259,17.1539,17.1899,264300.0
2008-01-14 14:30:00,28.68,28.72,28.62,28.68,277400.0,17.1899,17.2139,17.1539,17.1899,277400.0
2008-01-14 15:00:00,28.68,28.69,28.58,28.61,254900.0,17.1899,17.1959,17.13,17.1479,254900.0
2008-01-14 15:30:00,28.61,28.65,28.57,28.63,346900.0,17.1479,17.1719,17.124,17.1599,346900.0
2008-01-15 09:30:00,28.41,28.6,28.27,28.37,418400.0,17.0281,17.142,16.9442,17.0041,418400.0
2008-01-15 10:00:00,28.37,28.41,28.27,28.31,291400.0,17.0041,17.0281,16.9442,16.9681,291400.0
2008-01-15 10:30:00,28.3,28.34,28.12,28.12,268200.0,16.9621,16.9861,16.8543,16.8543,268200.0
2008-01-15 11:00:00,28.12,28.12,27.98,28.0,232000.0,16.8543,16.8543,16.7703,16.7823,232000.0
2008-01-15 11:30:00,27.99,28.02,27.89,27.98,272000.0,16.7763,16.7943,16.7164,16.7703,272000.0
2008-01-15 12:00:00,27.97,28.1,27.96,28.04,195800.0,16.7644,16.8423,16.7584,16.8063,195800.0
2008-01-15 12:30:00,28.05,28.06,27.95,28.03,184400.0,16.8123,16.8183,16.7524,16.8003,184400.0
2008-01-15 13:00:00,28.03,28.08,27.99,28.05,195000.0,16.8003,16.8303,16.7763,16.8123,195000.0
2008-01-15 13:30:00,28.05,28.06,27.98,28.04,152300.0,16.8123,16.8183,16.7703,16.8063,152300.0
2008-01-15 14:00:00,28.03,28.03,27.93,27.97,481600.0,16.8003,16.8003,16.7404,16.7644,481600.0
2008-01-15 14:30:00,27.96,28.0,27.92,27.95,289500.0,16.7584,16.7823,16.7344,16.7524,289500.0
2008-01-15 15:00:00,27.94,27.96,27.83,27.96,281300.0,16.7464,16.7584,16.6804,16.7584,281300.0
2008-01-15 15:30:00,27.96,28.08,27.8,27.81,742800.0,16.7584,16.8303,16.6625,16.6685,742800.0
2008-01-16 09:30:00,27.9,28.02,27.65,27.9,499600.0,16.7224,16.7943,16.5726,16.7224,499600.0
2008-01-16 10:00:00,27.89,28.22,27.89,28.21,439200.0,16.7164,16.9142,16.7164,16.9082,439200.0
2008-01-16 10:30:00,28.2,28.34,28.12,28.32,400500.0,16.9022,16.9861,16.8543,16.9741,400500.0
2008-01-16 11:00:00,28.32,28.42,28.31,28.41,344300.0,16.9741,17.0341,16.9681,17.0281,344300.0
2008-01-16 11:30:00,28.4,28.51,28.34,28.47,502900.0,17.0221,17.088,16.9861,17.064,502900.0
2008-01-16 12:00:00,28.49,28.6,28.45,28.47,360300.0,17.076,17.142,17.0521,17.064,360300.0
2008-01-16 12:30:00,28.47,28.57,28.41,28.42,189000.0,17.064,17.124,17.0281,17.0341,189000.0
2008-01-16 13:00:00,28.43,28.61,28.41,28.6,410400.0,17.0401,17.1479,17.0281,17.142,410400.0
2008-01-16 13:30:00,28.61,28.64,28.52,28.57,458500.0,17.1479,17.1659,17.094,17.124,458500.0
2008-01-16 14:00:00,28.56,28.69,28.5,28.69,484100.0,17.118,17.1959,17.082,17.1959,484100.0
2008-01-16 14:30:00,28.68,28.91,28.67,28.86,483900.0,17.1899,17.3278,17.1839,17.2978,483900.0
2008-01-16 15:00:00,28.85,28.93,28.74,28.84,569700.0,17.2918,17.3397,17.2259,17.2858,569700.0
2008-01-16 15:30:00,28.86,28.88,28.53,28.58,627200.0,17.2978,17.3098,17.1,17.13,627200.0
2008-01-17 09:30:00,28.59,28.76,28.39,28.6,375600.0,17.136,17.2379,17.0161,17.142,375600.0
2008-01-17 10:00:00,28.59,28.67,28.35,28.36,279400.0,17.136,17.1839,16.9921,16.9981,279400.0
2008-01-17 10:30:00,28.35,28.47,28.28,28.39,223300.0,16.9921,17.064,16.9502,17.0161,223300.0
2008-01-17 11:00:00,28.38,28.52,28.33,28.37,187800.0,17.0101,17.094,16.9801,17.0041,187800.0
2008-01-17 11:30:00,28.37,28.49,28.31,28.4,253200.0,17.0041,17.076,16.9681,17.0221,253200.0
2008-01-17 12:00:00,28.4,28.46,28.31,28.38,191500.0,17.0221,17.058,16.9681,17.0101,191500.0
2008-01-17 12:30:00,28.39,28.46,28.31,28.33,152100.0,17.0161,17.058,16.9681,16.9801,152100.0
2008-01-17 13:00:00,28.33,28.35,28.25,28.27,212200.0,16.9801,16.9921,16.9322,16.9442,212200.0
2008-01-17 13:30:00,28.28,28.4,28.16,28.21,179200.0,16.9502,17.0221,16.8782,16.9082,179200.0
2008-01-17 14:00:00,28.2,28.28,28.13,28.16,179100.0,16.9022,16.9502,16.8603,16.8782,179100.0
2008-01-17 14:30:00,28.14,28.23,28.0,28.15,282500.0,16.8662,16.9202,16.7823,16.8722,282500.0
2008-01-17 15:00:00,28.15,28.24,27.99,28.0,294100.0,16.8722,16.9262,16.7763,16.7823,294100.0
2008-01-17 15:30:00,28.0,28.0,27.73,27.83,703900.0,16.7823,16.7823,16.6205,16.6804,703900.0
2008-01-18 09:30:00,28.04,28.63,28.04,28.2,1275300.0,16.8063,17.1599,16.8063,16.9022,1275300.0
2008-01-18 10:00:00,28.21,28.41,28.01,28.04,720000.0,16.9082,17.0281,16.7883,16.8063,720000.0
2008-01-18 10:30:00,28.06,28.13,28.01,28.03,311500.0,16.8183,16.8603,16.7883,16.8003,311500.0
2008-01-18 11:00:00,28.04,28.06,27.9,28.02,372900.0,16.8063,16.8183,16.7224,16.7943,372900.0
2008-01-18 11:30:00,28.02,28.11,27.98,28.06,620700.0,16.7943,16.8483,16.7703,16.8183,620700.0
2008-01-18 12:00:00,28.06,28.25,28.04,28.23,640500.0,16.8183,16.9322,16.8063,16.9202,640500.0
2008-01-18 12:30:00,28.24,28.33,28.21,28.3,234200.0,16.9262,16.9801,16.9082,16.9621,234200.0
2008-01-18 13:00:00,28.31,28.31,28.0,28.03,163800.0,16.9681,16.9681,16.7823,16.8003,163800.0
2008-01-18 13:30:00,28.06,28.29,28.06,28.26,198600.0,16.8183,16.9562,16.8183,16.9382,198600.0
2008-01-18 14:00:00,28.26,28.29,28.08,28.1,189500.0,16.9382,16.9562,16.8303,16.8423,189500.0
2008-01-18 14:30:00,28.11,28.12,27.9,28.0,311500.0,16.8483,16.8543,16.7224,16.7823,311500.0
2008-01-18 15:00:00,28.0,28.21,27.84,27.9,472000.0,16.7823,16.9082,16.6864,16.7224,472000.0
2008-01-18 15:30:00,27.9,28.01,27.82,28.0,673300.0,16.7224,16.7883,16.6744,16.7823,673300.0
2008-01-22 09:30:00,26.96,27.64,26.75,27.44,1034500.0,16.159,16.5666,16.0331,16.4467,1034500.0
2008-01-22 10:00:00,27.46,28.13,27.43,28.06,783400.0,16.4587,16.8603,16.4407,16.8183,783400.0
2008-01-22 10:30:00,28.05,28.12,27.73,27.74,588200.0,16.8123,16.8543,16.6205,16.6265,588200.0
2008-01-22 11:00:00,27.72,27.83,27.56,27.59,355600.0,16.6145,16.6804,16.5186,16.5366,355600.0
2008-01-22 11:30:00,27.59,27.71,27.44,27.49,336300.0,16.5366,16.6085,16.4467,16.4767,336300.0
2008-01-22 12:00:00,27.51,27.83,27.49,27.62,297900.0,16.4886,16.6804,16.4767,16.5546,297900.0
2008-01-22 12:30:00,27.62,27.83,27.56,27.79,197700.0,16.5546,16.6804,16.5186,16.6565,197700.0
2008-01-22 13:00:00,27.81,27.9,27.69,27.72,236700.0,16.6685,16.7224,16.5965,16.6145,236700.0
2008-01-22 13:30:00,27.72,27.76,27.51,27.57,346400.0,16.6145,16.6385,16.4886,16.5246,346400.0
2008-01-22 14:00:00,27.59,27.62,27.49,27.56,284800.0,16.5366,16.5546,16.4767,16.5186,284800.0
2008-01-22 14:30:00,27.56,27.6,27.45,27.49,337500.0,16.5186,16.5426,16.4527,16.4767,337500.0
2008-01-22 15:00:00,27.49,27.66,27.47,27.53,420200.0,16.4767,16.5785,16.4647,16.5006,420200.0
2008-01-22 15:30:00,27.53,27.67,27.45,27.47,964200.0,16.5006,16.5845,16.4527,16.4647,964200.0
2008-01-23 09:30:00,26.74,27.02,26.45,26.96,526500.0,16.0271,16.195,15.8533,16.159,526500.0
2008-01-23 10:00:00,26.96,27.38,26.96,27.22,494000.0,16.159,16.4107,16.159,16.3148,494000.0
2008-01-23 10:30:00,27.23,27.35,27.07,27.23,407700.0,16.3208,16.3927,16.2249,16.3208,407700.0
2008-01-23 11:00:00,27.24,27.26,27.03,27.12,364100.0,16.3268,16.3388,16.2009,16.2549,364100.0
2008-01-23 11:30:00,27.11,27.15,27.0,27.07,448400.0,16.2489,16.2729,16.183,16.2249,448400.0
2008-01-23 12:00:00,27.07,27.1,27.01,27.1,405000.0,16.2249,16.2429,16.189,16.2429,405000.0
2008-01-23 12:30:00,27.08,27.16,26.96,27.14,681300.0,16.2309,16.2789,16.159,16.2669,681300.0
2008-01-23 13:00:00,27.15,27.42,27.1,27.36,468100.0,16.2729,16.4347,16.2429,16.3987,468100.0
2008-01-23 13:30:00,27.36,27.52,27.27,27.48,557100.0,16.3987,16.4946,16.3448,16.4707,557100.0
2008-01-23 14:00:00,27.47,27.75,27.45,27.73,677000.0,16.4647,16.6325,16.4527,16.6205,677000.0
2008-01-23 14:30:00,27.72,27.73,27.55,27.65,664100.0,16.6145,16.6205,16.5126,16.5726,664100.0
2008-01-23 15:00:00,27.65,28.12,27.64,28.06,935700.0,16.5726,16.8543,16.5666,16.8183,935700.0
2008-01-23 15:30:00,28.06,28.25,28.05,28.2,875800.0,16.8183,16.9322,16.8123,16.9022,875800.0
2008-01-24 09:30:00,28.2,28.26,27.36,27.41,903200.0,16.9022,16.9382,16.3987,16.4287,903200.0
2008-01-24 10:00:00,27.4,27.64,27.22,27.4,468700.0,16.4227,16.5666,16.3148,16.4227,468700.0
2008-01-24 10:30:00,27.4,27.49,27.37,27.38,350800.0,16.4227,16.4767,16.4047,16.4107,350800.0
2008-01-24 11:00:00,27.38,27.43,27.25,27.38,397100.0,16.4107,16.4407,16.3328,16.4107,397100.0
2008-01-24 11:30:00,27.38,27.39,27.25,27.26,314400.0,16.4107,16.4167,16.3328,16.3388,314400.0
2008-01-24 12:00:00,27.26,27.31,27.1,27.27,326600.0,16.3388,16.3688,16.2429,16.3448,326600.0
2008-01-24 12:30:00,27.26,27.43,27.2,27.43,263500.0,16.3388,16.4407,16.3028,16.4407,263500.0
2008-01-24 13:00:00,27.43,27.46,27.26,27.32,537800.0,16.4407,16.4587,16.3388,16.3748,537800.0
2008-01-24 13:30:00,27.32,27.51,27.31,27.48,293100.0,16.3748,16.4886,16.3688,16.4707,293100.0
2008-01-24 14:00:00,27.48,27.64,27.4,27.59,391600.0,16.4707,16.5666,16.4227,16.5366,391600.0
2008-01-24 14:30:00,27.59,27.64,27.39,27.39,455500.0,16.5366,16.5666,16.4167,16.4167,455500.0
2008-01-24 15:00:00,27.4,27.67,27.34,27.6,1110100.0,16.4227,16.5845,16.3868,16.5426,1110100.0
2008-01-24 15:30:00,27.6,27.68,27.47,27.5,763800.0,16.5426,16.5905,16.4647,16.4826,763800.0
2008-01-25 09:30:00,27.94,27.94,27.55,27.6,629800.0,16.7464,16.7464,16.5126,16.5426,629800.0
2008-01-25 10:00:00,27.59,27.89,27.59,27.79,699500.0,16.5366,16.7164,16.5366,16.6565,699500.0
2008-01-25 10:30:00,27.79,27.97,27.65,27.83,362900.0,16.6565,16.7644,16.5726,16.6804,362900.0
2008-01-25 11:00:00,27.83,27.96,27.74,27.77,374500.0,16.6804,16.7584,16.6265,16.6445,374500.0
2008-01-25 11:30:00,27.77,27.93,27.75,27.8,210700.0,16.6445,16.7404,16.6325,16.6625,210700.0
2008-01-25 12:00:00,27.8,27.86,27.69,27.8,447600.0,16.6625,16.6984,16.5965,16.6625,447600.0
2008-01-25 12:30:00,27.8,27.81,27.64,27.64,176600.0,16.6625,16.6685,16.5666,16.5666,176600.0
2008-01-25 13:00:00,27.66,27.77,27.61,27.71,189800.0,16.5785,16.6445,16.5486,16.6085,189800.0
2008-01-25 13:30:00,27.71,27.75,27.61,27.65,277100.0,16.6085,16.6325,16.5486,16.5726,277100.0
2008-01-25 14:00:00,27.65,27.69,27.57,27.59,183200.0,16.5726,16.5965,16.5246,16.5366,183200.0
2008-01-25 14:30:00,27.6,27.69,27.52,27.67,193100.0,16.5426,16.5965,16.4946,16.5845,193100.0
2008-01-25 15:00:00,27.66,27.84,27.6,27.77,248900.0,16.5785,16.6864,16.5426,16.6445,248900.0
2008-01-25 15:30:00,27.77,27.83,27.59,27.65,691500.0,16.6445,16.6804,16.5366,16.5726,691500.0
2008-01-28 09:30:00,27.89,28.75,27.89,28.61,1099700.0,16.7164,17.2319,16.7164,17.1479,1099700.0
2008-01-28 10:00:00,28.58,28.67,27.92,28.0,1003900.0,17.13,17.1839,16.7344,16.7823,1003900.0
2008-01-28 10:30:00,28.01,28.43,27.93,28.25,637200.0,16.7883,17.0401,16.7404,16.9322,637200.0
2008-01-28 11:00:00,28.24,28.29,27.99,28.01,452700.0,16.9262,16.9562,16.7763,16.7883,452700.0
2008-01-28 11:30:00,28.01,28.04,27.81,27.93,331300.0,16.7883,16.8063,16.6685,16.7404,331300.0
2008-01-28 12:00:00,27.93,28.04,27.88,27.94,350800.0,16.7404,16.8063,16.7104,16.7464,350800.0
2008-01-28 12:30:00,27.93,28.04,27.87,28.01,234300.0,16.7404,16.8063,16.7044,16.7883,234300.0
2008-01-28 13:00:00,28.01,28.16,27.97,28.0,262700.0,16.7883,16.8782,16.7644,16.7823,262700.0
2008-01-28 13:30:00,27.99,28.02,27.97,28.0,243400.0,16.7763,16.7943,16.7644,16.7823,243400.0
2008-01-28 14:00:00,28.01,28.15,27.98,28.09,354700.0,16.7883,16.8722,16.7703,16.8363,354700.0
2008-01-28 14:30:00,28.1,28.11,27.98,27.99,389100.0,16.8423,16.8483,16.7703,16.7763,389100.0
2008-01-28 15:00:00,27.99,28.05,27.9,28.04,465400.0,16.7763,16.8123,16.7224,16.8063,465400.0
2008-01-28 15:30:00,28.04,28.32,28.04,28.31,863800.0,16.8063,16.9741,16.8063,16.9681,863800.0
2008-01-29 09:30:00,28.7,28.7,28.13,28.13,523700.0,17.2019,17.2019,16.8603,16.8603,523700.0
2008-01-29 10:00:00,28.15,28.41,28.08,28.15,409700.0,16.8722,17.0281,16.8303,16.8722,409700.0
2008-01-29 10:30:00,28.15,28.23,28.07,28.15,295900.0,16.8722,16.9202,16.8243,16.8722,295900.0
2008-01-29 11:00:00,28.16,28.29,28.15,28.2,396100.0,16.8782,16.9562,16.8722,16.9022,396100.0
2008-01-29 11:30:00,28.2,28.33,28.2,28.31,264300.0,16.9022,16.9801,16.9022,16.9681,264300.0
2008-01-29 12:00:00,28.3,28.31,28.19,28.2,251300.0,16.9621,16.9681,16.8962,16.9022,251300.0
2008-01-29 12:30:00,28.2,28.24,28.12,28.2,353300.0,16.9022,16.9262,16.8543,16.9022,353300.0
2008-01-29 13:00:00,28.2,28.23,28.13,28.16,237800.0,16.9022,16.9202,16.8603,16.8782,237800.0
2008-01-29 13:30:00,28.17,28.27,28.11,28.25,290600.0,16.8842,16.9442,16.8483,16.9322,290600.0
2008-01-29 14:00:00,28.25,28.26,28.03,28.06,249300.0,16.9322,16.9382,16.8003,16.8183,249300.0
2008-01-29 14:30:00,28.06,28.26,28.05,28.1,346100.0,16.8183,16.9382,16.8123,16.8423,346100.0
2008-01-29 15:00:00,28.1,28.25,28.09,28.17,520400.0,16.8423,16.9322,16.8363,16.8842,520400.0
2008-01-29 15:30:00,28.16,28.18,28.1,28.13,575700.0,16.8782,16.8902,16.8423,16.8603,575700.0
2008-01-30 09:30:00,28.27,28.31,28.09,28.12,187900.0,16.9442,16.9681,16.8363,16.8543,187900.0
2008-01-30 10:00:00,28.12,28.21,28.02,28.04,217700.0,16.8543,16.9082,16.7943,16.8063,217700.0
2008-01-30 10:30:00,28.05,28.14,28.03,28.14,167800.0,16.8123,16.8662,16.8003,16.8662,167800.0
2008-01-30 11:00:00,28.12,28.18,28.05,28.06,198600.0,16.8543,16.8902,16.8123,16.8183,198600.0
2008-01-30 11:30:00,28.08,28.11,27.98,28.0,244600.0,16.8303,16.8483,16.7703,16.7823,244600.0
2008-01-30 12:00:00,28.0,28.03,27.95,27.96,128100.0,16.7823,16.8003,16.7524,16.7584,128100.0
2008-01-30 12:30:00,27.96,28.02,27.96,28.01,309800.0,16.7584,16.7943,16.7584,16.7883,309800.0
2008-01-30 13:00:00,28.01,28.13,28.01,28.11,92300.0,16.7883,16.8603,16.7883,16.8483,92300.0
2008-01-30 13:30:00,28.11,28.11,28.04,28.08,177600.0,16.8483,16.8483,16.8063,16.8303,177600.0
2008-01-30 14:00:00,28.08,28.5,27.97,27.99,500800.0,16.8303,17.082,16.7644,16.7763,500800.0
2008-01-30 14:30:00,27.99,28.18,27.93,28.08,542900.0,16.7763,16.8902,16.7404,16.8303,542900.0
2008-01-30 15:00:00,28.07,28.11,27.97,28.0,729000.0,16.8243,16.8483,16.7644,16.7823,729000.0
2008-01-30 15:30:00,28.0,28.0,27.72,27.77,1267800.0,16.7823,16.7823,16.6145,16.6445,1267800.0
2008-01-31 09:30:00,27.45,27.66,27.37,27.56,280300.0,16.4527,16.5785,16.4047,16.5186,280300.0
2008-01-31 10:00:00,27.55,27.83,27.5,27.83,407600.0,16.5126,16.6804,16.4826,16.6804,407600.0
2008-01-31 10:30:00,27.83,28.0,27.71,27.96,374700.0,16.6804,16.7823,16.6085,16.7584,374700.0
2008-01-31 11:00:00,27.95,28.14,27.88,28.12,271400.0,16.7524,16.8662,16.7104,16.8543,271400.0
2008-01-31 11:30:00,28.13,28.51,28.07,28.41,366600.0,16.8603,17.088,16.8243,17.0281,366600.0
2008-01-31 12:00:00,28.41,28.57,28.37,28.56,553900.0,17.0281,17.124,17.0041,17.118,553900.0
2008-01-31 12:30:00,28.56,28.89,28.56,28.82,567300.0,17.118,17.3158,17.118,17.2738,567300.0
2008-01-31 13:00:00,28.82,28.96,28.78,28.89,525700.0,17.2738,17.3577,17.2498,17.3158,525700.0
2008-01-31 13:30:00,28.89,29.04,28.84,28.84,468700.0,17.3158,17.4057,17.2858,17.2858,468700.0
2008-01-31 14:00:00,28.84,29.01,28.8,28.97,447000.0,17.2858,17.3877,17.2618,17.3637,447000.0
2008-01-31 14:30:00,28.97,29.37,28.95,29.36,811700.0,17.3637,17.6035,17.3517,17.5975,811700.0
2008-01-31 15:00:00,29.37,29.37,29.18,29.19,808600.0,17.6035,17.6035,17.4896,17.4956,808600.0
2008-01-31 15:30:00,29.21,29.29,28.95,28.98,1431300.0,17.5076,17.5555,17.3517,17.3697,1431300.0
2008-02-01 09:30:00,29.11,29.78,28.95,29.69,600700.0,17.4476,17.8492,17.3517,17.7953,600700.0
2008-02-01 10:00:00,29.69,30.26,29.68,29.9,710200.0,17.7953,18.1369,17.7893,17.9211,710200.0
2008-02-01 10:30:00,29.89,29.9,29.71,29.85,352500.0,17.9151,17.9211,17.8073,17.8912,352500.0
2008-02-01 11:00:00,29.84,30.0,29.77,29.89,339100.0,17.8852,17.9811,17.8432,17.9151,339100.0
2008-02-01 11:30:00,29.89,30.0,29.88,29.92,280600.0,17.9151,17.9811,17.9091,17.9331,280600.0
2008-02-01 12:00:00,29.92,29.93,29.75,29.78,336900.0,17.9331,17.9391,17.8312,17.8492,336900.0
2008-02-01 12:30:00,29.79,29.8,29.64,29.64,263200.0,17.8552,17.8612,17.7653,17.7653,263200.0
2008-02-01 13:00:00,29.64,29.98,29.63,29.91,376700.0,17.7653,17.9691,17.7593,17.9271,376700.0
2008-02-01 13:30:00,29.9,29.9,29.68,29.68,230600.0,17.9211,17.9211,17.7893,17.7893,230600.0
2008-02-01 14:00:00,29.68,29.72,29.62,29.69,262600.0,17.7893,17.8132,17.7533,17.7953,262600.0
2008-02-01 14:30:00,29.69,29.78,29.65,29.78,283700.0,17.7953,17.8492,17.7713,17.8492,283700.0
2008-02-01 15:00:00,29.77,29.88,29.73,29.82,437200.0,17.8432,17.9091,17.8192,17.8732,437200.0
2008-02-01 15:30:00,29.83,29.89,29.75,29.82,511500.0,17.8792,17.9151,17.8312,17.8732,511500.0
2008-02-04 09:30:00,29.84,29.9,29.43,29.53,187800.0,17.8852,17.9211,17.6394,17.6994,187800.0
2008-02-04 10:00:00,29.53,29.63,29.44,29.51,297300.0,17.6994,17.7593,17.6454,17.6874,297300.0
2008-02-04 10:30:00,29.5,29.6,29.44,29.44,164500.0,17.6814,17.7413,17.6454,17.6454,164500.0
2008-02-04 11:00:00,29.44,29.58,29.39,29.58,182200.0,17.6454,17.7293,17.6155,17.7293,182200.0
2008-02-04 11:30:00,29.57,29.66,29.53,29.56,178100.0,17.7233,17.7773,17.6994,17.7174,178100.0
2008-02-04 12:00:00,29.56,29.56,29.39,29.42,196300.0,17.7174,17.7174,17.6155,17.6334,196300.0
2008-02-04 12:30:00,29.42,29.53,29.41,29.49,169800.0,17.6334,17.6994,17.6274,17.6754,169800.0
2008-02-04 13:00:00,29.5,29.56,29.44,29.44,354700.0,17.6814,17.7174,17.6454,17.6454,354700.0
2008-02-04 13:30:00,29.44,29.53,29.41,29.51,246800.0,17.6454,17.6994,17.6274,17.6874,246800.0
2008-02-04 14:00:00,29.51,29.63,29.45,29.61,306800.0,17.6874,17.7593,17.6514,17.7473,306800.0
2008-02-04 14:30:00,29.61,29.62,29.51,29.59,312500.0,17.7473,17.7533,17.6874,17.7353,312500.0
2008-02-04 15:00:00,29.6,29.71,29.59,29.71,464400.0,17.7413,17.8073,17.7353,17.8073,464400.0
2008-02-04 15:30:00,29.71,29.77,29.6,29.67,850200.0,17.8073,17.8432,17.7413,17.7833,850200.0
2008-02-05 09:30:00,29.4,29.49,29.07,29.34,303800.0,17.6215,17.6754,17.4237,17.5855,303800.0
2008-02-05 10:00:00,29.34,29.36,29.13,29.32,300700.0,17.5855,17.5975,17.4596,17.5735,300700.0
2008-02-05 10:30:00,29.32,29.33,29.1,29.18,290600.0,17.5735,17.5795,17.4416,17.4896,290600.0
2008-02-05 11:00:00,29.19,29.25,29.13,29.22,275400.0,17.4956,17.5315,17.4596,17.5136,275400.0
2008-02-05 11:30:00,29.22,29.43,29.2,29.35,189700.0,17.5136,17.6394,17.5016,17.5915,189700.0
2008-02-05 12:00:00,29.36,29.43,29.34,29.35,291400.0,17.5975,17.6394,17.5855,17.5915,291400.0
2008-02-05 12:30:00,29.35,29.45,29.31,29.41,213500.0,17.5915,17.6514,17.5675,17.6274,213500.0
2008-02-05 13:00:00,29.4,29.48,29.35,29.39,280100.0,17.6215,17.6694,17.5915,17.6155,280100.0
2008-02-05 13:30:00,29.39,29.43,29.3,29.4,246900.0,17.6155,17.6394,17.5615,17.6215,246900.0
2008-02-05 14:00:00,29.39,29.48,29.34,29.47,417300.0,17.6155,17.6694,17.5855,17.6634,417300.0
2008-02-05 14:30:00,29.48,29.67,29.46,29.56,483800.0,17.6694,17.7833,17.6574,17.7174,483800.0
2008-02-05 15:00:00,29.57,29.58,29.52,29.55,575500.0,17.7233,17.7293,17.6934,17.7114,575500.0
2008-02-05 15:30:00,29.55,29.56,29.36,29.39,985800.0,17.7114,17.7174,17.5975,17.6155,985800.0
2008-02-06 09:30:00,29.59,29.67,29.33,29.44,260800.0,17.7353,17.7833,17.5795,17.6454,260800.0
2008-02-06 10:00:00,29.45,29.71,29.4,29.65,337500.0,17.6514,17.8073,17.6215,17.7713,337500.0
2008-02-06 10:30:00,29.65,29.9,29.65,29.73,418300.0,17.7713,17.9211,17.7713,17.8192,418300.0
2008-02-06 11:00:00,29.73,29.94,29.72,29.79,377400.0,17.8192,17.9451,17.8132,17.8552,377400.0
2008-02-06 11:30:00,29.79,29.82,29.69,29.74,212800.0,17.8552,17.8732,17.7953,17.8252,212800.0
2008-02-06 12:00:00,29.73,29.81,29.71,29.78,260100.0,17.8192,17.8672,17.8073,17.8492,260100.0
2008-02-06 12:30:00,29.78,29.78,29.6,29.61,270000.0,17.8492,17.8492,17.7413,17.7473,270000.0
2008-02-06 13:00:00,29.6,29.64,29.57,29.61,191000.0,17.7413,17.7653,17.7233,17.7473,191000.0
2008-02-06 13:30:00,29.6,29.61,29.36,29.37,240900.0,17.7413,17.7473,17.5975,17.6035,240900.0
2008-02-06 14:00:00,29.38,29.41,29.25,29.36,288000.0,17.6095,17.6274,17.5315,17.5975,288000.0
2008-02-06 14:30:00,29.36,29.47,29.33,29.39,289400.0,17.5975,17.6634,17.5795,17.6155,289400.0
2008-02-06 15:00:00,29.39,29.46,29.28,29.29,390000.0,17.6155,17.6574,17.5495,17.5555,390000.0
2008-02-06 15:30:00,29.3,29.37,29.25,29.3,346400.0,17.5615,17.6035,17.5315,17.5615,346400.0
2008-02-07 09:30:00,29.2,29.58,29.09,29.46,312500.0,17.5016,17.7293,17.4356,17.6574,312500.0
2008-02-07 10:00:00,29.46,29.63,29.42,29.52,359600.0,17.6574,17.7593,17.6334,17.6934,359600.0
2008-02-07 10:30:00,29.52,29.61,29.3,29.33,247800.0,17.6934,17.7473,17.5615,17.5795,247800.0
2008-02-07 11:00:00,29.34,29.37,29.2,29.27,195200.0,17.5855,17.6035,17.5016,17.5435,195200.0
2008-02-07 11:30:00,29.28,29.35,29.18,29.27,185300.0,17.5495,17.5915,17.4896,17.5435,185300.0
2008-02-07 12:00:00,29.28,29.37,29.21,29.34,209000.0,17.5495,17.6035,17.5076,17.5855,209000.0
2008-02-07 12:30:00,29.34,29.46,29.33,29.37,235000.0,17.5855,17.6574,17.5795,17.6035,235000.0
2008-02-07 13:00:00,29.37,29.46,29.26,29.37,365300.0,17.6035,17.6574,17.5375,17.6035,365300.0
2008-02-07 13:30:00,29.36,29.55,29.35,29.55,215700.0,17.5975,17.7114,17.5915,17.7114,215700.0
2008-02-07 14:00:00,29.54,29.59,29.4,29.46,197500.0,17.7054,17.7353,17.6215,17.6574,197500.0
2008-02-07 14:30:00,29.46,29.54,29.3,29.42,223500.0,17.6574,17.7054,17.5615,17.6334,223500.0
2008-02-07 15:00:00,29.42,29.54,29.29,29.46,239200.0,17.6334,17.7054,17.5555,17.6574,239200.0
2008-02-07 15:30:00,29.47,29.64,29.46,29.63,532800.0,17.6634,17.7653,17.6574,17.7593,532800.0
2008-02-08 09:30:00,29.52,29.91,29.26,29.5,248400.0,17.6934,17.9271,17.5375,17.6814,248400.0
2008-02-08 10:00:00,29.48,29.5,29.25,29.34,222400.0,17.6694,17.6814,17.5315,17.5855,222400.0
2008-02-08 10:30:00,29.34,29.41,29.25,29.27,175000.0,17.5855,17.6274,17.5315,17.5435,175000.0
2008-02-08 11:00:00,29.26,29.47,29.25,29.3,225400.0,17.5375,17.6634,17.5315,17.5615,225400.0
2008-02-08 11:30:00,29.3,29.34,29.2,29.2,141200.0,17.5615,17.5855,17.5016,17.5016,141200.0
2008-02-08 12:00:00,29.19,29.32,29.17,29.32,218400.0,17.4956,17.5735,17.4836,17.5735,218400.0
2008-02-08 12:30:00,29.32,29.35,29.21,29.24,168300.0,17.5735,17.5915,17.5076,17.5256,168300.0
2008-02-08 13:00:00,29.24,29.25,29.1,29.16,228000.0,17.5256,17.5315,17.4416,17.4776,228000.0
2008-02-08 13:30:00,29.16,29.18,29.02,29.09,236100.0,17.4776,17.4896,17.3937,17.4356,236100.0
2008-02-08 14:00:00,29.1,29.29,29.05,29.26,262300.0,17.4416,17.5555,17.4117,17.5375,262300.0
2008-02-08 14:30:00,29.25,29.27,29.12,29.12,215700.0,17.5315,17.5435,17.4536,17.4536,215700.0
2008-02-08 15:00:00,29.13,29.19,29.09,29.18,296600.0,17.4596,17.4956,17.4356,17.4896,296600.0
2008-02-08 15:30:00,29.19,29.3,29.17,29.28,545900.0,17.4956,17.5615,17.4836,17.5495,545900.0
2008-02-11 09:30:00,29.18,29.43,29.09,29.25,191000.0,17.4896,17.6394,17.4356,17.5315,191000.0
2008-02-11 10:00:00,29.24,29.28,29.06,29.16,322800.0,17.5256,17.5495,17.4177,17.4776,322800.0
2008-02-11 10:30:00,29.15,29.17,29.0,29.1,198300.0,17.4716,17.4836,17.3817,17.4416,198300.0
2008-02-11 11:00:00,29.1,29.17,29.01,29.02,172400.0,17.4416,17.4836,17.3877,17.3937,172400.0
2008-02-11 11:30:00,29.01,29.12,29.0,29.02,131300.0,17.3877,17.4536,17.3817,17.3937,131300.0
2008-02-11 12:00:00,29.03,29.16,29.03,29.05,178300.0,17.3997,17.4776,17.3997,17.4117,178300.0
2008-02-11 12:30:00,29.06,29.36,29.05,29.26,270600.0,17.4177,17.5975,17.4117,17.5375,270600.0
2008-02-11 13:00:00,29.25,29.31,29.22,29.3,171600.0,17.5315,17.5675,17.5136,17.5615,171600.0
2008-02-11 13:30:00,29.31,29.39,29.29,29.38,157700.0,17.5675,17.6155,17.5555,17.6095,157700.0
2008-02-11 14:00:00,29.38,29.48,29.36,29.42,266800.0,17.6095,17.6694,17.5975,17.6334,266800.0
2008-02-11 14:30:00,29.42,29.43,29.28,29.39,278300.0,17.6334,17.6394,17.5495,17.6155,278300.0
2008-02-11 15:00:00,29.39,29.55,29.36,29.47,279000.0,17.6155,17.7114,17.5975,17.6634,279000.0
2008-02-11 15:30:00,29.47,29.6,29.44,29.54,413200.0,17.6634,17.7413,17.6454,17.7054,413200.0
2008-02-12 09:30:00,29.69,29.81,29.54,29.62,204700.0,17.7953,17.8672,17.7054,17.7533,204700.0
2008-02-12 10:00:00,29.62,29.77,29.57,29.7,210300.0,17.7533,17.8432,17.7233,17.8013,210300.0
2008-02-12 10:30:00,29.7,29.8,29.7,29.72,152000.0,17.8013,17.8612,17.8013,17.8132,152000.0
2008-02-12 11:00:00,29.73,29.81,29.66,29.71,173100.0,17.8192,17.8672,17.7773,17.8073,173100.0
2008-02-12 11:30:00,29.71,29.84,29.7,29.83,214400.0,17.8073,17.8852,17.8013,17.8792,214400.0
2008-02-12 12:00:00,29.83,29.86,29.68,29.68,174900.0,17.8792,17.8972,17.7893,17.7893,174900.0
2008-02-12 12:30:00,29.68,29.69,29.61,29.63,101000.0,17.7893,17.7953,17.7473,17.7593,101000.0
2008-02-12 13:00:00,29.63,29.72,29.63,29.64,127900.0,17.7593,17.8132,17.7593,17.7653,127900.0
2008-02-12 13:30:00,29.64,29.64,29.54,29.63,177200.0,17.7653,17.7653,17.7054,17.7593,177200.0
2008-02-12 14:00:00,29.64,29.68,29.59,29.61,184300.0,17.7653,17.7893,17.7353,17.7473,184300.0
2008-02-12 14:30:00,29.61,29.74,29.55,29.7,279400.0,17.7473,17.8252,17.7114,17.8013,279400.0
2008-02-12 15:00:00,29.7,29.71,29.49,29.52,316300.0,17.8013,17.8073,17.6754,17.6934,316300.0
2008-02-12 15:30:00,29.52,29.61,29.41,29.58,634200.0,17.6934,17.7473,17.6274,17.7293,634200.0
2008-02-13 09:30:00,29.75,29.93,29.6,29.86,178400.0,17.8312,17.9391,17.7413,17.8972,178400.0
2008-02-13 10:00:00,29.86,30.05,29.83,30.04,390800.0,17.8972,18.011,17.8792,18.005,390800.0
2008-02-13 10:30:00,30.03,30.08,29.91,30.0,304500.0,17.9991,18.029,17.9271,17.9811,304500.0
2008-02-13 11:00:00,30.0,30.09,29.99,30.0,299600.0,17.9811,18.035,17.9751,17.9811,299600.0
2008-02-13 11:30:00,30.0,30.01,29.9,29.95,226900.0,17.9811,17.9871,17.9211,17.9511,226900.0
2008-02-13 12:00:00,29.96,30.02,29.93,29.94,213100.0,17.9571,17.9931,17.9391,17.9451,213100.0
2008-02-13 12:30:00,29.94,29.99,29.89,29.91,132600.0,17.9451,17.9751,17.9151,17.9271,132600.0
2008-02-13 13:00:00,29.91,30.03,29.9,30.0,254900.0,17.9271,17.9991,17.9211,17.9811,254900.0
2008-02-13 13:30:00,29.99,30.0,29.94,29.99,227600.0,17.9751,17.9811,17.9451,17.9751,227600.0
2008-02-13 14:00:00,29.98,29.99,29.84,29.85,204900.0,17.9691,17.9751,17.8852,17.8912,204900.0
2008-02-13 14:30:00,29.86,30.01,29.85,29.99,238200.0,17.8972,17.9871,17.8912,17.9751,238200.0
2008-02-13 15:00:00,29.99,30.03,29.93,30.02,262600.0,17.9751,17.9991,17.9391,17.9931,262600.0
2008-02-13 15:30:00,30.02,30.1,29.98,30.02,481500.0,17.9931,18.041,17.9691,17.9931,481500.0
2008-02-14 09:30:00,30.01,30.25,29.64,29.65,458200.0,17.9871,18.1309,17.7653,17.7713,458200.0
2008-02-14 10:00:00,29.65,29.89,29.65,29.78,377800.0,17.7713,17.9151,17.7713,17.8492,377800.0
2008-02-14 10:30:00,29.78,29.88,29.59,29.59,257300.0,17.8492,17.9091,17.7353,17.7353,257300.0
2008-02-14 11:00:00,29.59,29.63,29.45,29.54,223200.0,17.7353,17.7593,17.6514,17.7054,223200.0
2008-02-14 11:30:00,29.53,29.57,29.43,29.52,240800.0,17.6994,17.7233,17.6394,17.6934,240800.0
2008-02-14 12:00:00,29.52,29.68,29.48,29.66,189400.0,17.6934,17.7893,17.6694,17.7773,189400.0
2008-02-14 12:30:00,29.65,29.68,29.5,29.5,205800.0,17.7713,17.7893,17.6814,17.6814,205800.0
2008-02-14 13:00:00,29.5,29.52,29.43,29.48,129100.0,17.6814,17.6934,17.6394,17.6694,129100.0
2008-02-14 13:30:00,29.49,29.51,29.44,29.48,139900.0,17.6754,17.6874,17.6454,17.6694,139900.0
2008-02-14 14:00:00,29.49,29.53,29.44,29.46,253000.0,17.6754,17.6994,17.6454,17.6574,253000.0
2008-02-14 14:30:00,29.46,29.51,29.35,29.48,218200.0,17.6574,17.6874,17.5915,17.6694,218200.0
2008-02-14 15:00:00,29.48,29.68,29.42,29.65,360800.0,17.6694,17.7893,17.6334,17.7713,360800.0
2008-02-14 15:30:00,29.64,29.67,29.47,29.5,478800.0,17.7653,17.7833,17.6634,17.6814,478800.0
2008-02-15 09:30:00,29.26,29.74,29.26,29.58,544500.0,17.5375,17.8252,17.5375,17.7293,544500.0
2008-02-15 10:00:00,29.58,29.79,29.55,29.74,183800.0,17.7293,17.8552,17.7114,17.8252,183800.0
2008-02-15 10:30:00,29.74,29.85,29.59,29.61,178900.0,17.8252,17.8912,17.7353,17.7473,178900.0
2008-02-15 11:00:00,29.61,29.7,29.57,29.69,155300.0,17.7473,17.8013,17.7233,17.7953,155300.0
2008-02-15 11:30:00,29.69,29.71,29.62,29.68,92800.0,17.7953,17.8073,17.7533,17.7893,92800.0
2008-02-15 12:00:00,29.69,29.85,29.68,29.73,180900.0,17.7953,17.8912,17.7893,17.8192,180900.0
2008-02-15 12:30:00,29.72,29.75,29.68,29.71,117600.0,17.8132,17.8312,17.7893,17.8073,117600.0
2008-02-15 13:00:00,29.71,29.77,29.66,29.77,107400.0,17.8073,17.8432,17.7773,17.8432,107400.0
2008-02-15 13:30:00,29.77,29.89,29.76,29.81,185700.0,17.8432,17.9151,17.8372,17.8672,185700.0
2008-02-15 14:00:00,29.82,29.84,29.72,29.73,186800.0,17.8732,17.8852,17.8132,17.8192,186800.0
2008-02-15 14:30:00,29.74,29.78,29.7,29.73,162700.0,17.8252,17.8492,17.8013,17.8192,162700.0
2008-02-15 15:00:00,29.73,29.84,29.71,29.8,237300.0,17.8192,17.8852,17.8073,17.8612,237300.0
2008-02-15 15:30:00,29.8,29.91,29.78,29.86,416900.0,17.8612,17.9271,17.8492,17.8972,416900.0
2008-02-19 09:30:00,30.22,30.29,29.9,29.9,189900.0,18.1129,18.1549,17.9211,17.9211,189900.0
2008-02-19 10:00:00,29.9,30.01,29.86,29.98,208100.0,17.9211,17.9871,17.8972,17.9691,208100.0
2008-02-19 10:30:00,29.98,30.0,29.83,29.89,177200.0,17.9691,17.9811,17.8792,17.9151,177200.0
2008-02-19 11:00:00,29.88,29.92,29.73,29.77,143200.0,17.9091,17.9331,17.8192,17.8432,143200.0
2008-02-19 11:30:00,29.78,29.78,29.71,29.75,149900.0,17.8492,17.8492,17.8073,17.8312,149900.0
2008-02-19 12:00:00,29.75,29.76,29.66,29.68,109500.0,17.8312,17.8372,17.7773,17.7893,109500.0
2008-02-19 12:30:00,29.68,29.69,29.55,29.63,230200.0,17.7893,17.7953,17.7114,17.7593,230200.0
2008-02-19 13:00:00,29.63,29.9,29.63,29.88,184000.0,17.7593,17.9211,17.7593,17.9091,184000.0
2008-02-19 13:30:00,29.87,29.92,29.86,29.89,157000.0,17.9032,17.9331,17.8972,17.9151,157000.0
2008-02-19 14:00:00,29.89,29.96,29.87,29.89,236800.0,17.9151,17.9571,17.9032,17.9151,236800.0
2008-02-19 14:30:00,29.88,29.89,29.71,29.71,210500.0,17.9091,17.9151,17.8073,17.8073,210500.0
2008-02-19 15:00:00,29.71,29.73,29.6,29.62,183500.0,17.8073,17.8192,17.7413,17.7533,183500.0
2008-02-19 15:30:00,29.63,29.75,29.58,29.66,309300.0,17.7593,17.8312,17.7293,17.7773,309300.0
2008-02-20 09:30:00,29.5,29.58,29.45,29.51,377200.0,17.6814,17.7293,17.6514,17.6874,377200.0
2008-02-20 10:00:00,29.53,29.58,29.44,29.53,199600.0,17.6994,17.7293,17.6454,17.6994,199600.0
2008-02-20 10:30:00,29.54,29.55,29.44,29.5,208100.0,17.7054,17.7114,17.6454,17.6814,208100.0
2008-02-20 11:00:00,29.5,29.57,29.46,29.56,108000.0,17.6814,17.7233,17.6574,17.7174,108000.0
2008-02-20 11:30:00,29.56,29.56,29.5,29.51,95300.0,17.7174,17.7174,17.6814,17.6874,95300.0
2008-02-20 12:00:00,29.5,29.78,29.48,29.64,307200.0,17.6814,17.8492,17.6694,17.7653,307200.0
2008-02-20 12:30:00,29.64,29.73,29.57,29.64,177400.0,17.7653,17.8192,17.7233,17.7653,177400.0
2008-02-20 13:00:00,29.64,29.75,29.58,29.61,108000.0,17.7653,17.8312,17.7293,17.7473,108000.0
2008-02-20 13:30:00,29.6,29.71,29.57,29.6,75300.0,17.7413,17.8073,17.7233,17.7413,75300.0
2008-02-20 14:00:00,29.6,29.74,29.54,29.64,284700.0,17.7413,17.8252,17.7054,17.7653,284700.0
2008-02-20 14:30:00,29.64,29.86,29.62,29.84,233800.0,17.7653,17.8972,17.7533,17.8852,233800.0
2008-02-20 15:00:00,29.84,29.9,29.78,29.8,263900.0,17.8852,17.9211,17.8492,17.8612,263900.0
2008-02-20 15:30:00,29.81,29.9,29.51,29.89,432600.0,17.8672,17.9211,17.6874,17.9151,432600.0
2008-02-21 09:30:00,29.9,30.05,29.61,30.0,249000.0,17.9211,18.011,17.7473,17.9811,249000.0
2008-02-21 10:00:00,30.0,30.01,29.87,29.97,215400.0,17.9811,17.9871,17.9032,17.9631,215400.0
2008-02-21 10:30:00,29.98,30.0,29.88,29.92,243600.0,17.9691,17.9811,17.9091,17.9331,243600.0
2008-02-21 11:00:00,29.92,30.0,29.89,29.94,156400.0,17.9331,17.9811,17.9151,17.9451,156400.0
2008-02-21 11:30:00,29.94,29.95,29.84,29.87,222800.0,17.9451,17.9511,17.8852,17.9032,222800.0
2008-02-21 12:00:00,29.88,29.88,29.76,29.8,188700.0,17.9091,17.9091,17.8372,17.8612,188700.0
2008-02-21 12:30:00,29.8,29.9,29.79,29.89,150300.0,17.8612,17.9211,17.8552,17.9151,150300.0
2008-02-21 13:00:00,29.9,29.9,29.78,29.84,167800.0,17.9211,17.9211,17.8492,17.8852,167800.0
2008-02-21 13:30:00,29.84,29.84,29.65,29.65,178000.0,17.8852,17.8852,17.7713,17.7713,178000.0
2008-02-21 14:00:00,29.65,29.7,29.59,29.68,203800.0,17.7713,17.8013,17.7353,17.7893,203800.0
2008-02-21 14:30:00,29.69,29.74,29.61,29.66,215800.0,17.7953,17.8252,17.7473,17.7773,215800.0
2008-02-21 15:00:00,29.67,29.67,29.51,29.52,191300.0,17.7833,17.7833,17.6874,17.6934,191300.0
2008-02-21 15:30:00,29.51,29.57,29.47,29.57,322000.0,17.6874,17.7233,17.6634,17.7233,322000.0
2008-02-22 09:30:00,29.74,29.8,29.64,29.77,127300.0,17.8252,17.8612,17.7653,17.8432,127300.0
2008-02-22 10:00:00,29.78,29.78,29.66,29.77,100600.0,17.8492,17.8492,17.7773,17.8432,100600.0
2008-02-22 10:30:00,29.77,29.81,29.63,29.79,195800.0,17.8432,17.8672,17.7593,17.8552,195800.0
2008-02-22 11:00:00,29.79,29.85,29.73,29.82,187400.0,17.8552,17.8912,17.8192,17.8732,187400.0
2008-02-22 11:30:00,29.83,29.92,29.81,29.85,198800.0,17.8792,17.9331,17.8672,17.8912,198800.0
2008-02-22 12:00:00,29.85,29.86,29.69,29.72,155500.0,17.8912,17.8972,17.7953,17.8132,155500.0
2008-02-22 12:30:00,29.72,29.73,29.58,29.59,187000.0,17.8132,17.8192,17.7293,17.7353,187000.0
2008-02-22 13:00:00,29.58,29.7,29.56,29.65,103600.0,17.7293,17.8013,17.7174,17.7713,103600.0
2008-02-22 13:30:00,29.66,29.69,29.57,29.67,119800.0,17.7773,17.7953,17.7233,17.7833,119800.0
2008-02-22 14:00:00,29.66,29.66,29.53,29.6,193800.0,17.7773,17.7773,17.6994,17.7413,193800.0
2008-02-22 14:30:00,29.61,29.69,29.54,29.61,224100.0,17.7473,17.7953,17.7054,17.7473,224100.0
2008-02-22 15:00:00,29.61,29.65,29.46,29.63,256300.0,17.7473,17.7713,17.6574,17.7593,256300.0
2008-02-22 15:30:00,29.63,30.0,29.62,30.0,408900.0,17.7593,17.9811,17.7533,17.9811,408900.0
2008-02-25 09:30:00,30.0,30.0,29.75,29.84,118200.0,17.9811,17.9811,17.8312,17.8852,118200.0
2008-02-25 10:00:00,29.84,29.96,29.81,29.95,183100.0,17.8852,17.9571,17.8672,17.9511,183100.0
2008-02-25 10:30:00,29.96,29.98,29.79,29.9,148100.0,17.9571,17.9691,17.8552,17.9211,148100.0
2008-02-25 11:00:00,29.9,29.91,29.7,29.72,228400.0,17.9211,17.9271,17.8013,17.8132,228400.0
2008-02-25 11:30:00,29.71,29.75,29.6,29.6,81100.0,17.8073,17.8312,17.7413,17.7413,81100.0
2008-02-25 12:00:00,29.6,29.61,29.53,29.57,90800.0,17.7413,17.7473,17.6994,17.7233,90800.0
2008-02-25 12:30:00,29.57,29.59,29.55,29.59,57500.0,17.7233,17.7353,17.7114,17.7353,57500.0
2008-02-25 13:00:00,29.58,29.65,29.55,29.57,73800.0,17.7293,17.7713,17.7114,17.7233,73800.0
2008-02-25 13:30:00,29.56,29.65,29.53,29.63,76600.0,17.7174,17.7713,17.6994,17.7593,76600.0
2008-02-25 14:00:00,29.63,29.88,29.61,29.87,155800.0,17.7593,17.9091,17.7473,17.9032,155800.0
2008-02-25 14:30:00,29.87,29.89,29.69,29.81,275900.0,17.9032,17.9151,17.7953,17.8672,275900.0
2008-02-25 15:00:00,29.82,29.86,29.71,29.81,208100.0,17.8732,17.8972,17.8073,17.8672,208100.0
2008-02-25 15:30:00,29.8,29.96,29.77,29.89,353100.0,17.8612,17.9571,17.8432,17.9151,353100.0
2008-02-26 09:30:00,29.79,30.0,29.71,29.97,217200.0,17.8552,17.9811,17.8073,17.9631,217200.0
2008-02-26 10:00:00,29.96,30.0,29.91,29.98,185400.0,17.9571,17.9811,17.9271,17.9691,185400.0
2008-02-26 10:30:00,29.97,30.01,29.88,29.88,138100.0,17.9631,17.9871,17.9091,17.9091,138100.0
2008-02-26 11:00:00,29.89,29.95,29.83,29.9,133000.0,17.9151,17.9511,17.8792,17.9211,133000.0
2008-02-26 11:30:00,29.89,29.97,29.85,29.92,118200.0,17.9151,17.9631,17.8912,17.9331,118200.0
2008-02-26 12:00:00,29.93,30.06,29.86,29.98,144700.0,17.9391,18.017,17.8972,17.9691,144700.0
2008-02-26 12:30:00,29.98,30.08,29.95,30.06,137500.0,17.9691,18.029,17.9511,18.017,137500.0
2008-02-26 13:00:00,30.06,30.1,29.94,29.96,148300.0,18.017,18.041,17.9451,17.9571,148300.0
2008-02-26 13:30:00,29.96,30.03,29.96,29.97,96600.0,17.9571,17.9991,17.9571,17.9631,96600.0
2008-02-26 14:00:00,29.97,30.01,29.94,29.96,103900.0,17.9631,17.9871,17.9451,17.9571,103900.0
2008-02-26 14:30:00,29.96,30.05,29.95,30.01,114900.0,17.9571,18.011,17.9511,17.9871,114900.0
2008-02-26 15:00:00,30.0,30.01,29.92,30.0,155700.0,17.9811,17.9871,17.9331,17.9811,155700.0
2008-02-26 15:30:00,30.0,30.05,29.91,29.98,313000.0,17.9811,18.011,17.9271,17.9691,313000.0
2008-02-27 09:30:00,29.8,29.92,29.79,29.88,124100.0,17.8612,17.9331,17.8552,17.9091,124100.0
2008-02-27 10:00:00,29.88,29.88,29.67,29.68,142400.0,17.9091,17.9091,17.7833,17.7893,142400.0
2008-02-27 10:30:00,29.68,30.0,29.68,29.84,130900.0,17.7893,17.9811,17.7893,17.8852,130900.0
2008-02-27 11:00:00,29.85,29.94,29.81,29.93,98700.0,17.8912,17.9451,17.8672,17.9391,98700.0
2008-02-27 11:30:00,29.93,29.96,29.88,29.93,166500.0,17.9391,17.9571,17.9091,17.9391,166500.0
2008-02-27 12:00:00,29.93,29.93,29.85,29.9,106400.0,17.9391,17.9391,17.8912,17.9211,106400.0
2008-02-27 12:30:00,29.9,29.97,29.88,29.94,67000.0,17.9211,17.9631,17.9091,17.9451,67000.0
2008-02-27 13:00:00,29.95,29.97,29.83,29.84,107800.0,17.9511,17.9631,17.8792,17.8852,107800.0
2008-02-27 13:30:00,29.83,29.84,29.75,29.76,98000.0,17.8792,17.8852,17.8312,17.8372,98000.0
2008-02-27 14:00:00,29.75,29.77,29.67,29.68,114100.0,17.8312,17.8432,17.7833,17.7893,114100.0
2008-02-27 14:30:00,29.68,29.75,29.62,29.74,185100.0,17.7893,17.8312,17.7533,17.8252,185100.0
2008-02-27 15:00:00,29.75,29.76,29.65,29.73,147600.0,17.8312,17.8372,17.7713,17.8192,147600.0
2008-02-27 15:30:00,29.73,29.74,29.6,29.66,301300.0,17.8192,17.8252,17.7413,17.7773,301300.0
2008-02-28 09:30:00,29.69,29.74,29.09,29.2,304500.0,17.7953,17.8252,17.4356,17.5016,304500.0
2008-02-28 10:00:00,29.21,29.29,29.13,29.22,161800.0,17.5076,17.5555,17.4596,17.5136,161800.0
2008-02-28 10:30:00,29.23,29.23,29.08,29.1,179900.0,17.5196,17.5196,17.4297,17.4416,179900.0
2008-02-28 11:00:00,29.08,29.2,29.0,29.19,198800.0,17.4297,17.5016,17.3817,17.4956,198800.0
2008-02-28 11:30:00,29.19,29.19,29.04,29.05,155800.0,17.4956,17.4956,17.4057,17.4117,155800.0
2008-02-28 12:00:00,29.05,29.06,28.96,28.99,164900.0,17.4117,17.4177,17.3577,17.3757,164900.0
2008-02-28 12:30:00,28.99,29.03,28.95,28.96,122800.0,17.3757,17.3997,17.3517,17.3577,122800.0
2008-02-28 13:00:00,28.95,29.02,28.91,28.96,146900.0,17.3517,17.3937,17.3278,17.3577,146900.0
2008-02-28 13:30:00,28.96,29.01,28.95,29.0,168800.0,17.3577,17.3877,17.3517,17.3817,168800.0
2008-02-28 14:00:00,29.0,29.08,28.99,29.05,259500.0,17.3817,17.4297,17.3757,17.4117,259500.0
2008-02-28 14:30:00,29.05,29.07,28.99,29.0,281600.0,17.4117,17.4237,17.3757,17.3817,281600.0
2008-02-28 15:00:00,28.99,29.08,28.99,29.0,274600.0,17.3757,17.4297,17.3757,17.3817,274600.0
2008-02-28 15:30:00,29.0,29.04,28.93,29.02,693600.0,17.3817,17.4057,17.3397,17.3937,693600.0
2008-02-29 09:30:00,28.9,29.02,28.53,28.63,241100.0,17.3218,17.3937,17.1,17.1599,241100.0
2008-02-29 10:00:00,28.63,28.68,28.53,28.62,222600.0,17.1599,17.1899,17.1,17.1539,222600.0
2008-02-29 10:30:00,28.63,28.7,28.57,28.66,203500.0,17.1599,17.2019,17.124,17.1779,203500.0
2008-02-29 11:00:00,28.65,28.65,28.53,28.54,200900.0,17.1719,17.1719,17.1,17.106,200900.0
2008-02-29 11:30:00,28.53,28.61,28.51,28.6,295600.0,17.1,17.1479,17.088,17.142,295600.0
2008-02-29 12:00:00,28.6,28.61,28.48,28.52,273900.0,17.142,17.1479,17.07,17.094,273900.0
2008-02-29 12:30:00,28.52,28.55,28.46,28.53,155200.0,17.094,17.112,17.058,17.1,155200.0
2008-02-29 13:00:00,28.53,28.57,28.44,28.44,159600.0,17.1,17.124,17.0461,17.0461,159600.0
2008-02-29 13:30:00,28.44,28.44,28.3,28.31,252200.0,17.0461,17.0461,16.9621,16.9681,252200.0
2008-02-29 14:00:00,28.3,28.33,28.19,28.2,365800.0,16.9621,16.9801,16.8962,16.9022,365800.0
2008-02-29 14:30:00,28.2,28.22,28.08,28.13,574300.0,16.9022,16.9142,16.8303,16.8603,574300.0
2008-02-29 15:00:00,28.13,28.19,28.08,28.14,439900.0,16.8603,16.8962,16.8303,16.8662,439900.0
2008-02-29 15:30:00,28.14,28.17,27.96,28.08,816000.0,16.8662,16.8842,16.7584,16.8303,816000.0
2008-03-03 09:30:00,28.0,28.12,27.98,28.01,262100.0,16.7823,16.8543,16.7703,16.7883,262100.0
2008-03-03 10:00:00,28.0,28.24,27.99,28.23,367600.0,16.7823,16.9262,16.7763,16.9202,367600.0
2008-03-03 10:30:00,28.22,28.25,28.18,28.25,357300.0,16.9142,16.9322,16.8902,16.9322,357300.0
2008-03-03 11:00:00,28.25,28.29,28.2,28.24,210200.0,16.9322,16.9562,16.9022,16.9262,210200.0
2008-03-03 11:30:00,28.24,28.3,28.24,28.27,156600.0,16.9262,16.9621,16.9262,16.9442,156600.0
2008-03-03 12:00:00,28.27,28.36,28.15,28.32,265400.0,16.9442,16.9981,16.8722,16.9741,265400.0
2008-03-03 12:30:00,28.32,28.36,28.18,28.22,167900.0,16.9741,16.9981,16.8902,16.9142,167900.0
2008-03-03 13:00:00,28.23,28.36,28.22,28.3,102200.0,16.9202,16.9981,16.9142,16.9621,102200.0
2008-03-03 13:30:00,28.3,28.3,28.16,28.18,197100.0,16.9621,16.9621,16.8782,16.8902,197100.0
2008-03-03 14:00:00,28.17,28.21,28.04,28.1,233400.0,16.8842,16.9082,16.8063,16.8423,233400.0
2008-03-03 14:30:00,28.11,28.21,28.1,28.17,162600.0,16.8483,16.9082,16.8423,16.8842,162600.0
2008-03-03 15:00:00,28.17,28.29,28.17,28.28,234500.0,16.8842,16.9562,16.8842,16.9502,234500.0
2008-03-03 15:30:00,28.29,28.34,28.24,28.29,466300.0,16.9562,16.9861,16.9262,16.9562,466300.0
2008-03-04 09:30:00,28.03,28.09,27.89,28.01,226500.0,16.8003,16.8363,16.7164,16.7883,226500.0
2008-03-04 10:00:00,28.01,28.01,27.91,27.98,146500.0,16.7883,16.7883,16.7284,16.7703,146500.0
2008-03-04 10:30:00,27.98,28.08,27.92,28.08,206900.0,16.7703,16.8303,16.7344,16.8303,206900.0
2008-03-04 11:00:00,28.09,28.15,28.03,28.13,309200.0,16.8363,16.8722,16.8003,16.8603,309200.0
2008-03-04 11:30:00,28.13,28.17,28.05,28.06,132900.0,16.8603,16.8842,16.8123,16.8183,132900.0
2008-03-04 12:00:00,28.06,28.19,28.06,28.09,217400.0,16.8183,16.8962,16.8183,16.8363,217400.0
2008-03-04 12:30:00,28.09,28.12,27.95,27.97,127600.0,16.8363,16.8543,16.7524,16.7644,127600.0
2008-03-04 13:00:00,27.97,28.04,27.9,28.02,120100.0,16.7644,16.8063,16.7224,16.7943,120100.0
2008-03-04 13:30:00,28.02,28.06,27.89,28.0,232900.0,16.7943,16.8183,16.7164,16.7823,232900.0
2008-03-04 14:00:00,28.0,28.11,27.95,28.06,167200.0,16.7823,16.8483,16.7524,16.8183,167200.0
2008-03-04 14:30:00,28.05,28.2,28.05,28.11,199300.0,16.8123,16.9022,16.8123,16.8483,199300.0
2008-03-04 15:00:00,28.11,28.24,28.06,28.19,286200.0,16.8483,16.9262,16.8183,16.8962,286200.0
2008-03-04 15:30:00,28.18,28.31,28.13,28.2,392600.0,16.8902,16.9681,16.8603,16.9022,392600.0
2008-03-05 09:30:00,28.3,28.48,28.24,28.36,188000.0,16.9621,17.07,16.9262,16.9981,188000.0
2008-03-05 10:00:00,28.37,28.54,28.36,28.41,191700.0,17.0041,17.106,16.9981,17.0281,191700.0
2008-03-05 10:30:00,28.4,28.53,28.26,28.52,171500.0,17.0221,17.1,16.9382,17.094,171500.0
2008-03-05 11:00:00,28.53,28.53,28.42,28.48,193900.0,17.1,17.1,17.0341,17.07,193900.0
2008-03-05 11:30:00,28.47,28.58,28.42,28.49,180700.0,17.064,17.13,17.0341,17.076,180700.0
2008-03-05 12:00:00,28.49,28.59,28.31,28.36,203000.0,17.076,17.136,16.9681,16.9981,203000.0
2008-03-05 12:30:00,28.37,28.46,28.33,28.46,107600.0,17.0041,17.058,16.9801,17.058,107600.0
2008-03-05 13:00:00,28.46,28.49,28.26,28.28,151400.0,17.058,17.076,16.9382,16.9502,151400.0
2008-03-05 13:30:00,28.29,28.47,28.17,28.23,243600.0,16.9562,17.064,16.8842,16.9202,243600.0
2008-03-05 14:00:00,28.24,28.34,28.19,28.31,159000.0,16.9262,16.9861,16.8962,16.9681,159000.0
2008-03-05 14:30:00,28.3,28.47,28.3,28.43,200400.0,16.9621,17.064,16.9621,17.0401,200400.0
2008-03-05 15:00:00,28.44,28.48,28.4,28.47,300900.0,17.0461,17.07,17.0221,17.064,300900.0
2008-03-05 15:30:00,28.46,28.52,28.41,28.5,356800.0,17.058,17.094,17.0281,17.082,356800.0
2008-03-06 09:30:00,28.39,28.5,28.3,28.45,224700.0,17.0161,17.082,16.9621,17.0521,224700.0
2008-03-06 10:00:00,28.45,28.45,28.22,28.3,288600.0,17.0521,17.0521,16.9142,16.9621,288600.0
2008-03-06 10:30:00,28.31,28.37,28.27,28.3,193800.0,16.9681,17.0041,16.9442,16.9621,193800.0
2008-03-06 11:00:00,28.33,28.35,28.19,28.29,154900.0,16.9801,16.9921,16.8962,16.9562,154900.0
2008-03-06 11:30:00,28.29,28.3,28.16,28.23,119900.0,16.9562,16.9621,16.8782,16.9202,119900.0
2008-03-06 12:00:00,28.23,28.3,28.18,28.27,95600.0,16.9202,16.9621,16.8902,16.9442,95600.0
2008-03-06 12:30:00,28.27,28.38,28.24,28.33,113500.0,16.9442,17.0101,16.9262,16.9801,113500.0
2008-03-06 13:00:00,28.33,28.37,28.27,28.3,113500.0,16.9801,17.0041,16.9442,16.9621,113500.0
2008-03-06 13:30:00,28.29,28.38,28.25,28.28,153500.0,16.9562,17.0101,16.9322,16.9502,153500.0
2008-03-06 14:00:00,28.28,28.34,28.17,28.18,108500.0,16.9502,16.9861,16.8842,16.8902,108500.0
2008-03-06 14:30:00,28.18,28.34,28.17,28.26,161900.0,16.8902,16.9861,16.8842,16.9382,161900.0
2008-03-06 15:00:00,28.26,28.29,28.17,28.27,197300.0,16.9382,16.9562,16.8842,16.9442,197300.0
2008-03-06 15:30:00,28.26,28.26,28.01,28.05,432900.0,16.9382,16.9382,16.7883,16.8123,432900.0
2008-03-07 09:30:00,28.0,28.17,27.83,28.08,288000.0,16.7823,16.8842,16.6804,16.8303,288000.0
2008-03-07 10:00:00,28.08,28.11,27.93,27.99,203500.0,16.8303,16.8483,16.7404,16.7763,203500.0
2008-03-07 10:30:00,27.99,28.24,27.96,27.97,395700.0,16.7763,16.9262,16.7584,16.7644,395700.0
2008-03-07 11:00:00,27.95,28.08,27.95,27.96,148500.0,16.7524,16.8303,16.7524,16.7584,148500.0
2008-03-07 11:30:00,27.97,28.01,27.91,28.0,133300.0,16.7644,16.7883,16.7284,16.7823,133300.0
2008-03-07 12:00:00,28.0,28.0,27.87,27.91,157500.0,16.7823,16.7823,16.7044,16.7284,157500.0
2008-03-07 12:30:00,27.92,28.03,27.86,28.02,132000.0,16.7344,16.8003,16.6984,16.7943,132000.0
2008-03-07 13:00:00,28.02,28.04,27.96,28.04,101000.0,16.7943,16.8063,16.7584,16.8063,101000.0
2008-03-07 13:30:00,28.04,28.1,27.96,27.96,178100.0,16.8063,16.8423,16.7584,16.7584,178100.0
2008-03-07 14:00:00,27.96,28.0,27.87,27.93,164100.0,16.7584,16.7823,16.7044,16.7404,164100.0
2008-03-07 14:30:00,27.92,27.92,27.79,27.87,268200.0,16.7344,16.7344,16.6565,16.7044,268200.0
2008-03-07 15:00:00,27.88,27.98,27.7,27.87,683200.0,16.7104,16.7703,16.6025,16.7044,683200.0
2008-03-07 15:30:00,27.87,27.91,27.76,27.79,464900.0,16.7044,16.7284,16.6385,16.6565,464900.0
2008-03-10 09:30:00,27.9,28.04,27.83,27.99,383500.0,16.7224,16.8063,16.6804,16.7763,383500.0
2008-03-10 10:00:00,27.98,28.03,27.89,27.98,160800.0,16.7703,16.8003,16.7164,16.7703,160800.0
2008-03-10 10:30:00,27.98,28.05,27.9,27.92,179800.0,16.7703,16.8123,16.7224,16.7344,179800.0
2008-03-10 11:00:00,27.92,28.0,27.92,27.96,127800.0,16.7344,16.7823,16.7344,16.7584,127800.0
2008-03-10 11:30:00,27.96,28.03,27.94,28.01,177600.0,16.7584,16.8003,16.7464,16.7883,177600.0
2008-03-10 12:00:00,28.01,28.06,27.91,27.93,311300.0,16.7883,16.8183,16.7284,16.7404,311300.0
2008-03-10 12:30:00,27.92,28.01,27.85,27.96,159000.0,16.7344,16.7883,16.6924,16.7584,159000.0
2008-03-10 13:00:00,27.96,27.98,27.87,27.89,217800.0,16.7584,16.7703,16.7044,16.7164,217800.0
2008-03-10 13:30:00,27.88,27.95,27.85,27.85,152800.0,16.7104,16.7524,16.6924,16.6924,152800.0
2008-03-10 14:00:00,27.85,27.9,27.75,27.79,108600.0,16.6924,16.7224,16.6325,16.6565,108600.0
2008-03-10 14:30:00,27.78,27.89,27.77,27.83,160800.0,16.6505,16.7164,16.6445,16.6804,160800.0
2008-03-10 15:00:00,27.83,27.92,27.78,27.88,166300.0,16.6804,16.7344,16.6505,16.7104,166300.0
2008-03-10 15:30:00,27.89,27.92,27.61,27.78,685200.0,16.7164,16.7344,16.5486,16.6505,685200.0
2008-03-11 09:30:00,28.33,28.33,28.01,28.09,180600.0,16.9801,16.9801,16.7883,16.8363,180600.0
2008-03-11 10:00:00,28.09,28.12,28.0,28.02,155800.0,16.8363,16.8543,16.7823,16.7943,155800.0
2008-03-11 10:30:00,28.02,28.04,27.9,27.91,156700.0,16.7943,16.8063,16.7224,16.7284,156700.0
2008-03-11 11:00:00,27.91,27.95,27.81,27.85,110600.0,16.7284,16.7524,16.6685,16.6924,110600.0
2008-03-11 11:30:00,27.86,27.87,27.75,27.81,139200.0,16.6984,16.7044,16.6325,16.6685,139200.0
2008-03-11 12:00:00,27.81,27.93,27.8,27.86,138900.0,16.6685,16.7404,16.6625,16.6984,138900.0
2008-03-11 12:30:00,27.85,27.92,27.71,27.88,179800.0,16.6924,16.7344,16.6085,16.7104,179800.0
2008-03-11 13:00:00,27.87,27.96,27.84,27.94,208600.0,16.7044,16.7584,16.6864,16.7464,208600.0
2008-03-11 13:30:00,27.94,27.95,27.83,27.92,156400.0,16.7464,16.7524,16.6804,16.7344,156400.0
2008-03-11 14:00:00,27.92,28.01,27.88,28.0,266000.0,16.7344,16.7883,16.7104,16.7823,266000.0
2008-03-11 14:30:00,28.0,28.05,27.94,28.02,141800.0,16.7823,16.8123,16.7464,16.7943,141800.0
2008-03-11 15:00:00,28.02,28.26,27.89,28.24,672300.0,16.7943,16.9382,16.7164,16.9262,672300.0
2008-03-11 15:30:00,28.24,28.33,28.16,28.32,499600.0,16.9262,16.9801,16.8782,16.9741,499600.0
2008-03-12 09:30:00,28.42,28.59,28.35,28.54,214100.0,17.0341,17.136,16.9921,17.106,214100.0
2008-03-12 10:00:00,28.54,28.62,28.47,28.61,105800.0,17.106,17.1539,17.064,17.1479,105800.0
2008-03-12 10:30:00,28.61,28.73,28.6,28.7,128400.0,17.1479,17.2199,17.142,17.2019,128400.0
2008-03-12 11:00:00,28.71,28.74,28.63,28.68,127900.0,17.2079,17.2259,17.1599,17.1899,127900.0
2008-03-12 11:30:00,28.67,28.68,28.51,28.52,91800.0,17.1839,17.1899,17.088,17.094,91800.0
2008-03-12 12:00:00,28.53,28.57,28.5,28.53,138000.0,17.1,17.124,17.082,17.1,138000.0
2008-03-12 12:30:00,28.53,28.59,28.43,28.5,106800.0,17.1,17.136,17.0401,17.082,106800.0
2008-03-12 13:00:00,28.5,28.57,28.49,28.54,96100.0,17.082,17.124,17.076,17.106,96100.0
2008-03-12 13:30:00,28.54,28.54,28.46,28.47,119500.0,17.106,17.106,17.058,17.064,119500.0
2008-03-12 14:00:00,28.47,28.52,28.44,28.49,123400.0,17.064,17.094,17.0461,17.076,123400.0
2008-03-12 14:30:00,28.48,28.63,28.45,28.53,149600.0,17.07,17.1599,17.0521,17.1,149600.0
2008-03-12 15:00:00,28.51,28.58,28.48,28.54,138800.0,17.088,17.13,17.07,17.106,138800.0
2008-03-12 15:30:00,28.54,28.55,28.4,28.43,286700.0,17.106,17.112,17.0221,17.0401,286700.0
2008-03-13 09:30:00,28.07,28.24,27.9,27.94,207800.0,16.8243,16.9262,16.7224,16.7464,207800.0
2008-03-13 10:00:00,27.94,28.07,27.69,27.74,258500.0,16.7464,16.8243,16.5965,16.6265,258500.0
2008-03-13 10:30:00,27.75,27.87,27.69,27.76,146000.0,16.6325,16.7044,16.5965,16.6385,146000.0
2008-03-13 11:00:00,27.75,28.03,27.71,28.0,246800.0,16.6325,16.8003,16.6085,16.7823,246800.0
2008-03-13 11:30:00,28.0,28.0,27.87,27.94,198900.0,16.7823,16.7823,16.7044,16.7464,198900.0
2008-03-13 12:00:00,27.94,28.03,27.94,27.99,150800.0,16.7464,16.8003,16.7464,16.7763,150800.0
2008-03-13 12:30:00,27.99,28.04,27.86,27.97,192800.0,16.7763,16.8063,16.6984,16.7644,192800.0
2008-03-13 13:00:00,27.98,28.21,27.95,28.17,121400.0,16.7703,16.9082,16.7524,16.8842,121400.0
2008-03-13 13:30:00,28.19,28.26,28.08,28.18,208800.0,16.8962,16.9382,16.8303,16.8902,208800.0
2008-03-13 14:00:00,28.18,28.26,28.14,28.19,172500.0,16.8902,16.9382,16.8662,16.8962,172500.0
2008-03-13 14:30:00,28.19,28.21,27.94,28.08,218200.0,16.8962,16.9082,16.7464,16.8303,218200.0
2008-03-13 15:00:00,28.09,28.23,28.02,28.17,228700.0,16.8363,16.9202,16.7943,16.8842,228700.0
2008-03-13 15:30:00,28.17,28.25,28.02,28.06,539500.0,16.8842,16.9322,16.7943,16.8183,539500.0
2008-03-14 09:30:00,28.25,28.25,27.63,27.63,314200.0,16.9322,16.9322,16.5606,16.5606,314200.0
2008-03-14 10:00:00,27.62,27.83,27.37,27.73,505300.0,16.5546,16.6804,16.4047,16.6205,505300.0
2008-03-14 10:30:00,27.73,27.78,27.52,27.74,250000.0,16.6205,16.6505,16.4946,16.6265,250000.0
2008-03-14 11:00:00,27.73,27.83,27.65,27.76,201100.0,16.6205,16.6804,16.5726,16.6385,201100.0
2008-03-14 11:30:00,27.76,27.97,27.69,27.77,207700.0,16.6385,16.7644,16.5965,16.6445,207700.0
2008-03-14 12:00:00,27.76,27.91,27.75,27.82,132100.0,16.6385,16.7284,16.6325,16.6744,132100.0
2008-03-14 12:30:00,27.82,27.87,27.68,27.78,190900.0,16.6744,16.7044,16.5905,16.6505,190900.0
2008-03-14 13:00:00,27.76,27.77,27.64,27.65,177800.0,16.6385,16.6445,16.5666,16.5726,177800.0
2008-03-14 13:30:00,27.66,27.81,27.6,27.62,153500.0,16.5785,16.6685,16.5426,16.5546,153500.0
2008-03-14 14:00:00,27.63,27.75,27.53,27.57,201700.0,16.5606,16.6325,16.5006,16.5246,201700.0
2008-03-14 14:30:00,27.57,27.69,27.48,27.52,204200.0,16.5246,16.5965,16.4707,16.4946,204200.0
2008-03-14 15:00:00,27.5,27.85,27.5,27.79,215100.0,16.4826,16.6924,16.4826,16.6565,215100.0
2008-03-14 15:30:00,27.78,27.79,27.46,27.62,510300.0,16.6505,16.6565,16.4587,16.5546,510300.0
2008-03-17 09:30:00,28.14,28.14,27.45,27.68,345600.0,16.8662,16.8662,16.4527,16.5905,345600.0
2008-03-17 10:00:00,27.68,27.73,27.59,27.59,238600.0,16.5905,16.6205,16.5366,16.5366,238600.0
2008-03-17 10:30:00,27.6,27.66,27.54,27.55,217400.0,16.5426,16.5785,16.5066,16.5126,217400.0
2008-03-17 11:00:00,27.57,27.7,27.51,27.66,185700.0,16.5246,16.6025,16.4886,16.5785,185700.0
2008-03-17 11:30:00,27.66,27.7,27.58,27.61,206400.0,16.5785,16.6025,16.5306,16.5486,206400.0
2008-03-17 12:00:00,27.6,27.72,27.55,27.65,149500.0,16.5426,16.6145,16.5126,16.5726,149500.0
2008-03-17 12:30:00,27.64,27.85,27.64,27.81,138600.0,16.5666,16.6924,16.5666,16.6685,138600.0
2008-03-17 13:00:00,27.82,27.89,27.74,27.87,152800.0,16.6744,16.7164,16.6265,16.7044,152800.0
2008-03-17 13:30:00,27.85,28.06,27.85,28.04,220100.0,16.6924,16.8183,16.6924,16.8063,220100.0
2008-03-17 14:00:00,28.04,28.14,27.95,27.97,237300.0,16.8063,16.8662,16.7524,16.7644,237300.0
2008-03-17 14:30:00,27.97,28.22,27.96,28.13,261300.0,16.7644,16.9142,16.7584,16.8603,261300.0
2008-03-17 15:00:00,28.13,28.25,28.09,28.19,307300.0,16.8603,16.9322,16.8363,16.8962,307300.0
2008-03-17 15:30:00,28.18,28.32,28.1,28.1,592200.0,16.8902,16.9741,16.8423,16.8423,592200.0
2008-03-18 09:30:00,28.63,28.64,28.39,28.59,264500.0,17.1599,17.1659,17.0161,17.136,264500.0
2008-03-18 10:00:00,28.6,28.78,28.57,28.76,302700.0,17.142,17.2498,17.124,17.2379,302700.0
2008-03-18 10:30:00,28.76,28.77,28.58,28.59,251000.0,17.2379,17.2438,17.13,17.136,251000.0
2008-03-18 11:00:00,28.59,28.72,28.58,28.7,184900.0,17.136,17.2139,17.13,17.2019,184900.0
2008-03-18 11:30:00,28.7,28.77,28.7,28.73,258600.0,17.2019,17.2438,17.2019,17.2199,258600.0
2008-03-18 12:00:00,28.73,28.8,28.7,28.78,210800.0,17.2199,17.2618,17.2019,17.2498,210800.0
2008-03-18 12:30:00,28.78,28.83,28.78,28.8,202400.0,17.2498,17.2798,17.2498,17.2618,202400.0
2008-03-18 13:00:00,28.8,28.88,28.78,28.88,164700.0,17.2618,17.3098,17.2498,17.3098,164700.0
2008-03-18 13:30:00,28.88,28.97,28.86,28.9,158800.0,17.3098,17.3637,17.2978,17.3218,158800.0
2008-03-18 14:00:00,28.89,28.91,28.55,28.66,333700.0,17.3158,17.3278,17.112,17.1779,333700.0
2008-03-18 14:30:00,28.65,28.87,28.43,28.83,326300.0,17.1719,17.3038,17.0401,17.2798,326300.0
2008-03-18 15:00:00,28.82,28.86,28.71,28.8,231400.0,17.2738,17.2978,17.2079,17.2618,231400.0
2008-03-18 15:30:00,28.79,29.0,28.77,28.99,378700.0,17.2558,17.3817,17.2438,17.3757,378700.0
2008-03-19 09:30:00,29.09,29.34,28.96,29.2,188900.0,17.4356,17.5855,17.3577,17.5016,188900.0
2008-03-19 10:00:00,29.2,29.21,29.04,29.12,170500.0,17.5016,17.5076,17.4057,17.4536,170500.0
2008-03-19 10:30:00,29.1,29.16,29.02,29.13,171400.0,17.4416,17.4776,17.3937,17.4596,171400.0
2008-03-19 11:00:00,29.13,29.19,29.08,29.16,151600.0,17.4596,17.4956,17.4297,17.4776,151600.0
2008-03-19 11:30:00,29.17,29.3,29.15,29.25,177000.0,17.4836,17.5615,17.4716,17.5315,177000.0
2008-03-19 12:00:00,29.25,29.29,29.19,29.22,185000.0,17.5315,17.5555,17.4956,17.5136,185000.0
2008-03-19 12:30:00,29.22,29.25,29.09,29.18,148900.0,17.5136,17.5315,17.4356,17.4896,148900.0
2008-03-19 13:00:00,29.18,29.24,29.05,29.08,162500.0,17.4896,17.5256,17.4117,17.4297,162500.0
2008-03-19 13:30:00,29.06,29.1,28.86,29.01,172600.0,17.4177,17.4416,17.2978,17.3877,172600.0
2008-03-19 14:00:00,29.01,29.06,28.94,28.99,223300.0,17.3877,17.4177,17.3457,17.3757,223300.0
2008-03-19 14:30:00,28.99,29.06,28.85,29.04,200300.0,17.3757,17.4177,17.2918,17.4057,200300.0
2008-03-19 15:00:00,29.04,29.07,28.84,28.86,211200.0,17.4057,17.4237,17.2858,17.2978,211200.0
2008-03-19 15:30:00,28.87,28.96,28.77,28.84,454100.0,17.3038,17.3577,17.2438,17.2858,454100.0
2008-03-20 09:30:00,28.99,29.18,28.95,29.03,820400.0,17.3757,17.4896,17.3517,17.3997,820400.0
2008-03-20 10:00:00,29.04,29.33,29.01,29.25,218800.0,17.4057,17.5795,17.3877,17.5315,218800.0
2008-03-20 10:30:00,29.25,29.31,29.11,29.28,169300.0,17.5315,17.5675,17.4476,17.5495,169300.0
2008-03-20 11:00:00,29.27,29.31,29.2,29.28,122500.0,17.5435,17.5675,17.5016,17.5495,122500.0
2008-03-20 11:30:00,29.28,29.31,29.21,29.23,125300.0,17.5495,17.5675,17.5076,17.5196,125300.0
2008-03-20 12:00:00,29.23,29.31,29.2,29.23,117100.0,17.5196,17.5675,17.5016,17.5196,117100.0
2008-03-20 12:30:00,29.23,29.31,29.2,29.27,121100.0,17.5196,17.5675,17.5016,17.5435,121100.0
2008-03-20 13:00:00,29.27,29.31,29.23,29.25,162800.0,17.5435,17.5675,17.5196,17.5315,162800.0
2008-03-20 13:30:00,29.24,29.29,29.2,29.23,110600.0,17.5256,17.5555,17.5016,17.5196,110600.0
2008-03-20 14:00:00,29.23,29.3,29.23,29.29,151900.0,17.5196,17.5615,17.5196,17.5555,151900.0
2008-03-20 14:30:00,29.29,29.47,29.27,29.4,242500.0,17.5555,17.6634,17.5435,17.6215,242500.0
2008-03-20 15:00:00,29.39,29.42,29.26,29.27,224000.0,17.6155,17.6334,17.5375,17.5435,224000.0
2008-03-20 15:30:00,29.28,29.35,28.85,29.33,499100.0,17.5495,17.5915,17.2918,17.5795,499100.0
2008-03-24 09:30:00,29.42,29.74,29.3,29.65,258500.0,17.6334,17.8252,17.5615,17.7713,258500.0
2008-03-24 10:00:00,29.66,29.82,29.55,29.61,217800.0,17.7773,17.8732,17.7114,17.7473,217800.0
2008-03-24 10:30:00,29.59,29.6,29.48,29.53,116400.0,17.7353,17.7413,17.6694,17.6994,116400.0
2008-03-24 11:00:00,29.54,29.78,29.53,29.76,121000.0,17.7054,17.8492,17.6994,17.8372,121000.0
2008-03-24 11:30:00,29.76,29.8,29.69,29.71,105400.0,17.8372,17.8612,17.7953,17.8073,105400.0
2008-03-24 12:00:00,29.7,29.74,29.68,29.7,96800.0,17.8013,17.8252,17.7893,17.8013,96800.0
2008-03-24 12:30:00,29.7,29.76,29.68,29.69,66800.0,17.8013,17.8372,17.7893,17.7953,66800.0
2008-03-24 13:00:00,29.68,29.71,29.61,29.65,55100.0,17.7893,17.8073,17.7473,17.7713,55100.0
2008-03-24 13:30:00,29.64,29.68,29.62,29.68,54000.0,17.7653,17.7893,17.7533,17.7893,54000.0
2008-03-24 14:00:00,29.69,29.69,29.6,29.64,89800.0,17.7953,17.7953,17.7413,17.7653,89800.0
2008-03-24 14:30:00,29.64,29.71,29.62,29.67,89500.0,17.7653,17.8073,17.7533,17.7833,89500.0
2008-03-24 15:00:00,29.66,29.72,29.62,29.63,145100.0,17.7773,17.8132,17.7533,17.7593,145100.0
2008-03-24 15:30:00,29.63,29.71,29.62,29.69,225500.0,17.7593,17.8073,17.7533,17.7953,225500.0
2008-03-25 09:30:00,29.63,29.86,29.46,29.51,203800.0,17.7593,17.8972,17.6574,17.6874,203800.0
2008-03-25 10:00:00,29.51,29.57,29.41,29.51,188700.0,17.6874,17.7233,17.6274,17.6874,188700.0
2008-03-25 10:30:00,29.52,29.55,29.4,29.46,104500.0,17.6934,17.7114,17.6215,17.6574,104500.0
2008-03-25 11:00:00,29.47,29.53,29.42,29.48,60500.0,17.6634,17.6994,17.6334,17.6694,60500.0
2008-03-25 11:30:00,29.48,29.57,29.35,29.35,91100.0,17.6694,17.7233,17.5915,17.5915,91100.0
2008-03-25 12:00:00,29.36,29.47,29.23,29.46,131200.0,17.5975,17.6634,17.5196,17.6574,131200.0
2008-03-25 12:30:00,29.45,29.58,29.43,29.54,51900.0,17.6514,17.7293,17.6394,17.7054,51900.0
2008-03-25 13:00:00,29.54,29.54,29.45,29.47,90600.0,17.7054,17.7054,17.6514,17.6634,90600.0
2008-03-25 13:30:00,29.47,29.49,29.37,29.45,106600.0,17.6634,17.6754,17.6035,17.6514,106600.0
2008-03-25 14:00:00,29.45,29.49,29.42,29.42,63600.0,17.6514,17.6754,17.6334,17.6334,63600.0
2008-03-25 14:30:00,29.43,29.6,29.43,29.59,141400.0,17.6394,17.7413,17.6394,17.7353,141400.0
2008-03-25 15:00:00,29.59,29.62,29.36,29.5,245300.0,17.7353,17.7533,17.5975,17.6814,245300.0
2008-03-25 15:30:00,29.5,29.53,29.4,29.45,275900.0,17.6814,17.6994,17.6215,17.6514,275900.0
2008-03-26 09:30:00,29.39,29.42,29.14,29.35,171900.0,17.6155,17.6334,17.4656,17.5915,171900.0
2008-03-26 10:00:00,29.35,29.46,29.34,29.41,189300.0,17.5915,17.6574,17.5855,17.6274,189300.0
2008-03-26 10:30:00,29.42,29.42,29.25,29.37,90000.0,17.6334,17.6334,17.5315,17.6035,90000.0
2008-03-26 11:00:00,29.38,29.44,29.35,29.42,121200.0,17.6095,17.6454,17.5915,17.6334,121200.0
2008-03-26 11:30:00,29.42,29.45,29.34,29.41,172400.0,17.6334,17.6514,17.5855,17.6274,172400.0
2008-03-26 12:00:00,29.42,29.47,29.33,29.39,106800.0,17.6334,17.6634,17.5795,17.6155,106800.0
2008-03-26 12:30:00,29.39,29.43,29.36,29.39,70300.0,17.6155,17.6394,17.5975,17.6155,70300.0
2008-03-26 13:00:00,29.4,29.43,29.37,29.37,47800.0,17.6215,17.6394,17.6035,17.6035,47800.0
2008-03-26 13:30:00,29.38,29.38,29.28,29.35,69600.0,17.6095,17.6095,17.5495,17.5915,69600.0
2008-03-26 14:00:00,29.35,29.42,29.33,29.39,103400.0,17.5915,17.6334,17.5795,17.6155,103400.0
2008-03-26 14:30:00,29.39,29.42,29.35,29.41,152900.0,17.6155,17.6334,17.5915,17.6274,152900.0
2008-03-26 15:00:00,29.42,29.45,29.29,29.3,206200.0,17.6334,17.6514,17.5555,17.5615,206200.0
2008-03-26 15:30:00,29.3,29.37,29.27,29.35,272700.0,17.5615,17.6035,17.5435,17.5915,272700.0
2008-03-27 09:30:00,29.4,29.55,29.16,29.34,162400.0,17.6215,17.7114,17.4776,17.5855,162400.0
2008-03-27 10:00:00,29.35,29.41,29.27,29.32,106300.0,17.5915,17.6274,17.5435,17.5735,106300.0
2008-03-27 10:30:00,29.33,29.37,29.23,29.26,124900.0,17.5795,17.6035,17.5196,17.5375,124900.0
2008-03-27 11:00:00,29.26,29.39,29.25,29.27,91800.0,17.5375,17.6155,17.5315,17.5435,91800.0
2008-03-27 11:30:00,29.27,29.3,29.21,29.23,64200.0,17.5435,17.5615,17.5076,17.5196,64200.0
2008-03-27 12:00:00,29.23,29.33,29.2,29.33,103900.0,17.5196,17.5795,17.5016,17.5795,103900.0
2008-03-27 12:30:00,29.32,29.41,29.32,29.35,78900.0,17.5735,17.6274,17.5735,17.5915,78900.0
2008-03-27 13:00:00,29.35,29.44,29.28,29.39,98700.0,17.5915,17.6454,17.5495,17.6155,98700.0
2008-03-27 13:30:00,29.39,29.4,29.26,29.32,118800.0,17.6155,17.6215,17.5375,17.5735,118800.0
2008-03-27 14:00:00,29.31,29.31,29.22,29.26,153300.0,17.5675,17.5675,17.5136,17.5375,153300.0
2008-03-27 14:30:00,29.25,29.36,29.25,29.25,90000.0,17.5315,17.5975,17.5315,17.5315,90000.0
2008-03-27 15:00:00,29.25,29.28,29.15,29.19,122000.0,17.5315,17.5495,17.4716,17.4956,122000.0
2008-03-27 15:30:00,29.19,29.19,29.04,29.08,275000.0,17.4956,17.4956,17.4057,17.4297,275000.0
2008-03-28 09:30:00,29.25,29.68,28.95,29.05,320500.0,17.5315,17.7893,17.3517,17.4117,320500.0
2008-03-28 10:00:00,29.05,29.2,29.03,29.19,223300.0,17.4117,17.5016,17.3997,17.4956,223300.0
2008-03-28 10:30:00,29.19,29.25,29.11,29.2,127500.0,17.4956,17.5315,17.4476,17.5016,127500.0
2008-03-28 11:00:00,29.19,29.26,29.15,29.26,159300.0,17.4956,17.5375,17.4716,17.5375,159300.0
2008-03-28 11:30:00,29.27,29.3,29.07,29.12,158400.0,17.5435,17.5615,17.4237,17.4536,158400.0
2008-03-28 12:00:00,29.14,29.26,29.1,29.24,150900.0,17.4656,17.5375,17.4416,17.5256,150900.0
2008-03-28 12:30:00,29.24,29.28,29.21,29.26,58500.0,17.5256,17.5495,17.5076,17.5375,58500.0
2008-03-28 13:00:00,29.26,29.27,29.12,29.13,137700.0,17.5375,17.5435,17.4536,17.4596,137700.0
2008-03-28 13:30:00,29.12,29.12,29.03,29.05,106000.0,17.4536,17.4536,17.3997,17.4117,106000.0
2008-03-28 14:00:00,29.04,29.15,29.04,29.08,131000.0,17.4057,17.4716,17.4057,17.4297,131000.0
2008-03-28 14:30:00,29.08,29.11,29.05,29.08,98500.0,17.4297,17.4476,17.4117,17.4297,98500.0
2008-03-28 15:00:00,29.07,29.1,28.92,28.96,149800.0,17.4237,17.4416,17.3338,17.3577,149800.0
2008-03-28 15:30:00,28.97,28.98,28.81,28.9,318200.0,17.3637,17.3697,17.2678,17.3218,318200.0
2008-03-31 09:30:00,28.97,28.97,28.64,28.75,176900.0,17.3637,17.3637,17.1659,17.2319,176900.0
2008-03-31 10:00:00,28.74,28.75,28.54,28.65,156400.0,17.2259,17.2319,17.106,17.1719,156400.0
2008-03-31 10:30:00,28.64,28.8,28.63,28.77,108900.0,17.1659,17.2618,17.1599,17.2438,108900.0
2008-03-31 11:00:00,28.77,28.78,28.69,28.77,70500.0,17.2438,17.2498,17.1959,17.2438,70500.0
2008-03-31 11:30:00,28.77,28.98,28.76,28.97,139300.0,17.2438,17.3697,17.2379,17.3637,139300.0
2008-03-31 12:00:00,28.97,29.04,28.97,29.03,130900.0,17.3637,17.4057,17.3637,17.3997,130900.0
2008-03-31 12:30:00,29.02,29.12,29.01,29.12,60700.0,17.3937,17.4536,17.3877,17.4536,60700.0
2008-03-31 13:00:00,29.11,29.14,29.09,29.13,62800.0,17.4476,17.4656,17.4356,17.4596,62800.0
2008-03-31 13:30:00,29.12,29.13,29.03,29.08,103600.0,17.4536,17.4596,17.3997,17.4297,103600.0
2008-03-31 14:00:00,29.08,29.11,29.06,29.08,103200.0,17.4297,17.4476,17.4177,17.4297,103200.0
2008-03-31 14:30:00,29.08,29.1,29.03,29.05,88300.0,17.4297,17.4416,17.3997,17.4117,88300.0
2008-03-31 15:00:00,29.05,29.1,29.0,29.05,124200.0,17.4117,17.4416,17.3817,17.4117,124200.0
2008-03-31 15:30:00,29.05,29.15,29.02,29.04,304100.0,17.4117,17.4716,17.3937,17.4057,304100.0
2008-04-01 08:30:00,29.02,29.02,29.02,29.02,3100.0,17.3937,17.3937,17.3937,17.3937,3100.0
2008-04-01 09:00:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:30:00,29.2,29.6,29.16,29.56,267700.0,17.5016,17.7413,17.4776,17.7174,267700.0
2008-04-01 10:00:00,29.56,29.75,29.56,29.74,233700.0,17.7174,17.8312,17.7174,17.8252,233700.0
2008-04-01 10:30:00,29.73,29.84,29.7,29.84,154400.0,17.8192,17.8852,17.8013,17.8852,154400.0
2008-04-01 11:00:00,29.85,29.85,29.6,29.63,107000.0,17.8912,17.8912,17.7413,17.7593,107000.0
2008-04-01 11:30:00,29.63,29.7,29.61,29.68,90100.0,17.7593,17.8013,17.7473,17.7893,90100.0
2008-04-01 12:00:00,29.68,29.82,29.62,29.82,114200.0,17.7893,17.8732,17.7533,17.8732,114200.0
2008-04-01 12:30:00,29.81,29.83,29.74,29.75,61300.0,17.8672,17.8792,17.8252,17.8312,61300.0
2008-04-01 13:00:00,29.74,29.84,29.71,29.83,76900.0,17.8252,17.8852,17.8073,17.8792,76900.0
2008-04-01 13:30:00,29.83,29.84,29.69,29.7,143500.0,17.8792,17.8852,17.7953,17.8013,143500.0
2008-04-01 14:00:00,29.7,29.82,29.69,29.77,110000.0,17.8013,17.8732,17.7953,17.8432,110000.0
2008-04-01 14:30:00,29.77,29.89,29.76,29.8,119800.0,17.8432,17.9151,17.8372,17.8612,119800.0
2008-04-01 15:00:00,29.79,29.89,29.79,29.84,127000.0,17.8552,17.9151,17.8552,17.8852,127000.0
2008-04-01 15:30:00,29.84,29.92,29.76,29.91,360600.0,17.8852,17.9331,17.8372,17.9271,360600.0
2008-04-02 09:30:00,29.9,29.92,29.55,29.84,274100.0,18.0556,18.0676,17.8442,18.0193,274100.0
2008-04-02 10:00:00,29.84,29.84,29.73,29.74,170600.0,18.0193,18.0193,17.9529,17.9589,170600.0
2008-04-02 10:30:00,29.76,29.84,29.65,29.66,126400.0,17.971,18.0193,17.9046,17.9106,126400.0
2008-04-02 11:00:00,29.67,29.69,29.58,29.6,146000.0,17.9167,17.9287,17.8623,17.8744,146000.0
2008-04-02 11:30:00,29.6,29.63,29.57,29.6,173600.0,17.8744,17.8925,17.8563,17.8744,173600.0
2008-04-02 12:00:00,29.6,29.6,29.47,29.5,141100.0,17.8744,17.8744,17.7959,17.814,141100.0
2008-04-02 12:30:00,29.5,29.52,29.43,29.43,180200.0,17.814,17.8261,17.7717,17.7717,180200.0
2008-04-02 13:00:00,29.43,29.45,29.39,29.44,169100.0,17.7717,17.7838,17.7476,17.7778,169100.0
2008-04-02 13:30:00,29.45,29.5,29.38,29.49,203400.0,17.7838,17.814,17.7415,17.808,203400.0
2008-04-02 14:00:00,29.49,29.51,29.33,29.34,123200.0,17.808,17.8201,17.7114,17.7174,123200.0
2008-04-02 14:30:00,29.35,29.36,29.24,29.27,146000.0,17.7234,17.7295,17.657,17.6751,146000.0
2008-04-02 15:00:00,29.28,29.35,29.22,29.35,142700.0,17.6812,17.7234,17.6449,17.7234,142700.0
2008-04-02 15:30:00,29.35,29.4,29.3,29.37,336900.0,17.7234,17.7536,17.6932,17.7355,336900.0
2008-04-03 09:30:00,29.21,29.33,29.18,29.26,112100.0,17.6389,17.7114,17.6208,17.6691,112100.0
2008-04-03 10:00:00,29.26,29.31,29.13,29.17,137900.0,17.6691,17.6993,17.5906,17.6147,137900.0
2008-04-03 10:30:00,29.16,29.22,29.14,29.2,89300.0,17.6087,17.6449,17.5966,17.6329,89300.0
2008-04-03 11:00:00,29.21,29.25,29.13,29.17,166500.0,17.6389,17.663,17.5906,17.6147,166500.0
2008-04-03 11:30:00,29.17,29.26,29.13,29.16,98500.0,17.6147,17.6691,17.5906,17.6087,98500.0
2008-04-03 12:00:00,29.16,29.22,29.13,29.14,85900.0,17.6087,17.6449,17.5906,17.5966,85900.0
2008-04-03 12:30:00,29.14,29.23,29.14,29.21,132200.0,17.5966,17.651,17.5966,17.6389,132200.0
2008-04-03 13:00:00,29.2,29.21,29.11,29.11,189000.0,17.6329,17.6389,17.5785,17.5785,189000.0
2008-04-03 13:30:00,29.11,29.2,29.1,29.17,107500.0,17.5785,17.6329,17.5725,17.6147,107500.0
2008-04-03 14:00:00,29.18,29.2,29.15,29.17,94600.0,17.6208,17.6329,17.6027,17.6147,94600.0
2008-04-03 14:30:00,29.17,29.21,29.15,29.2,267200.0,17.6147,17.6389,17.6027,17.6329,267200.0
2008-04-03 15:00:00,29.19,29.2,29.08,29.09,186300.0,17.6268,17.6329,17.5604,17.5664,186300.0
2008-04-03 15:30:00,29.09,29.19,29.08,29.14,284600.0,17.5664,17.6268,17.5604,17.5966,284600.0
2008-04-04 09:30:00,29.22,29.22,28.91,28.92,223200.0,17.6449,17.6449,17.4577,17.4638,223200.0
2008-04-04 10:00:00,28.92,28.92,28.79,28.84,192800.0,17.4638,17.4638,17.3853,17.4155,192800.0
2008-04-04 10:30:00,28.85,28.85,28.76,28.84,117500.0,17.4215,17.4215,17.3672,17.4155,117500.0
2008-04-04 11:00:00,28.84,28.87,28.83,28.85,175100.0,17.4155,17.4336,17.4094,17.4215,175100.0
2008-04-04 11:30:00,28.84,28.86,28.75,28.76,407700.0,17.4155,17.4275,17.3611,17.3672,407700.0
2008-04-04 12:00:00,28.75,28.92,28.74,28.92,206300.0,17.3611,17.4638,17.3551,17.4638,206300.0
2008-04-04 12:30:00,28.93,29.04,28.92,29.01,203400.0,17.4698,17.5362,17.4638,17.5181,203400.0
2008-04-04 13:00:00,29.0,29.07,29.0,29.07,114200.0,17.5121,17.5544,17.5121,17.5544,114200.0
2008-04-04 13:30:00,29.07,29.09,29.02,29.08,119200.0,17.5544,17.5664,17.5242,17.5604,119200.0
2008-04-04 14:00:00,29.09,29.1,28.98,28.98,194700.0,17.5664,17.5725,17.5,17.5,194700.0
2008-04-04 14:30:00,28.99,29.05,28.97,28.98,136900.0,17.506,17.5423,17.494,17.5,136900.0
2008-04-04 15:00:00,28.99,29.01,28.86,28.88,189700.0,17.506,17.5181,17.4275,17.4396,189700.0
2008-04-04 15:30:00,28.87,28.92,28.72,28.92,556400.0,17.4336,17.4638,17.343,17.4638,556400.0
2008-04-07 09:30:00,29.11,29.15,28.88,28.91,226200.0,17.5785,17.6027,17.4396,17.4577,226200.0
2008-04-07 10:00:00,28.91,28.94,28.79,28.83,158200.0,17.4577,17.4758,17.3853,17.4094,158200.0
2008-04-07 10:30:00,28.84,28.95,28.82,28.95,207200.0,17.4155,17.4819,17.4034,17.4819,207200.0
2008-04-07 11:00:00,28.94,29.01,28.88,28.99,139300.0,17.4758,17.5181,17.4396,17.506,139300.0
2008-04-07 11:30:00,29.0,29.09,28.98,28.98,139400.0,17.5121,17.5664,17.5,17.5,139400.0
2008-04-07 12:00:00,28.98,29.02,28.95,28.96,69300.0,17.5,17.5242,17.4819,17.4879,69300.0
2008-04-07 12:30:00,28.97,29.1,28.96,29.05,114200.0,17.494,17.5725,17.4879,17.5423,114200.0
2008-04-07 13:00:00,29.05,29.05,29.0,29.02,115800.0,17.5423,17.5423,17.5121,17.5242,115800.0
2008-04-07 13:30:00,29.02,29.04,29.01,29.03,93300.0,17.5242,17.5362,17.5181,17.5302,93300.0
2008-04-07 14:00:00,29.03,29.04,29.0,29.0,147400.0,17.5302,17.5362,17.5121,17.5121,147400.0
2008-04-07 14:30:00,29.0,29.03,28.98,29.0,116400.0,17.5121,17.5302,17.5,17.5121,116400.0
2008-04-07 15:00:00,29.0,29.01,28.93,28.96,192100.0,17.5121,17.5181,17.4698,17.4879,192100.0
2008-04-07 15:30:00,28.97,28.98,28.87,28.94,303200.0,17.494,17.5,17.4336,17.4758,303200.0
2008-04-08 09:30:00,28.81,28.81,28.5,28.52,167700.0,17.3973,17.3973,17.2101,17.2222,167700.0
2008-04-08 10:00:00,28.52,28.54,28.24,28.25,276400.0,17.2222,17.2343,17.0531,17.0592,276400.0
2008-04-08 10:30:00,28.24,28.43,28.17,28.39,542200.0,17.0531,17.1679,17.0109,17.1437,542200.0
2008-04-08 11:00:00,28.39,28.53,28.38,28.51,149500.0,17.1437,17.2283,17.1377,17.2162,149500.0
2008-04-08 11:30:00,28.5,28.53,28.49,28.51,140300.0,17.2101,17.2283,17.2041,17.2162,140300.0
2008-04-08 12:00:00,28.51,28.59,28.51,28.57,73000.0,17.2162,17.2645,17.2162,17.2524,73000.0
2008-04-08 12:30:00,28.56,28.57,28.55,28.56,38600.0,17.2464,17.2524,17.2403,17.2464,38600.0
2008-04-08 13:00:00,28.55,28.59,28.51,28.56,101700.0,17.2403,17.2645,17.2162,17.2464,101700.0
2008-04-08 13:30:00,28.57,28.59,28.54,28.54,111700.0,17.2524,17.2645,17.2343,17.2343,111700.0
2008-04-08 14:00:00,28.53,28.59,28.49,28.56,123000.0,17.2283,17.2645,17.2041,17.2464,123000.0
2008-04-08 14:30:00,28.58,28.66,28.57,28.63,198500.0,17.2585,17.3068,17.2524,17.2887,198500.0
2008-04-08 15:00:00,28.63,28.64,28.48,28.5,240800.0,17.2887,17.2947,17.1981,17.2101,240800.0
2008-04-08 15:30:00,28.5,28.57,28.5,28.54,367700.0,17.2101,17.2524,17.2101,17.2343,367700.0
2008-04-09 09:30:00,28.55,28.55,28.17,28.47,263700.0,17.2403,17.2403,17.0109,17.192,263700.0
2008-04-09 10:00:00,28.46,28.56,28.45,28.56,91400.0,17.186,17.2464,17.18,17.2464,91400.0
2008-04-09 10:30:00,28.56,28.58,28.44,28.51,139200.0,17.2464,17.2585,17.1739,17.2162,139200.0
2008-04-09 11:00:00,28.5,28.59,28.42,28.5,120500.0,17.2101,17.2645,17.1618,17.2101,120500.0
2008-04-09 11:30:00,28.48,28.5,28.36,28.4,80900.0,17.1981,17.2101,17.1256,17.1498,80900.0
2008-04-09 12:00:00,28.4,28.45,28.4,28.45,53100.0,17.1498,17.18,17.1498,17.18,53100.0
2008-04-09 12:30:00,28.45,28.5,28.37,28.38,115500.0,17.18,17.2101,17.1316,17.1377,115500.0
2008-04-09 13:00:00,28.37,28.42,28.33,28.36,72300.0,17.1316,17.1618,17.1075,17.1256,72300.0
2008-04-09 13:30:00,28.36,28.43,28.33,28.36,124500.0,17.1256,17.1679,17.1075,17.1256,124500.0
2008-04-09 14:00:00,28.34,28.39,28.21,28.21,158700.0,17.1135,17.1437,17.035,17.035,158700.0
2008-04-09 14:30:00,28.21,28.25,28.2,28.22,113800.0,17.035,17.0592,17.029,17.0411,113800.0
2008-04-09 15:00:00,28.22,28.31,28.2,28.3,117300.0,17.0411,17.0954,17.029,17.0894,117300.0
2008-04-09 15:30:00,28.29,28.34,28.29,28.31,317200.0,17.0833,17.1135,17.0833,17.0954,317200.0
2008-04-10 09:30:00,28.27,28.36,28.13,28.16,117300.0,17.0713,17.1256,16.9867,17.0048,117300.0
2008-04-10 10:00:00,28.16,28.31,28.14,28.27,156100.0,17.0048,17.0954,16.9928,17.0713,156100.0
2008-04-10 10:30:00,28.28,28.28,28.16,28.25,115300.0,17.0773,17.0773,17.0048,17.0592,115300.0
2008-04-10 11:00:00,28.25,28.26,28.16,28.18,95600.0,17.0592,17.0652,17.0048,17.0169,95600.0
2008-04-10 11:30:00,28.18,28.22,28.15,28.2,68800.0,17.0169,17.0411,16.9988,17.029,68800.0
2008-04-10 12:00:00,28.19,28.2,28.15,28.17,91900.0,17.023,17.029,16.9988,17.0109,91900.0
2008-04-10 12:30:00,28.18,28.29,28.17,28.21,137100.0,17.0169,17.0833,17.0109,17.035,137100.0
2008-04-10 13:00:00,28.21,28.3,28.2,28.23,119300.0,17.035,17.0894,17.029,17.0471,119300.0
2008-04-10 13:30:00,28.23,28.32,28.22,28.29,115000.0,17.0471,17.1015,17.0411,17.0833,115000.0
2008-04-10 14:00:00,28.28,28.3,28.19,28.2,93500.0,17.0773,17.0894,17.023,17.029,93500.0
2008-04-10 14:30:00,28.2,28.25,28.16,28.25,86400.0,17.029,17.0592,17.0048,17.0592,86400.0
2008-04-10 15:00:00,28.25,28.25,28.15,28.17,152700.0,17.0592,17.0592,16.9988,17.0109,152700.0
2008-04-10 15:30:00,28.16,28.16,27.98,28.12,878400.0,17.0048,17.0048,16.8961,16.9807,878400.0
2008-04-11 09:30:00,27.85,28.18,27.85,27.96,196600.0,16.8176,17.0169,16.8176,16.8841,196600.0
2008-04-11 10:00:00,27.96,28.05,27.88,28.02,148200.0,16.8841,16.9384,16.8358,16.9203,148200.0
2008-04-11 10:30:00,28.01,28.17,27.98,28.14,118000.0,16.9143,17.0109,16.8961,16.9928,118000.0
2008-04-11 11:00:00,28.14,28.19,28.1,28.11,92400.0,16.9928,17.023,16.9686,16.9746,92400.0
2008-04-11 11:30:00,28.11,28.16,28.09,28.12,119900.0,16.9746,17.0048,16.9626,16.9807,119900.0
2008-04-11 12:00:00,28.12,28.15,28.1,28.12,95300.0,16.9807,16.9988,16.9686,16.9807,95300.0
2008-04-11 12:30:00,28.11,28.11,28.05,28.07,65900.0,16.9746,16.9746,16.9384,16.9505,65900.0
2008-04-11 13:00:00,28.06,28.12,28.06,28.11,70100.0,16.9444,16.9807,16.9444,16.9746,70100.0
2008-04-11 13:30:00,28.1,28.14,28.08,28.14,115000.0,16.9686,16.9928,16.9565,16.9928,115000.0
2008-04-11 14:00:00,28.13,28.18,27.99,28.0,227200.0,16.9867,17.0169,16.9022,16.9082,227200.0
2008-04-11 14:30:00,28.0,28.09,27.96,28.07,186100.0,16.9082,16.9626,16.8841,16.9505,186100.0
2008-04-11 15:00:00,28.07,28.08,27.98,28.0,175900.0,16.9505,16.9565,16.8961,16.9082,175900.0
2008-04-11 15:30:00,28.0,28.01,27.86,27.99,459700.0,16.9082,16.9143,16.8237,16.9022,459700.0
2008-04-14 09:30:00,27.93,27.93,27.75,27.8,192000.0,16.8659,16.8659,16.7572,16.7874,192000.0
2008-04-14 10:00:00,27.79,27.83,27.72,27.77,103900.0,16.7814,16.8056,16.7391,16.7693,103900.0
2008-04-14 10:30:00,27.76,27.78,27.69,27.75,118700.0,16.7633,16.7754,16.721,16.7572,118700.0
2008-04-14 11:00:00,27.73,27.75,27.67,27.73,98100.0,16.7452,16.7572,16.7089,16.7452,98100.0
2008-04-14 11:30:00,27.74,27.77,27.7,27.72,112800.0,16.7512,16.7693,16.7271,16.7391,112800.0
2008-04-14 12:00:00,27.72,27.78,27.65,27.77,94900.0,16.7391,16.7754,16.6969,16.7693,94900.0
2008-04-14 12:30:00,27.76,27.79,27.73,27.75,62400.0,16.7633,16.7814,16.7452,16.7572,62400.0
2008-04-14 13:00:00,27.75,27.77,27.73,27.75,108500.0,16.7572,16.7693,16.7452,16.7572,108500.0
2008-04-14 13:30:00,27.76,27.79,27.73,27.79,85900.0,16.7633,16.7814,16.7452,16.7814,85900.0
2008-04-14 14:00:00,27.79,27.81,27.7,27.71,123700.0,16.7814,16.7935,16.7271,16.7331,123700.0
2008-04-14 14:30:00,27.7,27.76,27.7,27.75,132600.0,16.7271,16.7633,16.7271,16.7572,132600.0
2008-04-14 15:00:00,27.75,27.8,27.73,27.79,149600.0,16.7572,16.7874,16.7452,16.7814,149600.0
2008-04-14 15:30:00,27.78,27.81,27.74,27.77,299400.0,16.7754,16.7935,16.7512,16.7693,299400.0
2008-04-15 09:30:00,27.65,28.07,27.65,27.95,241700.0,16.6969,16.9505,16.6969,16.878,241700.0
2008-04-15 10:00:00,27.95,28.02,27.92,27.96,114300.0,16.878,16.9203,16.8599,16.8841,114300.0
2008-04-15 10:30:00,27.95,27.99,27.82,27.86,103000.0,16.878,16.9022,16.7995,16.8237,103000.0
2008-04-15 11:00:00,27.85,27.85,27.75,27.77,94100.0,16.8176,16.8176,16.7572,16.7693,94100.0
2008-04-15 11:30:00,27.77,27.79,27.73,27.73,87500.0,16.7693,16.7814,16.7452,16.7452,87500.0
2008-04-15 12:00:00,27.73,27.76,27.67,27.76,92500.0,16.7452,16.7633,16.7089,16.7633,92500.0
2008-04-15 12:30:00,27.76,27.77,27.69,27.7,90400.0,16.7633,16.7693,16.721,16.7271,90400.0
2008-04-15 13:00:00,27.7,27.77,27.7,27.76,77100.0,16.7271,16.7693,16.7271,16.7633,77100.0
2008-04-15 13:30:00,27.76,27.88,27.74,27.85,107600.0,16.7633,16.8358,16.7512,16.8176,107600.0
2008-04-15 14:00:00,27.85,27.86,27.81,27.81,95100.0,16.8176,16.8237,16.7935,16.7935,95100.0
2008-04-15 14:30:00,27.81,27.84,27.75,27.77,126400.0,16.7935,16.8116,16.7572,16.7693,126400.0
2008-04-15 15:00:00,27.77,27.84,27.74,27.83,128800.0,16.7693,16.8116,16.7512,16.8056,128800.0
2008-04-15 15:30:00,27.84,27.87,27.79,27.86,212600.0,16.8116,16.8297,16.7814,16.8237,212600.0
2008-04-16 09:30:00,28.02,28.02,27.79,27.84,110000.0,16.9203,16.9203,16.7814,16.8116,110000.0
2008-04-16 10:00:00,27.84,27.9,27.73,27.85,106600.0,16.8116,16.8478,16.7452,16.8176,106600.0
2008-04-16 10:30:00,27.86,27.92,27.74,27.77,152300.0,16.8237,16.8599,16.7512,16.7693,152300.0
2008-04-16 11:00:00,27.76,27.83,27.68,27.83,128800.0,16.7633,16.8056,16.715,16.8056,128800.0
2008-04-16 11:30:00,27.82,27.93,27.8,27.86,154100.0,16.7995,16.8659,16.7874,16.8237,154100.0
2008-04-16 12:00:00,27.86,27.97,27.85,27.96,65800.0,16.8237,16.8901,16.8176,16.8841,65800.0
2008-04-16 12:30:00,27.97,28.03,27.96,28.03,93400.0,16.8901,16.9263,16.8841,16.9263,93400.0
2008-04-16 13:00:00,28.02,28.04,27.98,28.0,98700.0,16.9203,16.9324,16.8961,16.9082,98700.0
2008-04-16 13:30:00,28.0,28.0,27.93,27.98,126400.0,16.9082,16.9082,16.8659,16.8961,126400.0
2008-04-16 14:00:00,27.97,27.98,27.84,27.91,178700.0,16.8901,16.8961,16.8116,16.8539,178700.0
2008-04-16 14:30:00,27.93,27.96,27.9,27.96,84800.0,16.8659,16.8841,16.8478,16.8841,84800.0
2008-04-16 15:00:00,27.95,28.05,27.95,28.03,119000.0,16.878,16.9384,16.878,16.9263,119000.0
2008-04-16 15:30:00,28.04,28.16,28.01,28.1,498400.0,16.9324,17.0048,16.9143,16.9686,498400.0
2008-04-17 09:30:00,27.93,28.25,27.93,28.07,182200.0,16.8659,17.0592,16.8659,16.9505,182200.0
2008-04-17 10:00:00,28.07,28.07,27.89,27.9,204700.0,16.9505,16.9505,16.8418,16.8478,204700.0
2008-04-17 10:30:00,27.9,28.08,27.86,28.06,178300.0,16.8478,16.9565,16.8237,16.9444,178300.0
2008-04-17 11:00:00,28.05,28.06,27.91,27.92,199400.0,16.9384,16.9444,16.8539,16.8599,199400.0
2008-04-17 11:30:00,27.92,27.92,27.83,27.85,144800.0,16.8599,16.8599,16.8056,16.8176,144800.0
2008-04-17 12:00:00,27.85,27.89,27.83,27.89,79100.0,16.8176,16.8418,16.8056,16.8418,79100.0
2008-04-17 12:30:00,27.88,27.91,27.83,27.88,86200.0,16.8358,16.8539,16.8056,16.8358,86200.0
2008-04-17 13:00:00,27.88,27.97,27.87,27.96,133600.0,16.8358,16.8901,16.8297,16.8841,133600.0
2008-04-17 13:30:00,27.95,28.0,27.93,27.96,121800.0,16.878,16.9082,16.8659,16.8841,121800.0
2008-04-17 14:00:00,27.96,28.03,27.94,28.01,137300.0,16.8841,16.9263,16.872,16.9143,137300.0
2008-04-17 14:30:00,28.02,28.07,28.0,28.02,123300.0,16.9203,16.9505,16.9082,16.9203,123300.0
2008-04-17 15:00:00,28.03,28.06,28.0,28.01,168800.0,16.9263,16.9444,16.9082,16.9143,168800.0
2008-04-17 15:30:00,28.01,28.11,28.0,28.02,398100.0,16.9143,16.9746,16.9082,16.9203,398100.0
2008-04-18 09:30:00,28.33,28.49,28.05,28.35,482500.0,17.1075,17.2041,16.9384,17.1196,482500.0
2008-04-18 10:00:00,28.34,28.46,28.34,28.36,230300.0,17.1135,17.186,17.1135,17.1256,230300.0
2008-04-18 10:30:00,28.36,28.46,28.35,28.4,106200.0,17.1256,17.186,17.1196,17.1498,106200.0
2008-04-18 11:00:00,28.4,28.42,28.28,28.4,118000.0,17.1498,17.1618,17.0773,17.1498,118000.0
2008-04-18 11:30:00,28.39,28.4,28.32,28.4,77100.0,17.1437,17.1498,17.1015,17.1498,77100.0
2008-04-18 12:00:00,28.41,28.43,28.36,28.41,101800.0,17.1558,17.1679,17.1256,17.1558,101800.0
2008-04-18 12:30:00,28.41,28.42,28.23,28.28,429400.0,17.1558,17.1618,17.0471,17.0773,429400.0
2008-04-18 13:00:00,28.29,28.39,28.27,28.37,120700.0,17.0833,17.1437,17.0713,17.1316,120700.0
2008-04-18 13:30:00,28.37,28.38,28.27,28.36,110800.0,17.1316,17.1377,17.0713,17.1256,110800.0
2008-04-18 14:00:00,28.35,28.36,28.28,28.29,150100.0,17.1196,17.1256,17.0773,17.0833,150100.0
2008-04-18 14:30:00,28.29,28.34,28.23,28.32,181200.0,17.0833,17.1135,17.0471,17.1015,181200.0
2008-04-18 15:00:00,28.32,28.37,28.26,28.28,164700.0,17.1015,17.1316,17.0652,17.0773,164700.0
2008-04-18 15:30:00,28.28,28.36,28.24,28.35,268500.0,17.0773,17.1256,17.0531,17.1196,268500.0
2008-04-21 09:30:00,28.37,28.42,28.25,28.3,170500.0,17.1316,17.1618,17.0592,17.0894,170500.0
2008-04-21 10:00:00,28.29,28.37,28.24,28.33,119000.0,17.0833,17.1316,17.0531,17.1075,119000.0
2008-04-21 10:30:00,28.33,28.45,28.32,28.43,178900.0,17.1075,17.18,17.1015,17.1679,178900.0
2008-04-21 11:00:00,28.42,28.6,28.4,28.48,220800.0,17.1618,17.2705,17.1498,17.1981,220800.0
2008-04-21 11:30:00,28.49,28.51,28.37,28.37,123900.0,17.2041,17.2162,17.1316,17.1316,123900.0
2008-04-21 12:00:00,28.36,28.39,28.3,28.32,108200.0,17.1256,17.1437,17.0894,17.1015,108200.0
2008-04-21 12:30:00,28.32,28.37,28.3,28.32,96600.0,17.1015,17.1316,17.0894,17.1015,96600.0
2008-04-21 13:00:00,28.32,28.35,28.3,28.3,79300.0,17.1015,17.1196,17.0894,17.0894,79300.0
2008-04-21 13:30:00,28.31,28.32,28.3,28.3,65300.0,17.0954,17.1015,17.0894,17.0894,65300.0
2008-04-21 14:00:00,28.3,28.31,28.26,28.28,132200.0,17.0894,17.0954,17.0652,17.0773,132200.0
2008-04-21 14:30:00,28.28,28.38,28.27,28.35,105500.0,17.0773,17.1377,17.0713,17.1196,105500.0
2008-04-21 15:00:00,28.35,28.41,28.34,28.36,155200.0,17.1196,17.1558,17.1135,17.1256,155200.0
2008-04-21 15:30:00,28.36,28.46,28.33,28.39,237800.0,17.1256,17.186,17.1075,17.1437,237800.0
2008-04-22 09:30:00,28.32,28.33,28.12,28.15,268300.0,17.1015,17.1075,16.9807,16.9988,268300.0
2008-04-22 10:00:00,28.15,28.23,28.13,28.15,364700.0,16.9988,17.0471,16.9867,16.9988,364700.0
2008-04-22 10:30:00,28.15,28.26,28.14,28.24,182700.0,16.9988,17.0652,16.9928,17.0531,182700.0
2008-04-22 11:00:00,28.25,28.41,28.16,28.36,366500.0,17.0592,17.1558,17.0048,17.1256,366500.0
2008-04-22 11:30:00,28.36,28.48,28.19,28.3,321700.0,17.1256,17.1981,17.023,17.0894,321700.0
2008-04-22 12:00:00,28.28,28.29,28.2,28.21,119000.0,17.0773,17.0833,17.029,17.035,119000.0
2008-04-22 12:30:00,28.22,28.26,28.14,28.16,166900.0,17.0411,17.0652,16.9928,17.0048,166900.0
2008-04-22 13:00:00,28.16,28.21,28.14,28.15,346900.0,17.0048,17.035,16.9928,16.9988,346900.0
2008-04-22 13:30:00,28.15,28.17,28.14,28.15,156900.0,16.9988,17.0109,16.9928,16.9988,156900.0
2008-04-22 14:00:00,28.15,28.16,28.15,28.15,159300.0,16.9988,17.0048,16.9988,16.9988,159300.0
2008-04-22 14:30:00,28.16,28.16,28.15,28.15,209400.0,17.0048,17.0048,16.9988,16.9988,209400.0
2008-04-22 15:00:00,28.15,28.23,28.15,28.21,372400.0,16.9988,17.0471,16.9988,17.035,372400.0
2008-04-22 15:30:00,28.2,28.25,28.14,28.23,738600.0,17.029,17.0592,16.9928,17.0471,738600.0
2008-04-23 09:30:00,28.26,28.92,28.26,28.6,206900.0,17.0652,17.4638,17.0652,17.2705,206900.0
2008-04-23 10:00:00,28.59,28.84,28.58,28.79,221100.0,17.2645,17.4155,17.2585,17.3853,221100.0
2008-04-23 10:30:00,28.79,28.9,28.74,28.84,233300.0,17.3853,17.4517,17.3551,17.4155,233300.0
2008-04-23 11:00:00,28.85,28.86,28.63,28.69,226100.0,17.4215,17.4275,17.2887,17.3249,226100.0
2008-04-23 11:30:00,28.7,28.75,28.64,28.65,109100.0,17.3309,17.3611,17.2947,17.3007,109100.0
2008-04-23 12:00:00,28.65,28.74,28.62,28.64,124400.0,17.3007,17.3551,17.2826,17.2947,124400.0
2008-04-23 12:30:00,28.63,28.63,28.47,28.55,128900.0,17.2887,17.2887,17.192,17.2403,128900.0
2008-04-23 13:00:00,28.54,28.59,28.51,28.51,96900.0,17.2343,17.2645,17.2162,17.2162,96900.0
2008-04-23 13:30:00,28.51,28.55,28.49,28.49,106500.0,17.2162,17.2403,17.2041,17.2041,106500.0
2008-04-23 14:00:00,28.49,28.51,28.38,28.38,232300.0,17.2041,17.2162,17.1377,17.1377,232300.0
2008-04-23 14:30:00,28.38,28.45,28.38,28.41,218400.0,17.1377,17.18,17.1377,17.1558,218400.0
2008-04-23 15:00:00,28.4,28.47,28.38,28.46,360200.0,17.1498,17.192,17.1377,17.186,360200.0
2008-04-23 15:30:00,28.46,28.54,28.44,28.53,371100.0,17.186,17.2343,17.1739,17.2283,371100.0
2008-04-24 09:30:00,28.61,28.61,28.18,28.21,246300.0,17.2766,17.2766,17.0169,17.035,246300.0
2008-04-24 10:00:00,28.21,28.21,27.91,27.94,300100.0,17.035,17.035,16.8539,16.872,300100.0
2008-04-24 10:30:00,27.95,27.95,27.73,27.76,265000.0,16.878,16.878,16.7452,16.7633,265000.0
2008-04-24 11:00:00,27.76,27.84,27.69,27.74,249800.0,16.7633,16.8116,16.721,16.7512,249800.0
2008-04-24 11:30:00,27.75,27.81,27.74,27.76,1143900.0,16.7572,16.7935,16.7512,16.7633,1143900.0
2008-04-24 12:00:00,27.77,27.92,27.76,27.92,251100.0,16.7693,16.8599,16.7633,16.8599,251100.0
2008-04-24 12:30:00,27.91,28.01,27.91,28.01,232900.0,16.8539,16.9143,16.8539,16.9143,232900.0
2008-04-24 13:00:00,28.01,28.07,27.8,27.95,305600.0,16.9143,16.9505,16.7874,16.878,305600.0
2008-04-24 13:30:00,27.95,28.05,27.9,28.05,97700.0,16.878,16.9384,16.8478,16.9384,97700.0
2008-04-24 14:00:00,28.04,28.05,28.01,28.02,963800.0,16.9324,16.9384,16.9143,16.9203,963800.0
2008-04-24 14:30:00,28.02,28.03,27.94,27.97,216900.0,16.9203,16.9263,16.872,16.8901,216900.0
2008-04-24 15:00:00,27.97,28.05,27.95,27.99,468300.0,16.8901,16.9384,16.878,16.9022,468300.0
2008-04-24 15:30:00,28.0,28.0,27.91,27.91,622000.0,16.9082,16.9082,16.8539,16.8539,622000.0
2008-04-25 09:30:00,28.0,28.48,28.0,28.44,776000.0,16.9082,17.1981,16.9082,17.1739,776000.0
2008-04-25 10:00:00,28.44,28.44,28.2,28.2,254800.0,17.1739,17.1739,17.029,17.029,254800.0
2008-04-25 10:30:00,28.21,28.21,28.0,28.03,219900.0,17.035,17.035,16.9082,16.9263,219900.0
2008-04-25 11:00:00,28.04,28.06,27.77,27.82,265500.0,16.9324,16.9444,16.7693,16.7995,265500.0
2008-04-25 11:30:00,27.81,27.99,27.81,27.98,117800.0,16.7935,16.9022,16.7935,16.8961,117800.0
2008-04-25 12:00:00,27.98,28.06,27.94,28.05,131900.0,16.8961,16.9444,16.872,16.9384,131900.0
2008-04-25 12:30:00,28.05,28.22,28.05,28.2,405400.0,16.9384,17.0411,16.9384,17.029,405400.0
2008-04-25 13:00:00,28.19,28.24,28.12,28.12,210900.0,17.023,17.0531,16.9807,16.9807,210900.0
2008-04-25 13:30:00,28.12,28.13,28.0,28.06,360500.0,16.9807,16.9867,16.9082,16.9444,360500.0
2008-04-25 14:00:00,28.05,28.11,28.05,28.1,139000.0,16.9384,16.9746,16.9384,16.9686,139000.0
2008-04-25 14:30:00,28.1,28.19,28.1,28.12,228400.0,16.9686,17.023,16.9686,16.9807,228400.0
2008-04-25 15:00:00,28.12,28.22,28.03,28.06,532300.0,16.9807,17.0411,16.9263,16.9444,532300.0
2008-04-25 15:30:00,28.06,28.21,28.04,28.1,1058500.0,16.9444,17.035,16.9324,16.9686,1058500.0
2008-04-28 09:30:00,29.17,29.89,28.93,29.64,1497400.0,17.6147,18.0495,17.4698,17.8986,1497400.0
2008-04-28 10:00:00,29.64,30.14,29.54,30.09,1005700.0,17.8986,18.2005,17.8382,18.1703,1005700.0
2008-04-28 10:30:00,30.09,30.37,29.94,30.34,710800.0,18.1703,18.3394,18.0797,18.3213,710800.0
2008-04-28 11:00:00,30.34,30.68,30.25,30.45,768100.0,18.3213,18.5266,18.2669,18.3877,768100.0
2008-04-28 11:30:00,30.45,30.5,30.38,30.45,357600.0,18.3877,18.4179,18.3454,18.3877,357600.0
2008-04-28 12:00:00,30.45,30.46,30.36,30.37,221100.0,18.3877,18.3937,18.3333,18.3394,221100.0
2008-04-28 12:30:00,30.38,30.56,30.37,30.47,323100.0,18.3454,18.4541,18.3394,18.3998,323100.0
2008-04-28 13:00:00,30.47,30.65,30.43,30.63,388100.0,18.3998,18.5085,18.3756,18.4964,388100.0
2008-04-28 13:30:00,30.64,30.74,30.55,30.58,366700.0,18.5024,18.5628,18.4481,18.4662,366700.0
2008-04-28 14:00:00,30.57,30.6,30.52,30.58,232500.0,18.4601,18.4783,18.43,18.4662,232500.0
2008-04-28 14:30:00,30.59,30.66,30.54,30.6,243000.0,18.4722,18.5145,18.442,18.4783,243000.0
2008-04-28 15:00:00,30.6,30.73,30.6,30.61,371500.0,18.4783,18.5568,18.4783,18.4843,371500.0
2008-04-28 15:30:00,30.62,30.62,30.49,30.51,1308300.0,18.4903,18.4903,18.4118,18.4239,1308300.0
2008-04-29 09:30:00,30.5,30.64,30.31,30.5,379500.0,18.4179,18.5024,18.3031,18.4179,379500.0
2008-04-29 10:00:00,30.51,30.58,30.41,30.49,471900.0,18.4239,18.4662,18.3635,18.4118,471900.0
2008-04-29 10:30:00,30.49,30.54,30.36,30.45,239100.0,18.4118,18.442,18.3333,18.3877,239100.0
2008-04-29 11:00:00,30.45,30.48,30.39,30.43,203500.0,18.3877,18.4058,18.3515,18.3756,203500.0
2008-04-29 11:30:00,30.44,30.52,30.42,30.46,170500.0,18.3816,18.43,18.3696,18.3937,170500.0
2008-04-29 12:00:00,30.47,30.56,30.46,30.56,129700.0,18.3998,18.4541,18.3937,18.4541,129700.0
2008-04-29 12:30:00,30.55,30.58,30.51,30.52,188100.0,18.4481,18.4662,18.4239,18.43,188100.0
2008-04-29 13:00:00,30.52,30.56,30.52,30.53,105600.0,18.43,18.4541,18.43,18.436,105600.0
2008-04-29 13:30:00,30.53,30.54,30.5,30.51,128700.0,18.436,18.442,18.4179,18.4239,128700.0
2008-04-29 14:00:00,30.52,30.55,30.49,30.5,175400.0,18.43,18.4481,18.4118,18.4179,175400.0
2008-04-29 14:30:00,30.5,30.74,30.5,30.73,263800.0,18.4179,18.5628,18.4179,18.5568,263800.0
2008-04-29 15:00:00,30.73,30.77,30.62,30.64,285000.0,18.5568,18.5809,18.4903,18.5024,285000.0
2008-04-29 15:30:00,30.64,30.72,30.58,30.72,539000.0,18.5024,18.5507,18.4662,18.5507,539000.0
2008-04-30 09:30:00,30.68,30.89,30.63,30.89,242400.0,18.5266,18.6534,18.4964,18.6534,242400.0
2008-04-30 10:00:00,30.9,30.99,30.71,30.81,193100.0,18.6594,18.7138,18.5447,18.6051,193100.0
2008-04-30 10:30:00,30.81,31.0,30.8,31.0,200300.0,18.6051,18.7198,18.599,18.7198,200300.0
2008-04-30 11:00:00,30.99,31.1,30.99,31.04,191100.0,18.7138,18.7802,18.7138,18.744,191100.0
2008-04-30 11:30:00,31.05,31.09,31.04,31.09,102400.0,18.75,18.7742,18.744,18.7742,102400.0
2008-04-30 12:00:00,31.08,31.1,30.99,31.01,190200.0,18.7681,18.7802,18.7138,18.7258,190200.0
2008-04-30 12:30:00,31.02,31.02,30.9,30.9,142000.0,18.7319,18.7319,18.6594,18.6594,142000.0
2008-04-30 13:00:00,30.91,30.97,30.9,30.92,121300.0,18.6655,18.7017,18.6594,18.6715,121300.0
2008-04-30 13:30:00,30.91,30.92,30.82,30.83,168100.0,18.6655,18.6715,18.6111,18.6172,168100.0
2008-04-30 14:00:00,30.84,31.07,30.8,30.98,345100.0,18.6232,18.7621,18.599,18.7077,345100.0
2008-04-30 14:30:00,30.98,31.01,30.8,30.81,247000.0,18.7077,18.7258,18.599,18.6051,247000.0
2008-04-30 15:00:00,30.81,30.81,30.6,30.61,348700.0,18.6051,18.6051,18.4783,18.4843,348700.0
2008-04-30 15:30:00,30.61,30.66,30.53,30.53,594700.0,18.4843,18.5145,18.436,18.436,594700.0
2008-05-01 09:30:00,30.47,30.94,30.47,30.8,185000.0,18.3998,18.6836,18.3998,18.599,185000.0
2008-05-01 10:00:00,30.81,30.97,30.77,30.89,164700.0,18.6051,18.7017,18.5809,18.6534,164700.0
2008-05-01 10:30:00,30.89,31.02,30.87,31.02,124400.0,18.6534,18.7319,18.6413,18.7319,124400.0
2008-05-01 11:00:00,31.01,31.05,30.98,31.01,191200.0,18.7258,18.75,18.7077,18.7258,191200.0
2008-05-01 11:30:00,31.0,31.19,30.99,31.16,337800.0,18.7198,18.8345,18.7138,18.8164,337800.0
2008-05-01 12:00:00,31.16,31.2,31.12,31.14,125300.0,18.8164,18.8406,18.7923,18.8044,125300.0
2008-05-01 12:30:00,31.14,31.27,31.11,31.24,159500.0,18.8044,18.8829,18.7862,18.8647,159500.0
2008-05-01 13:00:00,31.25,31.27,31.17,31.23,215200.0,18.8708,18.8829,18.8225,18.8587,215200.0
2008-05-01 13:30:00,31.23,31.26,31.2,31.24,143500.0,18.8587,18.8768,18.8406,18.8647,143500.0
2008-05-01 14:00:00,31.24,31.31,31.16,31.24,311400.0,18.8647,18.907,18.8164,18.8647,311400.0
2008-05-01 14:30:00,31.25,31.3,31.22,31.24,148900.0,18.8708,18.901,18.8527,18.8647,148900.0
2008-05-01 15:00:00,31.23,31.38,31.22,31.35,341700.0,18.8587,18.9493,18.8527,18.9312,341700.0
2008-05-01 15:30:00,31.35,31.43,31.32,31.37,451600.0,18.9312,18.9795,18.913,18.9432,451600.0
2008-05-02 09:30:00,31.6,31.75,31.45,31.74,211800.0,19.0821,19.1727,18.9915,19.1667,211800.0
2008-05-02 10:00:00,31.74,31.75,31.53,31.6,203900.0,19.1667,19.1727,19.0399,19.0821,203900.0
2008-05-02 10:30:00,31.6,31.76,31.6,31.74,298800.0,19.0821,19.1787,19.0821,19.1667,298800.0
2008-05-02 11:00:00,31.75,31.84,31.67,31.72,326500.0,19.1727,19.2271,19.1244,19.1546,326500.0
2008-05-02 11:30:00,31.72,31.81,31.71,31.74,179800.0,19.1546,19.2089,19.1486,19.1667,179800.0
2008-05-02 12:00:00,31.74,31.74,31.53,31.54,123700.0,19.1667,19.1667,19.0399,19.0459,123700.0
2008-05-02 12:30:00,31.54,31.57,31.48,31.54,118900.0,19.0459,19.064,19.0097,19.0459,118900.0
2008-05-02 13:00:00,31.53,31.54,31.44,31.53,75600.0,19.0399,19.0459,18.9855,19.0399,75600.0
2008-05-02 13:30:00,31.53,31.64,31.5,31.64,110400.0,19.0399,19.1063,19.0217,19.1063,110400.0
2008-05-02 14:00:00,31.62,31.65,31.45,31.47,154400.0,19.0942,19.1123,18.9915,19.0036,154400.0
2008-05-02 14:30:00,31.47,31.53,31.4,31.42,255100.0,19.0036,19.0399,18.9614,18.9734,255100.0
2008-05-02 15:00:00,31.42,31.54,31.41,31.49,199900.0,18.9734,19.0459,18.9674,19.0157,199900.0
2008-05-02 15:30:00,31.5,31.56,31.44,31.51,328300.0,19.0217,19.058,18.9855,19.0278,328300.0
2008-05-05 09:30:00,31.41,31.58,31.31,31.39,190900.0,18.9674,19.0701,18.907,18.9553,190900.0
2008-05-05 10:00:00,31.4,31.46,31.15,31.18,169300.0,18.9614,18.9976,18.8104,18.8285,169300.0
2008-05-05 10:30:00,31.18,31.3,31.16,31.22,210800.0,18.8285,18.901,18.8164,18.8527,210800.0
2008-05-05 11:00:00,31.2,31.34,31.17,31.34,110500.0,18.8406,18.9251,18.8225,18.9251,110500.0
2008-05-05 11:30:00,31.34,31.56,31.33,31.55,139500.0,18.9251,19.058,18.9191,19.0519,139500.0
2008-05-05 12:00:00,31.55,31.64,31.44,31.46,197700.0,19.0519,19.1063,18.9855,18.9976,197700.0
2008-05-05 12:30:00,31.46,31.58,31.46,31.58,70800.0,18.9976,19.0701,18.9976,19.0701,70800.0
2008-05-05 13:00:00,31.58,31.61,31.53,31.53,82600.0,19.0701,19.0882,19.0399,19.0399,82600.0
2008-05-05 13:30:00,31.54,31.56,31.49,31.52,103500.0,19.0459,19.058,19.0157,19.0338,103500.0
2008-05-05 14:00:00,31.51,31.51,31.38,31.39,84100.0,19.0278,19.0278,18.9493,18.9553,84100.0
2008-05-05 14:30:00,31.38,31.41,31.37,31.4,64300.0,18.9493,18.9674,18.9432,18.9614,64300.0
2008-05-05 15:00:00,31.4,31.4,31.28,31.32,163200.0,18.9614,18.9614,18.8889,18.913,163200.0
2008-05-05 15:30:00,31.31,31.4,31.3,31.33,257200.0,18.907,18.9614,18.901,18.9191,257200.0
2008-05-06 09:30:00,31.15,31.45,31.03,31.12,264900.0,18.8104,18.9915,18.7379,18.7923,264900.0
2008-05-06 10:00:00,31.12,31.21,31.03,31.04,175600.0,18.7923,18.8466,18.7379,18.744,175600.0
2008-05-06 10:30:00,31.04,31.04,30.84,30.93,230600.0,18.744,18.744,18.6232,18.6775,230600.0
2008-05-06 11:00:00,30.93,30.99,30.89,30.94,94600.0,18.6775,18.7138,18.6534,18.6836,94600.0
2008-05-06 11:30:00,30.94,30.95,30.86,30.94,97300.0,18.6836,18.6896,18.6353,18.6836,97300.0
2008-05-06 12:00:00,30.95,31.08,30.94,31.02,86000.0,18.6896,18.7681,18.6836,18.7319,86000.0
2008-05-06 12:30:00,31.02,31.17,31.01,31.15,90800.0,18.7319,18.8225,18.7258,18.8104,90800.0
2008-05-06 13:00:00,31.14,31.21,31.13,31.14,104100.0,18.8044,18.8466,18.7983,18.8044,104100.0
2008-05-06 13:30:00,31.15,31.15,30.85,30.93,417500.0,18.8104,18.8104,18.6292,18.6775,417500.0
2008-05-06 14:00:00,30.93,31.02,30.9,31.02,177800.0,18.6775,18.7319,18.6594,18.7319,177800.0
2008-05-06 14:30:00,31.0,31.15,30.99,31.14,188900.0,18.7198,18.8104,18.7138,18.8044,188900.0
2008-05-06 15:00:00,31.15,31.2,31.14,31.16,171200.0,18.8104,18.8406,18.8044,18.8164,171200.0
2008-05-06 15:30:00,31.17,31.31,31.16,31.24,502400.0,18.8225,18.907,18.8164,18.8647,502400.0
2008-05-07 09:30:00,31.32,31.59,31.3,31.36,224300.0,18.913,19.0761,18.901,18.9372,224300.0
2008-05-07 10:00:00,31.36,31.46,31.31,31.38,131200.0,18.9372,18.9976,18.907,18.9493,131200.0
2008-05-07 10:30:00,31.38,31.5,31.32,31.32,112700.0,18.9493,19.0217,18.913,18.913,112700.0
2008-05-07 11:00:00,31.31,31.41,31.28,31.31,134900.0,18.907,18.9674,18.8889,18.907,134900.0
2008-05-07 11:30:00,31.32,31.4,31.31,31.38,68200.0,18.913,18.9614,18.907,18.9493,68200.0
2008-05-07 12:00:00,31.38,31.39,31.27,31.29,120600.0,18.9493,18.9553,18.8829,18.8949,120600.0
2008-05-07 12:30:00,31.28,31.37,31.28,31.32,73800.0,18.8889,18.9432,18.8889,18.913,73800.0
2008-05-07 13:00:00,31.32,31.33,31.23,31.24,167900.0,18.913,18.9191,18.8587,18.8647,167900.0
2008-05-07 13:30:00,31.24,31.3,31.14,31.2,105100.0,18.8647,18.901,18.8044,18.8406,105100.0
2008-05-07 14:00:00,31.19,31.22,31.03,31.04,168000.0,18.8345,18.8527,18.7379,18.744,168000.0
2008-05-07 14:30:00,31.04,31.04,30.89,30.99,161400.0,18.744,18.744,18.6534,18.7138,161400.0
2008-05-07 15:00:00,31.0,31.01,30.85,30.87,210000.0,18.7198,18.7258,18.6292,18.6413,210000.0
2008-05-07 15:30:00,30.88,30.94,30.78,30.83,522400.0,18.6473,18.6836,18.587,18.6172,522400.0
2008-05-08 09:30:00,30.98,30.98,30.66,30.66,272400.0,18.7077,18.7077,18.5145,18.5145,272400.0
2008-05-08 10:00:00,30.66,30.73,30.52,30.73,238100.0,18.5145,18.5568,18.43,18.5568,238100.0
2008-05-08 10:30:00,30.73,30.73,30.58,30.71,180600.0,18.5568,18.5568,18.4662,18.5447,180600.0
2008-05-08 11:00:00,30.71,30.86,30.66,30.79,156400.0,18.5447,18.6353,18.5145,18.593,156400.0
2008-05-08 11:30:00,30.79,30.79,30.51,30.68,248300.0,18.593,18.593,18.4239,18.5266,248300.0
2008-05-08 12:00:00,30.7,30.71,30.61,30.61,114100.0,18.5387,18.5447,18.4843,18.4843,114100.0
2008-05-08 12:30:00,30.61,30.66,30.58,30.58,110300.0,18.4843,18.5145,18.4662,18.4662,110300.0
2008-05-08 13:00:00,30.58,30.7,30.54,30.69,159900.0,18.4662,18.5387,18.442,18.5326,159900.0
2008-05-08 13:30:00,30.7,30.74,30.65,30.7,161100.0,18.5387,18.5628,18.5085,18.5387,161100.0
2008-05-08 14:00:00,30.7,30.72,30.49,30.61,402800.0,18.5387,18.5507,18.4118,18.4843,402800.0
2008-05-08 14:30:00,30.61,30.62,30.46,30.49,302000.0,18.4843,18.4903,18.3937,18.4118,302000.0
2008-05-08 15:00:00,30.49,30.57,30.4,30.47,347900.0,18.4118,18.4601,18.3575,18.3998,347900.0
2008-05-08 15:30:00,30.47,30.56,30.43,30.53,562100.0,18.3998,18.4541,18.3756,18.436,562100.0
2008-05-09 09:30:00,30.35,30.52,30.28,30.31,274800.0,18.3273,18.43,18.285,18.3031,274800.0
2008-05-09 10:00:00,30.31,30.52,30.3,30.51,144600.0,18.3031,18.43,18.2971,18.4239,144600.0
2008-05-09 10:30:00,30.52,30.56,30.37,30.41,215400.0,18.43,18.4541,18.3394,18.3635,215400.0
2008-05-09 11:00:00,30.4,30.44,30.35,30.43,111200.0,18.3575,18.3816,18.3273,18.3756,111200.0
2008-05-09 11:30:00,30.42,30.43,30.34,30.35,122300.0,18.3696,18.3756,18.3213,18.3273,122300.0
2008-05-09 12:00:00,30.35,30.35,30.25,30.26,165400.0,18.3273,18.3273,18.2669,18.273,165400.0
2008-05-09 12:30:00,30.26,30.38,30.25,30.34,126000.0,18.273,18.3454,18.2669,18.3213,126000.0
2008-05-09 13:00:00,30.34,30.38,30.3,30.34,97200.0,18.3213,18.3454,18.2971,18.3213,97200.0
2008-05-09 13:30:00,30.34,30.47,30.32,30.46,122200.0,18.3213,18.3998,18.3092,18.3937,122200.0
2008-05-09 14:00:00,30.46,30.5,30.43,30.46,197700.0,18.3937,18.4179,18.3756,18.3937,197700.0
2008-05-09 14:30:00,30.46,30.5,30.4,30.47,151800.0,18.3937,18.4179,18.3575,18.3998,151800.0
2008-05-09 15:00:00,30.47,30.57,30.46,30.56,274200.0,18.3998,18.4601,18.3937,18.4541,274200.0
2008-05-09 15:30:00,30.57,30.58,30.42,30.49,441400.0,18.4601,18.4662,18.3696,18.4118,441400.0
2008-05-12 09:30:00,30.46,30.62,30.46,30.58,188700.0,18.3937,18.4903,18.3937,18.4662,188700.0
2008-05-12 10:00:00,30.58,30.67,30.54,30.62,108300.0,18.4662,18.5205,18.442,18.4903,108300.0
2008-05-12 10:30:00,30.61,30.79,30.6,30.73,145700.0,18.4843,18.593,18.4783,18.5568,145700.0
2008-05-12 11:00:00,30.73,30.78,30.66,30.74,84400.0,18.5568,18.587,18.5145,18.5628,84400.0
2008-05-12 11:30:00,30.73,30.74,30.64,30.64,75100.0,18.5568,18.5628,18.5024,18.5024,75100.0
2008-05-12 12:00:00,30.64,30.71,30.64,30.68,74700.0,18.5024,18.5447,18.5024,18.5266,74700.0
2008-05-12 12:30:00,30.69,30.73,30.65,30.65,92800.0,18.5326,18.5568,18.5085,18.5085,92800.0
2008-05-12 13:00:00,30.66,30.67,30.59,30.62,49700.0,18.5145,18.5205,18.4722,18.4903,49700.0
2008-05-12 13:30:00,30.62,30.62,30.57,30.6,73200.0,18.4903,18.4903,18.4601,18.4783,73200.0
2008-05-12 14:00:00,30.61,30.83,30.59,30.83,118600.0,18.4843,18.6172,18.4722,18.6172,118600.0
2008-05-12 14:30:00,30.83,30.88,30.81,30.82,167800.0,18.6172,18.6473,18.6051,18.6111,167800.0
2008-05-12 15:00:00,30.81,30.83,30.77,30.77,108600.0,18.6051,18.6172,18.5809,18.5809,108600.0
2008-05-12 15:30:00,30.78,30.91,30.75,30.89,308100.0,18.587,18.6655,18.5688,18.6534,308100.0
2008-05-13 09:30:00,30.93,31.04,30.75,30.75,142800.0,18.6775,18.744,18.5688,18.5688,142800.0
2008-05-13 10:00:00,30.75,30.84,30.68,30.82,159000.0,18.5688,18.6232,18.5266,18.6111,159000.0
2008-05-13 10:30:00,30.82,30.88,30.72,30.73,82500.0,18.6111,18.6473,18.5507,18.5568,82500.0
2008-05-13 11:00:00,30.72,30.77,30.66,30.66,105800.0,18.5507,18.5809,18.5145,18.5145,105800.0
2008-05-13 11:30:00,30.66,30.77,30.65,30.77,96900.0,18.5145,18.5809,18.5085,18.5809,96900.0
2008-05-13 12:00:00,30.77,30.94,30.77,30.93,163900.0,18.5809,18.6836,18.5809,18.6775,163900.0
2008-05-13 12:30:00,30.93,30.94,30.84,30.86,104700.0,18.6775,18.6836,18.6232,18.6353,104700.0
2008-05-13 13:00:00,30.87,30.87,30.79,30.8,82600.0,18.6413,18.6413,18.593,18.599,82600.0
2008-05-13 13:30:00,30.81,30.9,30.79,30.82,130400.0,18.6051,18.6594,18.593,18.6111,130400.0
2008-05-13 14:00:00,30.81,30.87,30.79,30.87,113700.0,18.6051,18.6413,18.593,18.6413,113700.0
2008-05-13 14:30:00,30.87,30.88,30.84,30.88,87400.0,18.6413,18.6473,18.6232,18.6473,87400.0
2008-05-13 15:00:00,30.87,30.94,30.84,30.85,128800.0,18.6413,18.6836,18.6232,18.6292,128800.0
2008-05-13 15:30:00,30.85,30.87,30.82,30.87,227800.0,18.6292,18.6413,18.6111,18.6413,227800.0
2008-05-14 09:30:00,30.92,31.33,30.88,31.16,168500.0,18.6715,18.9191,18.6473,18.8164,168500.0
2008-05-14 10:00:00,31.16,31.17,31.06,31.07,162700.0,18.8164,18.8225,18.756,18.7621,162700.0
2008-05-14 10:30:00,31.07,31.1,30.94,30.95,137000.0,18.7621,18.7802,18.6836,18.6896,137000.0
2008-05-14 11:00:00,30.95,30.96,30.89,30.91,96000.0,18.6896,18.6957,18.6534,18.6655,96000.0
2008-05-14 11:30:00,30.91,31.02,30.91,30.98,125100.0,18.6655,18.7319,18.6655,18.7077,125100.0
2008-05-14 12:00:00,30.97,31.04,30.84,30.95,85100.0,18.7017,18.744,18.6232,18.6896,85100.0
2008-05-14 12:30:00,30.95,30.99,30.91,30.99,71500.0,18.6896,18.7138,18.6655,18.7138,71500.0
2008-05-14 13:00:00,30.99,31.08,30.99,31.02,82200.0,18.7138,18.7681,18.7138,18.7319,82200.0
2008-05-14 13:30:00,31.03,31.11,31.02,31.07,95800.0,18.7379,18.7862,18.7319,18.7621,95800.0
2008-05-14 14:00:00,31.07,31.08,31.02,31.07,87200.0,18.7621,18.7681,18.7319,18.7621,87200.0
2008-05-14 14:30:00,31.07,31.12,31.05,31.08,112400.0,18.7621,18.7923,18.75,18.7681,112400.0
2008-05-14 15:00:00,31.09,31.13,31.06,31.09,178800.0,18.7742,18.7983,18.756,18.7742,178800.0
2008-05-14 15:30:00,31.09,31.09,30.96,31.01,346100.0,18.7742,18.7742,18.6957,18.7258,346100.0
2008-05-15 09:30:00,31.03,31.28,30.84,31.1,157900.0,18.7379,18.8889,18.6232,18.7802,157900.0
2008-05-15 10:00:00,31.11,31.2,31.02,31.19,149500.0,18.7862,18.8406,18.7319,18.8345,149500.0
2008-05-15 10:30:00,31.18,31.26,31.17,31.23,178200.0,18.8285,18.8768,18.8225,18.8587,178200.0
2008-05-15 11:00:00,31.24,31.24,31.07,31.15,126700.0,18.8647,18.8647,18.7621,18.8104,126700.0
2008-05-15 11:30:00,31.15,31.16,31.05,31.15,110000.0,18.8104,18.8164,18.75,18.8104,110000.0
2008-05-15 12:00:00,31.15,31.31,31.11,31.31,184600.0,18.8104,18.907,18.7862,18.907,184600.0
2008-05-15 12:30:00,31.31,31.41,31.28,31.37,224500.0,18.907,18.9674,18.8889,18.9432,224500.0
2008-05-15 13:00:00,31.36,31.47,31.35,31.47,207300.0,18.9372,19.0036,18.9312,19.0036,207300.0
2008-05-15 13:30:00,31.47,31.48,31.3,31.37,176100.0,19.0036,19.0097,18.901,18.9432,176100.0
2008-05-15 14:00:00,31.39,31.53,31.39,31.5,304000.0,18.9553,19.0399,18.9553,19.0217,304000.0
2008-05-15 14:30:00,31.51,31.62,31.5,31.59,253900.0,19.0278,19.0942,19.0217,19.0761,253900.0
2008-05-15 15:00:00,31.58,31.66,31.47,31.51,321600.0,19.0701,19.1184,19.0036,19.0278,321600.0
2008-05-15 15:30:00,31.52,31.53,31.43,31.47,789400.0,19.0338,19.0399,18.9795,19.0036,789400.0
2008-05-16 09:30:00,31.56,31.56,30.84,30.9,664800.0,19.058,19.058,18.6232,18.6594,664800.0
2008-05-16 10:00:00,30.91,30.97,30.81,30.9,256200.0,18.6655,18.7017,18.6051,18.6594,256200.0
2008-05-16 10:30:00,30.9,30.93,30.73,30.75,233400.0,18.6594,18.6775,18.5568,18.5688,233400.0
2008-05-16 11:00:00,30.74,30.89,30.7,30.87,146200.0,18.5628,18.6534,18.5387,18.6413,146200.0
2008-05-16 11:30:00,30.88,30.91,30.74,30.75,128700.0,18.6473,18.6655,18.5628,18.5688,128700.0
2008-05-16 12:00:00,30.75,30.81,30.7,30.8,88300.0,18.5688,18.6051,18.5387,18.599,88300.0
2008-05-16 12:30:00,30.8,30.82,30.77,30.79,91400.0,18.599,18.6111,18.5809,18.593,91400.0
2008-05-16 13:00:00,30.79,30.84,30.78,30.84,105300.0,18.593,18.6232,18.587,18.6232,105300.0
2008-05-16 13:30:00,30.85,30.85,30.83,30.84,101700.0,18.6292,18.6292,18.6172,18.6232,101700.0
2008-05-16 14:00:00,30.84,30.89,30.84,30.88,157600.0,18.6232,18.6534,18.6232,18.6473,157600.0
2008-05-16 14:30:00,30.88,30.94,30.84,30.91,192000.0,18.6473,18.6836,18.6232,18.6655,192000.0
2008-05-16 15:00:00,30.91,31.03,30.86,30.94,292600.0,18.6655,18.7379,18.6353,18.6836,292600.0
2008-05-16 15:30:00,30.94,30.99,30.91,30.94,319100.0,18.6836,18.7138,18.6655,18.6836,319100.0
2008-05-19 09:30:00,31.12,31.14,30.98,31.14,162000.0,18.7923,18.8044,18.7077,18.8044,162000.0
2008-05-19 10:00:00,31.15,31.25,31.09,31.25,257800.0,18.8104,18.8708,18.7742,18.8708,257800.0
2008-05-19 10:30:00,31.24,31.29,31.15,31.16,88800.0,18.8647,18.8949,18.8104,18.8164,88800.0
2008-05-19 11:00:00,31.16,31.32,31.15,31.31,71300.0,18.8164,18.913,18.8104,18.907,71300.0
2008-05-19 11:30:00,31.32,31.33,31.15,31.16,138300.0,18.913,18.9191,18.8104,18.8164,138300.0
2008-05-19 12:00:00,31.15,31.18,31.1,31.15,153500.0,18.8104,18.8285,18.7802,18.8104,153500.0
2008-05-19 12:30:00,31.15,31.17,31.05,31.06,67600.0,18.8104,18.8225,18.75,18.756,67600.0
2008-05-19 13:00:00,31.06,31.12,31.05,31.11,60000.0,18.756,18.7923,18.75,18.7862,60000.0
2008-05-19 13:30:00,31.12,31.12,31.08,31.08,66000.0,18.7923,18.7923,18.7681,18.7681,66000.0
2008-05-19 14:00:00,31.08,31.09,31.0,31.01,121000.0,18.7681,18.7742,18.7198,18.7258,121000.0
2008-05-19 14:30:00,31.01,31.04,31.0,31.04,111000.0,18.7258,18.744,18.7198,18.744,111000.0
2008-05-19 15:00:00,31.04,31.04,31.0,31.02,184500.0,18.744,18.744,18.7198,18.7319,184500.0
2008-05-19 15:30:00,31.02,31.06,31.0,31.03,330000.0,18.7319,18.756,18.7198,18.7379,330000.0
2008-05-20 09:30:00,30.93,31.02,30.83,30.83,157200.0,18.6775,18.7319,18.6172,18.6172,157200.0
2008-05-20 10:00:00,30.83,30.98,30.8,30.96,205000.0,18.6172,18.7077,18.599,18.6957,205000.0
2008-05-20 10:30:00,30.96,31.13,30.95,31.13,120400.0,18.6957,18.7983,18.6896,18.7983,120400.0
2008-05-20 11:00:00,31.13,31.16,30.96,31.01,199700.0,18.7983,18.8164,18.6957,18.7258,199700.0
2008-05-20 11:30:00,31.01,31.02,30.92,30.93,180600.0,18.7258,18.7319,18.6715,18.6775,180600.0
2008-05-20 12:00:00,30.93,30.95,30.89,30.94,152300.0,18.6775,18.6896,18.6534,18.6836,152300.0
2008-05-20 12:30:00,30.93,31.0,30.93,30.99,102100.0,18.6775,18.7198,18.6775,18.7138,102100.0
2008-05-20 13:00:00,31.0,31.0,30.89,30.99,111400.0,18.7198,18.7198,18.6534,18.7138,111400.0
2008-05-20 13:30:00,30.99,31.0,30.93,30.93,139000.0,18.7138,18.7198,18.6775,18.6775,139000.0
2008-05-20 14:00:00,30.94,30.97,30.9,30.94,156400.0,18.6836,18.7017,18.6594,18.6836,156400.0
2008-05-20 14:30:00,30.93,30.99,30.93,30.96,114700.0,18.6775,18.7138,18.6775,18.6957,114700.0
2008-05-20 15:00:00,30.96,31.02,30.95,31.01,181200.0,18.6957,18.7319,18.6896,18.7258,181200.0
2008-05-20 15:30:00,31.01,31.02,30.93,30.98,433500.0,18.7258,18.7319,18.6775,18.7077,433500.0
2008-05-21 09:30:00,31.05,31.16,30.92,31.1,150200.0,18.75,18.8164,18.6715,18.7802,150200.0
2008-05-21 10:00:00,31.1,31.39,31.01,31.28,207300.0,18.7802,18.9553,18.7258,18.8889,207300.0
2008-05-21 10:30:00,31.28,31.4,31.14,31.31,228500.0,18.8889,18.9614,18.8044,18.907,228500.0
2008-05-21 11:00:00,31.3,31.45,31.29,31.29,192500.0,18.901,18.9915,18.8949,18.8949,192500.0
2008-05-21 11:30:00,31.29,31.33,31.16,31.19,129600.0,18.8949,18.9191,18.8164,18.8345,129600.0
2008-05-21 12:00:00,31.19,31.21,31.11,31.14,103600.0,18.8345,18.8466,18.7862,18.8044,103600.0
2008-05-21 12:30:00,31.14,31.14,31.01,31.03,125400.0,18.8044,18.8044,18.7258,18.7379,125400.0
2008-05-21 13:00:00,31.03,31.04,30.94,30.95,142200.0,18.7379,18.744,18.6836,18.6896,142200.0
2008-05-21 13:30:00,30.95,31.06,30.95,31.02,114400.0,18.6896,18.756,18.6896,18.7319,114400.0
2008-05-21 14:00:00,31.03,31.05,30.78,30.85,163400.0,18.7379,18.75,18.587,18.6292,163400.0
2008-05-21 14:30:00,30.86,30.86,30.61,30.66,273800.0,18.6353,18.6353,18.4843,18.5145,273800.0
2008-05-21 15:00:00,30.66,30.74,30.6,30.68,317200.0,18.5145,18.5628,18.4783,18.5266,317200.0
2008-05-21 15:30:00,30.68,30.75,30.56,30.63,468600.0,18.5266,18.5688,18.4541,18.4964,468600.0
2008-05-22 09:30:00,30.61,30.62,30.47,30.56,149800.0,18.4843,18.4903,18.3998,18.4541,149800.0
2008-05-22 10:00:00,30.55,30.76,30.55,30.76,102800.0,18.4481,18.5749,18.4481,18.5749,102800.0
2008-05-22 10:30:00,30.76,30.82,30.63,30.69,215700.0,18.5749,18.6111,18.4964,18.5326,215700.0
2008-05-22 11:00:00,30.68,30.73,30.66,30.67,50600.0,18.5266,18.5568,18.5145,18.5205,50600.0
2008-05-22 11:30:00,30.68,30.7,30.58,30.7,91200.0,18.5266,18.5387,18.4662,18.5387,91200.0
2008-05-22 12:00:00,30.69,30.75,30.67,30.68,91400.0,18.5326,18.5688,18.5205,18.5266,91400.0
2008-05-22 12:30:00,30.69,30.82,30.67,30.82,73400.0,18.5326,18.6111,18.5205,18.6111,73400.0
2008-05-22 13:00:00,30.81,30.89,30.74,30.74,142000.0,18.6051,18.6534,18.5628,18.5628,142000.0
2008-05-22 13:30:00,30.75,30.89,30.69,30.88,120200.0,18.5688,18.6534,18.5326,18.6473,120200.0
2008-05-22 14:00:00,30.88,30.88,30.75,30.77,173600.0,18.6473,18.6473,18.5688,18.5809,173600.0
2008-05-22 14:30:00,30.78,30.89,30.76,30.84,137000.0,18.587,18.6534,18.5749,18.6232,137000.0
2008-05-22 15:00:00,30.84,30.88,30.73,30.75,114200.0,18.6232,18.6473,18.5568,18.5688,114200.0
2008-05-22 15:30:00,30.75,30.77,30.68,30.7,276100.0,18.5688,18.5809,18.5266,18.5387,276100.0
2008-05-23 09:30:00,30.65,30.66,30.39,30.49,200400.0,18.5085,18.5145,18.3515,18.4118,200400.0
2008-05-23 10:00:00,30.5,30.66,30.48,30.5,189000.0,18.4179,18.5145,18.4058,18.4179,189000.0
2008-05-23 10:30:00,30.5,30.61,30.49,30.51,151900.0,18.4179,18.4843,18.4118,18.4239,151900.0
2008-05-23 11:00:00,30.52,30.53,30.41,30.43,214700.0,18.43,18.436,18.3635,18.3756,214700.0
2008-05-23 11:30:00,30.44,30.52,30.4,30.44,184500.0,18.3816,18.43,18.3575,18.3816,184500.0
2008-05-23 12:00:00,30.44,30.45,30.36,30.43,125200.0,18.3816,18.3877,18.3333,18.3756,125200.0
2008-05-23 12:30:00,30.43,30.45,30.3,30.3,129100.0,18.3756,18.3877,18.2971,18.2971,129100.0
2008-05-23 13:00:00,30.32,30.41,30.3,30.39,114500.0,18.3092,18.3635,18.2971,18.3515,114500.0
2008-05-23 13:30:00,30.39,30.52,30.39,30.39,156000.0,18.3515,18.43,18.3515,18.3515,156000.0
2008-05-23 14:00:00,30.39,30.5,30.38,30.43,107700.0,18.3515,18.4179,18.3454,18.3756,107700.0
2008-05-23 14:30:00,30.43,30.55,30.42,30.52,94900.0,18.3756,18.4481,18.3696,18.43,94900.0
2008-05-23 15:00:00,30.51,30.55,30.45,30.5,153700.0,18.4239,18.4481,18.3877,18.4179,153700.0
2008-05-23 15:30:00,30.49,30.52,30.4,30.48,443600.0,18.4118,18.43,18.3575,18.4058,443600.0
2008-05-27 09:30:00,30.5,30.68,30.5,30.59,112500.0,18.4179,18.5266,18.4179,18.4722,112500.0
2008-05-27 10:00:00,30.59,30.71,30.52,30.55,146300.0,18.4722,18.5447,18.43,18.4481,146300.0
2008-05-27 10:30:00,30.55,30.57,30.49,30.54,156500.0,18.4481,18.4601,18.4118,18.442,156500.0
2008-05-27 11:00:00,30.55,30.56,30.44,30.44,120100.0,18.4481,18.4541,18.3816,18.3816,120100.0
2008-05-27 11:30:00,30.44,30.47,30.34,30.35,107500.0,18.3816,18.3998,18.3213,18.3273,107500.0
2008-05-27 12:00:00,30.34,30.4,30.3,30.4,103700.0,18.3213,18.3575,18.2971,18.3575,103700.0
2008-05-27 12:30:00,30.41,30.47,30.38,30.44,100900.0,18.3635,18.3998,18.3454,18.3816,100900.0
2008-05-27 13:00:00,30.44,30.44,30.35,30.4,93600.0,18.3816,18.3816,18.3273,18.3575,93600.0
2008-05-27 13:30:00,30.4,30.45,30.35,30.44,69400.0,18.3575,18.3877,18.3273,18.3816,69400.0
2008-05-27 14:00:00,30.45,30.53,30.44,30.5,172900.0,18.3877,18.436,18.3816,18.4179,172900.0
2008-05-27 14:30:00,30.5,30.68,30.49,30.67,109800.0,18.4179,18.5266,18.4118,18.5205,109800.0
2008-05-27 15:00:00,30.68,30.72,30.62,30.68,93300.0,18.5266,18.5507,18.4903,18.5266,93300.0
2008-05-27 15:30:00,30.68,30.73,30.63,30.68,212000.0,18.5266,18.5568,18.4964,18.5266,212000.0
2008-05-28 09:30:00,30.49,30.99,30.49,30.98,211200.0,18.4118,18.7138,18.4118,18.7077,211200.0
2008-05-28 10:00:00,30.98,30.99,30.73,30.84,112800.0,18.7077,18.7138,18.5568,18.6232,112800.0
2008-05-28 10:30:00,30.84,31.08,30.83,31.07,142000.0,18.6232,18.7681,18.6172,18.7621,142000.0
2008-05-28 11:00:00,31.08,31.11,31.02,31.06,113300.0,18.7681,18.7862,18.7319,18.756,113300.0
2008-05-28 11:30:00,31.05,31.07,30.9,30.9,125500.0,18.75,18.7621,18.6594,18.6594,125500.0
2008-05-28 12:00:00,30.9,30.99,30.78,30.96,110400.0,18.6594,18.7138,18.587,18.6957,110400.0
2008-05-28 12:30:00,30.95,30.96,30.92,30.94,44400.0,18.6896,18.6957,18.6715,18.6836,44400.0
2008-05-28 13:00:00,30.95,31.01,30.94,30.97,97500.0,18.6896,18.7258,18.6836,18.7017,97500.0
2008-05-28 13:30:00,30.97,31.03,30.91,31.01,214700.0,18.7017,18.7379,18.6655,18.7258,214700.0
2008-05-28 14:00:00,31.01,31.02,30.88,30.96,277400.0,18.7258,18.7319,18.6473,18.6957,277400.0
2008-05-28 14:30:00,30.96,30.99,30.88,30.89,83800.0,18.6957,18.7138,18.6473,18.6534,83800.0
2008-05-28 15:00:00,30.9,30.97,30.86,30.94,138400.0,18.6594,18.7017,18.6353,18.6836,138400.0
2008-05-28 15:30:00,30.94,30.99,30.83,30.94,254800.0,18.6836,18.7138,18.6172,18.6836,254800.0
2008-05-29 09:30:00,30.93,31.0,30.81,30.98,110300.0,18.6775,18.7198,18.6051,18.7077,110300.0
2008-05-29 10:00:00,30.98,31.0,30.85,30.88,189000.0,18.7077,18.7198,18.6292,18.6473,189000.0
2008-05-29 10:30:00,30.88,30.92,30.71,30.92,108000.0,18.6473,18.6715,18.5447,18.6715,108000.0
2008-05-29 11:00:00,30.92,30.98,30.88,30.95,94400.0,18.6715,18.7077,18.6473,18.6896,94400.0
2008-05-29 11:30:00,30.97,30.97,30.9,30.94,127900.0,18.7017,18.7017,18.6594,18.6836,127900.0
2008-05-29 12:00:00,30.95,30.95,30.89,30.91,62000.0,18.6896,18.6896,18.6534,18.6655,62000.0
2008-05-29 12:30:00,30.91,30.98,30.91,30.95,123600.0,18.6655,18.7077,18.6655,18.6896,123600.0
2008-05-29 13:00:00,30.95,31.0,30.94,30.97,89700.0,18.6896,18.7198,18.6836,18.7017,89700.0
2008-05-29 13:30:00,30.97,30.99,30.93,30.93,98400.0,18.7017,18.7138,18.6775,18.6775,98400.0
2008-05-29 14:00:00,30.93,30.99,30.92,30.95,102900.0,18.6775,18.7138,18.6715,18.6896,102900.0
2008-05-29 14:30:00,30.95,30.97,30.88,30.89,132400.0,18.6896,18.7017,18.6473,18.6534,132400.0
2008-05-29 15:00:00,30.89,30.95,30.86,30.89,130400.0,18.6534,18.6896,18.6353,18.6534,130400.0
2008-05-29 15:30:00,30.89,30.97,30.87,30.93,202500.0,18.6534,18.7017,18.6413,18.6775,202500.0
2008-05-30 09:30:00,30.99,31.0,30.64,30.65,271700.0,18.7138,18.7198,18.5024,18.5085,271700.0
2008-05-30 10:00:00,30.65,30.75,30.52,30.75,170500.0,18.5085,18.5688,18.43,18.5688,170500.0
2008-05-30 10:30:00,30.75,30.75,30.5,30.59,83100.0,18.5688,18.5688,18.4179,18.4722,83100.0
2008-05-30 11:00:00,30.59,30.6,30.5,30.53,107500.0,18.4722,18.4783,18.4179,18.436,107500.0
2008-05-30 11:30:00,30.52,30.58,30.52,30.57,76800.0,18.43,18.4662,18.43,18.4601,76800.0
2008-05-30 12:00:00,30.56,30.67,30.55,30.62,107300.0,18.4541,18.5205,18.4481,18.4903,107300.0
2008-05-30 12:30:00,30.62,30.75,30.62,30.75,110900.0,18.4903,18.5688,18.4903,18.5688,110900.0
2008-05-30 13:00:00,30.75,30.76,30.71,30.74,148900.0,18.5688,18.5749,18.5447,18.5628,148900.0
2008-05-30 13:30:00,30.75,30.78,30.72,30.77,163500.0,18.5688,18.587,18.5507,18.5809,163500.0
2008-05-30 14:00:00,30.77,30.94,30.75,30.94,235600.0,18.5809,18.6836,18.5688,18.6836,235600.0
2008-05-30 14:30:00,30.94,31.0,30.93,30.99,224700.0,18.6836,18.7198,18.6775,18.7138,224700.0
2008-05-30 15:00:00,30.98,31.0,30.9,30.93,267300.0,18.7077,18.7198,18.6594,18.6775,267300.0
2008-05-30 15:30:00,30.94,31.01,30.85,30.89,471200.0,18.6836,18.7258,18.6292,18.6534,471200.0
2008-06-02 09:30:00,30.84,30.99,30.72,30.72,228100.0,18.6232,18.7138,18.5507,18.5507,228100.0
2008-06-02 10:00:00,30.72,30.82,30.54,30.54,189900.0,18.5507,18.6111,18.442,18.442,189900.0
2008-06-02 10:30:00,30.54,30.61,30.5,30.56,170200.0,18.442,18.4843,18.4179,18.4541,170200.0
2008-06-02 11:00:00,30.56,30.58,30.5,30.53,156500.0,18.4541,18.4662,18.4179,18.436,156500.0
2008-06-02 11:30:00,30.53,30.54,30.39,30.4,313500.0,18.436,18.442,18.3515,18.3575,313500.0
2008-06-02 12:00:00,30.4,30.51,30.38,30.47,148000.0,18.3575,18.4239,18.3454,18.3998,148000.0
2008-06-02 12:30:00,30.48,30.48,30.38,30.44,162300.0,18.4058,18.4058,18.3454,18.3816,162300.0
2008-06-02 13:00:00,30.45,30.55,30.45,30.55,101200.0,18.3877,18.4481,18.3877,18.4481,101200.0
2008-06-02 13:30:00,30.54,30.75,30.53,30.75,221300.0,18.442,18.5688,18.436,18.5688,221300.0
2008-06-02 14:00:00,30.74,30.85,30.74,30.84,166200.0,18.5628,18.6292,18.5628,18.6232,166200.0
2008-06-02 14:30:00,30.84,30.85,30.75,30.75,204000.0,18.6232,18.6292,18.5688,18.5688,204000.0
2008-06-02 15:00:00,30.75,30.91,30.73,30.89,250200.0,18.5688,18.6655,18.5568,18.6534,250200.0
2008-06-02 15:30:00,30.89,30.92,30.8,30.82,428400.0,18.6534,18.6715,18.599,18.6111,428400.0
2008-06-03 09:30:00,30.9,31.3,30.9,31.19,308300.0,18.6594,18.901,18.6594,18.8345,308300.0
2008-06-03 10:00:00,31.19,31.37,31.07,31.07,271700.0,18.8345,18.9432,18.7621,18.7621,271700.0
2008-06-03 10:30:00,31.06,31.23,31.04,31.21,174400.0,18.756,18.8587,18.744,18.8466,174400.0
2008-06-03 11:00:00,31.2,31.3,31.14,31.24,170100.0,18.8406,18.901,18.8044,18.8647,170100.0
2008-06-03 11:30:00,31.23,31.39,31.22,31.39,169000.0,18.8587,18.9553,18.8527,18.9553,169000.0
2008-06-03 12:00:00,31.39,31.41,31.26,31.27,133100.0,18.9553,18.9674,18.8768,18.8829,133100.0
2008-06-03 12:30:00,31.27,31.29,31.05,31.07,158000.0,18.8829,18.8949,18.75,18.7621,158000.0
2008-06-03 13:00:00,31.07,31.16,31.04,31.11,190300.0,18.7621,18.8164,18.744,18.7862,190300.0
2008-06-03 13:30:00,31.11,31.11,30.86,30.86,272100.0,18.7862,18.7862,18.6353,18.6353,272100.0
2008-06-03 14:00:00,30.86,30.89,30.8,30.81,324300.0,18.6353,18.6534,18.599,18.6051,324300.0
2008-06-03 14:30:00,30.82,31.02,30.81,31.0,320700.0,18.6111,18.7319,18.6051,18.7198,320700.0
2008-06-03 15:00:00,31.0,31.11,30.96,31.07,414000.0,18.7198,18.7862,18.6957,18.7621,414000.0
2008-06-03 15:30:00,31.07,31.15,31.03,31.09,603600.0,18.7621,18.8104,18.7379,18.7742,603600.0
2008-06-04 09:30:00,30.92,31.17,30.92,30.99,139000.0,18.6715,18.8225,18.6715,18.7138,139000.0
2008-06-04 10:00:00,31.0,31.23,30.98,31.16,196800.0,18.7198,18.8587,18.7077,18.8164,196800.0
2008-06-04 10:30:00,31.15,31.26,31.04,31.25,122800.0,18.8104,18.8768,18.744,18.8708,122800.0
2008-06-04 11:00:00,31.25,31.36,31.23,31.33,89300.0,18.8708,18.9372,18.8587,18.9191,89300.0
2008-06-04 11:30:00,31.34,31.43,31.33,31.41,88600.0,18.9251,18.9795,18.9191,18.9674,88600.0
2008-06-04 12:00:00,31.42,31.43,31.37,31.4,72400.0,18.9734,18.9795,18.9432,18.9614,72400.0
2008-06-04 12:30:00,31.4,31.41,31.28,31.31,143800.0,18.9614,18.9674,18.8889,18.907,143800.0
2008-06-04 13:00:00,31.31,31.36,31.28,31.36,138000.0,18.907,18.9372,18.8889,18.9372,138000.0
2008-06-04 13:30:00,31.36,31.46,31.35,31.45,83500.0,18.9372,18.9976,18.9312,18.9915,83500.0
2008-06-04 14:00:00,31.44,31.45,31.29,31.3,157000.0,18.9855,18.9915,18.8949,18.901,157000.0
2008-06-04 14:30:00,31.3,31.36,31.12,31.12,310300.0,18.901,18.9372,18.7923,18.7923,310300.0
2008-06-04 15:00:00,31.11,31.27,31.1,31.16,341300.0,18.7862,18.8829,18.7802,18.8164,341300.0
2008-06-04 15:30:00,31.16,31.32,31.14,31.23,530100.0,18.8164,18.913,18.8044,18.8587,530100.0
2008-06-05 09:30:00,31.28,31.57,31.1,31.43,330100.0,18.8889,19.064,18.7802,18.9795,330100.0
2008-06-05 10:00:00,31.43,31.62,31.29,31.61,156300.0,18.9795,19.0942,18.8949,19.0882,156300.0
2008-06-05 10:30:00,31.6,31.75,31.6,31.71,212000.0,19.0821,19.1727,19.0821,19.1486,212000.0
2008-06-05 11:00:00,31.7,31.74,31.66,31.73,164700.0,19.1425,19.1667,19.1184,19.1606,164700.0
2008-06-05 11:30:00,31.72,31.73,31.66,31.68,75200.0,19.1546,19.1606,19.1184,19.1304,75200.0
2008-06-05 12:00:00,31.67,31.75,31.64,31.72,106300.0,19.1244,19.1727,19.1063,19.1546,106300.0
2008-06-05 12:30:00,31.72,31.73,31.65,31.68,86900.0,19.1546,19.1606,19.1123,19.1304,86900.0
2008-06-05 13:00:00,31.67,31.68,31.59,31.66,96700.0,19.1244,19.1304,19.0761,19.1184,96700.0
2008-06-05 13:30:00,31.66,31.7,31.62,31.62,88000.0,19.1184,19.1425,19.0942,19.0942,88000.0
2008-06-05 14:00:00,31.63,31.63,31.5,31.51,110400.0,19.1002,19.1002,19.0217,19.0278,110400.0
2008-06-05 14:30:00,31.5,31.61,31.48,31.61,121900.0,19.0217,19.0882,19.0097,19.0882,121900.0
2008-06-05 15:00:00,31.61,31.69,31.58,31.66,121600.0,19.0882,19.1365,19.0701,19.1184,121600.0
2008-06-05 15:30:00,31.66,31.75,31.65,31.68,340400.0,19.1184,19.1727,19.1123,19.1304,340400.0
2008-06-06 09:30:00,31.54,31.54,30.85,30.89,262000.0,19.0459,19.0459,18.6292,18.6534,262000.0
2008-06-06 10:00:00,30.9,31.01,30.81,30.83,248100.0,18.6594,18.7258,18.6051,18.6172,248100.0
2008-06-06 10:30:00,30.81,30.89,30.71,30.77,112700.0,18.6051,18.6534,18.5447,18.5809,112700.0
2008-06-06 11:00:00,30.78,30.79,30.61,30.69,138400.0,18.587,18.593,18.4843,18.5326,138400.0
2008-06-06 11:30:00,30.68,30.77,30.66,30.73,76600.0,18.5266,18.5809,18.5145,18.5568,76600.0
2008-06-06 12:00:00,30.74,30.76,30.65,30.66,91200.0,18.5628,18.5749,18.5085,18.5145,91200.0
2008-06-06 12:30:00,30.66,30.75,30.63,30.65,69200.0,18.5145,18.5688,18.4964,18.5085,69200.0
2008-06-06 13:00:00,30.64,30.65,30.55,30.63,155900.0,18.5024,18.5085,18.4481,18.4964,155900.0
2008-06-06 13:30:00,30.63,30.69,30.55,30.62,103600.0,18.4964,18.5326,18.4481,18.4903,103600.0
2008-06-06 14:00:00,30.62,30.63,30.45,30.52,214700.0,18.4903,18.4964,18.3877,18.43,214700.0
2008-06-06 14:30:00,30.51,30.55,30.46,30.49,150800.0,18.4239,18.4481,18.3937,18.4118,150800.0
2008-06-06 15:00:00,30.49,30.62,30.45,30.48,305800.0,18.4118,18.4903,18.3877,18.4058,305800.0
2008-06-06 15:30:00,30.48,30.49,30.35,30.37,774500.0,18.4058,18.4118,18.3273,18.3394,774500.0
2008-06-09 09:30:00,30.5,30.7,30.37,30.51,146400.0,18.4179,18.5387,18.3394,18.4239,146400.0
2008-06-09 10:00:00,30.51,30.62,30.46,30.5,233000.0,18.4239,18.4903,18.3937,18.4179,233000.0
2008-06-09 10:30:00,30.5,30.53,30.45,30.47,105000.0,18.4179,18.436,18.3877,18.3998,105000.0
2008-06-09 11:00:00,30.46,30.56,30.46,30.49,146700.0,18.3937,18.4541,18.3937,18.4118,146700.0
2008-06-09 11:30:00,30.48,30.49,30.35,30.4,100000.0,18.4058,18.4118,18.3273,18.3575,100000.0
2008-06-09 12:00:00,30.39,30.43,30.34,30.42,82200.0,18.3515,18.3756,18.3213,18.3696,82200.0
2008-06-09 12:30:00,30.41,30.46,30.38,30.44,106200.0,18.3635,18.3937,18.3454,18.3816,106200.0
2008-06-09 13:00:00,30.44,30.45,30.3,30.4,86500.0,18.3816,18.3877,18.2971,18.3575,86500.0
2008-06-09 13:30:00,30.4,30.42,30.33,30.35,97300.0,18.3575,18.3696,18.3152,18.3273,97300.0
2008-06-09 14:00:00,30.36,30.45,30.27,30.42,176400.0,18.3333,18.3877,18.279,18.3696,176400.0
2008-06-09 14:30:00,30.42,30.45,30.36,30.36,175000.0,18.3696,18.3877,18.3333,18.3333,175000.0
2008-06-09 15:00:00,30.35,30.46,30.34,30.42,251000.0,18.3273,18.3937,18.3213,18.3696,251000.0
2008-06-09 15:30:00,30.42,30.55,30.4,30.51,333600.0,18.3696,18.4481,18.3575,18.4239,333600.0
2008-06-10 09:30:00,30.22,30.38,30.15,30.3,276800.0,18.2488,18.3454,18.2065,18.2971,276800.0
2008-06-10 10:00:00,30.31,30.39,30.26,30.38,149400.0,18.3031,18.3515,18.273,18.3454,149400.0
2008-06-10 10:30:00,30.37,30.4,30.24,30.34,104100.0,18.3394,18.3575,18.2609,18.3213,104100.0
2008-06-10 11:00:00,30.34,30.41,30.21,30.32,144400.0,18.3213,18.3635,18.2428,18.3092,144400.0
2008-06-10 11:30:00,30.32,30.5,30.31,30.47,175800.0,18.3092,18.4179,18.3031,18.3998,175800.0
2008-06-10 12:00:00,30.48,30.53,30.4,30.49,111800.0,18.4058,18.436,18.3575,18.4118,111800.0
2008-06-10 12:30:00,30.49,30.58,30.47,30.58,58100.0,18.4118,18.4662,18.3998,18.4662,58100.0
2008-06-10 13:00:00,30.57,30.65,30.51,30.55,189900.0,18.4601,18.5085,18.4239,18.4481,189900.0
2008-06-10 13:30:00,30.55,30.55,30.31,30.35,289100.0,18.4481,18.4481,18.3031,18.3273,289100.0
2008-06-10 14:00:00,30.36,30.37,30.26,30.3,285100.0,18.3333,18.3394,18.273,18.2971,285100.0
2008-06-10 14:30:00,30.3,30.32,30.27,30.3,173100.0,18.2971,18.3092,18.279,18.2971,173100.0
2008-06-10 15:00:00,30.31,30.32,30.2,30.2,325900.0,18.3031,18.3092,18.2367,18.2367,325900.0
2008-06-10 15:30:00,30.2,30.34,30.17,30.23,560500.0,18.2367,18.3213,18.2186,18.2548,560500.0
2008-06-11 09:30:00,30.25,30.35,30.01,30.33,401100.0,18.2669,18.3273,18.122,18.3152,401100.0
2008-06-11 10:00:00,30.32,30.32,30.15,30.17,347900.0,18.3092,18.3092,18.2065,18.2186,347900.0
2008-06-11 10:30:00,30.18,30.25,30.1,30.2,233400.0,18.2246,18.2669,18.1763,18.2367,233400.0
2008-06-11 11:00:00,30.2,30.31,30.13,30.14,123000.0,18.2367,18.3031,18.1944,18.2005,123000.0
2008-06-11 11:30:00,30.14,30.16,30.02,30.12,204800.0,18.2005,18.2126,18.128,18.1884,204800.0
2008-06-11 12:00:00,30.12,30.23,30.11,30.13,110000.0,18.1884,18.2548,18.1824,18.1944,110000.0
2008-06-11 12:30:00,30.14,30.22,30.12,30.2,110800.0,18.2005,18.2488,18.1884,18.2367,110800.0
2008-06-11 13:00:00,30.21,30.26,30.14,30.16,142100.0,18.2428,18.273,18.2005,18.2126,142100.0
2008-06-11 13:30:00,30.16,30.22,30.12,30.22,99600.0,18.2126,18.2488,18.1884,18.2488,99600.0
2008-06-11 14:00:00,30.22,30.26,30.16,30.17,199000.0,18.2488,18.273,18.2126,18.2186,199000.0
2008-06-11 14:30:00,30.18,30.2,30.12,30.18,182200.0,18.2246,18.2367,18.1884,18.2246,182200.0
2008-06-11 15:00:00,30.17,30.22,30.03,30.07,368000.0,18.2186,18.2488,18.1341,18.1582,368000.0
2008-06-11 15:30:00,30.07,30.09,29.78,29.81,802800.0,18.1582,18.1703,17.9831,18.0012,802800.0
2008-06-12 09:30:00,29.97,29.97,29.82,29.88,219600.0,18.0978,18.0978,18.0073,18.0435,219600.0
2008-06-12 10:00:00,29.88,29.94,29.83,29.85,241900.0,18.0435,18.0797,18.0133,18.0254,241900.0
2008-06-12 10:30:00,29.85,30.03,29.85,30.02,205000.0,18.0254,18.1341,18.0254,18.128,205000.0
2008-06-12 11:00:00,30.02,30.13,29.98,30.01,210000.0,18.128,18.1944,18.1039,18.122,210000.0
2008-06-12 11:30:00,30.01,30.16,30.01,30.15,307800.0,18.122,18.2126,18.122,18.2065,307800.0
2008-06-12 12:00:00,30.16,30.27,30.15,30.25,142400.0,18.2126,18.279,18.2065,18.2669,142400.0
2008-06-12 12:30:00,30.25,30.3,30.17,30.23,159000.0,18.2669,18.2971,18.2186,18.2548,159000.0
2008-06-12 13:00:00,30.22,30.29,30.16,30.21,133500.0,18.2488,18.2911,18.2126,18.2428,133500.0
2008-06-12 13:30:00,30.21,30.22,29.97,29.99,208900.0,18.2428,18.2488,18.0978,18.1099,208900.0
2008-06-12 14:00:00,30.0,30.01,29.85,29.86,380900.0,18.1159,18.122,18.0254,18.0314,380900.0
2008-06-12 14:30:00,29.85,29.92,29.76,29.83,241200.0,18.0254,18.0676,17.971,18.0133,241200.0
2008-06-12 15:00:00,29.83,29.86,29.74,29.77,303000.0,18.0133,18.0314,17.9589,17.9771,303000.0
2008-06-12 15:30:00,29.77,29.89,29.76,29.86,753300.0,17.9771,18.0495,17.971,18.0314,753300.0
2008-06-13 09:30:00,30.08,30.08,29.77,29.98,294000.0,18.1643,18.1643,17.9771,18.1039,294000.0
2008-06-13 10:00:00,29.98,30.09,29.94,30.01,333600.0,18.1039,18.1703,18.0797,18.122,333600.0
2008-06-13 10:30:00,29.99,30.03,29.84,29.89,206800.0,18.1099,18.1341,18.0193,18.0495,206800.0
2008-06-13 11:00:00,29.89,30.05,29.89,30.02,158600.0,18.0495,18.1461,18.0495,18.128,158600.0
2008-06-13 11:30:00,30.02,30.04,29.85,29.9,176200.0,18.128,18.1401,18.0254,18.0556,176200.0
2008-06-13 12:00:00,29.9,29.98,29.89,29.97,94400.0,18.0556,18.1039,18.0495,18.0978,94400.0
2008-06-13 12:30:00,29.97,30.0,29.92,29.95,130000.0,18.0978,18.1159,18.0676,18.0858,130000.0
2008-06-13 13:00:00,29.94,30.06,29.9,30.04,127500.0,18.0797,18.1522,18.0556,18.1401,127500.0
2008-06-13 13:30:00,30.05,30.05,29.97,30.03,194500.0,18.1461,18.1461,18.0978,18.1341,194500.0
2008-06-13 14:00:00,30.04,30.11,30.01,30.07,112600.0,18.1401,18.1824,18.122,18.1582,112600.0
2008-06-13 14:30:00,30.07,30.14,30.05,30.1,117300.0,18.1582,18.2005,18.1461,18.1763,117300.0
2008-06-13 15:00:00,30.1,30.16,30.07,30.08,137500.0,18.1763,18.2126,18.1582,18.1643,137500.0
2008-06-13 15:30:00,30.08,30.17,30.01,30.16,455700.0,18.1643,18.2186,18.122,18.2126,455700.0
2008-06-16 09:30:00,30.01,30.01,29.79,29.95,155400.0,18.122,18.122,17.9891,18.0858,155400.0
2008-06-16 10:00:00,29.95,30.05,29.85,29.99,182500.0,18.0858,18.1461,18.0254,18.1099,182500.0
2008-06-16 10:30:00,29.99,30.14,29.95,30.14,155800.0,18.1099,18.2005,18.0858,18.2005,155800.0
2008-06-16 11:00:00,30.14,30.15,29.99,30.03,152400.0,18.2005,18.2065,18.1099,18.1341,152400.0
2008-06-16 11:30:00,30.03,30.12,30.01,30.04,113000.0,18.1341,18.1884,18.122,18.1401,113000.0
2008-06-16 12:00:00,30.04,30.06,29.95,30.02,107200.0,18.1401,18.1522,18.0858,18.128,107200.0
2008-06-16 12:30:00,30.01,30.09,30.01,30.03,104900.0,18.122,18.1703,18.122,18.1341,104900.0
2008-06-16 13:00:00,30.04,30.14,29.98,30.14,130000.0,18.1401,18.2005,18.1039,18.2005,130000.0
2008-06-16 13:30:00,30.15,30.23,30.14,30.21,170700.0,18.2065,18.2548,18.2005,18.2428,170700.0
2008-06-16 14:00:00,30.2,30.2,30.09,30.1,165600.0,18.2367,18.2367,18.1703,18.1763,165600.0
2008-06-16 14:30:00,30.1,30.28,30.09,30.23,194700.0,18.1763,18.285,18.1703,18.2548,194700.0
2008-06-16 15:00:00,30.24,30.4,30.23,30.39,255300.0,18.2609,18.3575,18.2548,18.3515,255300.0
2008-06-16 15:30:00,30.4,30.4,30.27,30.31,462300.0,18.3575,18.3575,18.279,18.3031,462300.0
2008-06-17 09:30:00,30.32,30.58,30.25,30.25,296700.0,18.3092,18.4662,18.2669,18.2669,296700.0
2008-06-17 10:00:00,30.23,30.3,30.04,30.12,239300.0,18.2548,18.2971,18.1401,18.1884,239300.0
2008-06-17 10:30:00,30.11,30.22,30.09,30.17,146500.0,18.1824,18.2488,18.1703,18.2186,146500.0
2008-06-17 11:00:00,30.17,30.17,30.02,30.07,115300.0,18.2186,18.2186,18.128,18.1582,115300.0
2008-06-17 11:30:00,30.07,30.07,29.89,29.96,200200.0,18.1582,18.1582,18.0495,18.0918,200200.0
2008-06-17 12:00:00,29.96,29.96,29.83,29.87,214400.0,18.0918,18.0918,18.0133,18.0374,214400.0
2008-06-17 12:30:00,29.88,29.9,29.72,29.78,314200.0,18.0435,18.0556,17.9469,17.9831,314200.0
2008-06-17 13:00:00,29.78,29.85,29.75,29.8,94700.0,17.9831,18.0254,17.965,17.9952,94700.0
2008-06-17 13:30:00,29.8,29.8,29.74,29.76,87700.0,17.9952,17.9952,17.9589,17.971,87700.0
2008-06-17 14:00:00,29.77,29.77,29.69,29.71,152100.0,17.9771,17.9771,17.9287,17.9408,152100.0
2008-06-17 14:30:00,29.71,29.82,29.71,29.82,169800.0,17.9408,18.0073,17.9408,18.0073,169800.0
2008-06-17 15:00:00,29.81,29.86,29.66,29.69,378300.0,18.0012,18.0314,17.9106,17.9287,378300.0
2008-06-17 15:30:00,29.68,29.74,29.63,29.69,541200.0,17.9227,17.9589,17.8925,17.9287,541200.0
2008-06-18 09:30:00,29.53,29.71,29.38,29.39,206000.0,17.8321,17.9408,17.7415,17.7476,206000.0
2008-06-18 10:00:00,29.38,29.39,29.2,29.34,330800.0,17.7415,17.7476,17.6329,17.7174,330800.0
2008-06-18 10:30:00,29.33,29.34,29.22,29.25,300700.0,17.7114,17.7174,17.6449,17.663,300700.0
2008-06-18 11:00:00,29.25,29.37,29.24,29.31,190700.0,17.663,17.7355,17.657,17.6993,190700.0
2008-06-18 11:30:00,29.31,29.32,29.19,29.28,212500.0,17.6993,17.7053,17.6268,17.6812,212500.0
2008-06-18 12:00:00,29.28,29.3,29.14,29.19,156800.0,17.6812,17.6932,17.5966,17.6268,156800.0
2008-06-18 12:30:00,29.19,29.2,29.08,29.09,192400.0,17.6268,17.6329,17.5604,17.5664,192400.0
2008-06-18 13:00:00,29.09,29.11,29.0,29.06,203400.0,17.5664,17.5785,17.5121,17.5483,203400.0
2008-06-18 13:30:00,29.07,29.11,29.01,29.02,238900.0,17.5544,17.5785,17.5181,17.5242,238900.0
2008-06-18 14:00:00,29.02,29.04,28.91,28.97,277100.0,17.5242,17.5362,17.4577,17.494,277100.0
2008-06-18 14:30:00,28.96,29.03,28.96,29.03,149400.0,17.4879,17.5302,17.4879,17.5302,149400.0
2008-06-18 15:00:00,29.03,29.15,29.01,29.12,184800.0,17.5302,17.6027,17.5181,17.5845,184800.0
2008-06-18 15:30:00,29.12,29.12,28.99,29.06,464900.0,17.5845,17.5845,17.506,17.5483,464900.0
2008-06-19 09:30:00,29.07,29.21,28.99,29.15,174600.0,17.5544,17.6389,17.506,17.6027,174600.0
2008-06-19 10:00:00,29.16,29.28,29.03,29.28,159100.0,17.6087,17.6812,17.5302,17.6812,159100.0
2008-06-19 10:30:00,29.27,29.28,29.16,29.21,156100.0,17.6751,17.6812,17.6087,17.6389,156100.0
2008-06-19 11:00:00,29.22,29.25,29.03,29.07,152900.0,17.6449,17.663,17.5302,17.5544,152900.0
2008-06-19 11:30:00,29.07,29.17,29.07,29.14,100000.0,17.5544,17.6147,17.5544,17.5966,100000.0
2008-06-19 12:00:00,29.15,29.31,29.13,29.29,114800.0,17.6027,17.6993,17.5906,17.6872,114800.0
2008-06-19 12:30:00,29.29,29.36,29.23,29.26,138400.0,17.6872,17.7295,17.651,17.6691,138400.0
2008-06-19 13:00:00,29.26,29.36,29.25,29.31,88000.0,17.6691,17.7295,17.663,17.6993,88000.0
2008-06-19 13:30:00,29.31,29.34,29.27,29.31,119900.0,17.6993,17.7174,17.6751,17.6993,119900.0
2008-06-19 14:00:00,29.31,29.39,29.29,29.38,186700.0,17.6993,17.7476,17.6872,17.7415,186700.0
2008-06-19 14:30:00,29.37,29.49,29.37,29.48,109900.0,17.7355,17.808,17.7355,17.8019,109900.0
2008-06-19 15:00:00,29.48,29.56,29.48,29.54,155500.0,17.8019,17.8502,17.8019,17.8382,155500.0
2008-06-19 15:30:00,29.54,29.6,29.35,29.43,548500.0,17.8382,17.8744,17.7234,17.7717,548500.0
2008-06-20 09:30:00,29.24,29.34,28.93,28.96,795400.0,17.657,17.7174,17.4698,17.4879,795400.0
2008-06-20 10:00:00,28.96,28.96,28.79,28.87,143900.0,17.4879,17.4879,17.3853,17.4336,143900.0
2008-06-20 10:30:00,28.87,28.88,28.8,28.81,137400.0,17.4336,17.4396,17.3913,17.3973,137400.0
2008-06-20 11:00:00,28.81,28.82,28.71,28.76,145200.0,17.3973,17.4034,17.337,17.3672,145200.0
2008-06-20 11:30:00,28.76,28.91,28.75,28.87,129000.0,17.3672,17.4577,17.3611,17.4336,129000.0
2008-06-20 12:00:00,28.86,28.9,28.83,28.9,114800.0,17.4275,17.4517,17.4094,17.4517,114800.0
2008-06-20 12:30:00,28.9,28.98,28.86,28.88,160000.0,17.4517,17.5,17.4275,17.4396,160000.0
2008-06-20 13:00:00,28.87,28.89,28.77,28.78,137900.0,17.4336,17.4457,17.3732,17.3792,137900.0
2008-06-20 13:30:00,28.77,28.8,28.72,28.75,149800.0,17.3732,17.3913,17.343,17.3611,149800.0
2008-06-20 14:00:00,28.76,28.77,28.68,28.73,179800.0,17.3672,17.3732,17.3188,17.349,179800.0
2008-06-20 14:30:00,28.73,28.74,28.63,28.64,170900.0,17.349,17.3551,17.2887,17.2947,170900.0
2008-06-20 15:00:00,28.64,28.84,28.64,28.72,292300.0,17.2947,17.4155,17.2947,17.343,292300.0
2008-06-20 15:30:00,28.72,28.91,28.71,28.9,490600.0,17.343,17.4577,17.337,17.4517,490600.0
2008-06-23 09:30:00,28.97,29.12,28.95,29.03,159500.0,17.494,17.5845,17.4819,17.5302,159500.0
2008-06-23 10:00:00,29.05,29.25,29.02,29.18,251600.0,17.5423,17.663,17.5242,17.6208,251600.0
2008-06-23 10:30:00,29.18,29.18,28.97,28.97,181500.0,17.6208,17.6208,17.494,17.494,181500.0
2008-06-23 11:00:00,28.97,29.0,28.76,28.82,161500.0,17.494,17.5121,17.3672,17.4034,161500.0
2008-06-23 11:30:00,28.82,28.93,28.82,28.9,163300.0,17.4034,17.4698,17.4034,17.4517,163300.0
2008-06-23 12:00:00,28.89,28.9,28.79,28.82,134900.0,17.4457,17.4517,17.3853,17.4034,134900.0
2008-06-23 12:30:00,28.81,28.93,28.81,28.91,68100.0,17.3973,17.4698,17.3973,17.4577,68100.0
2008-06-23 13:00:00,28.92,28.98,28.89,28.94,85100.0,17.4638,17.5,17.4457,17.4758,85100.0
2008-06-23 13:30:00,28.94,28.94,28.85,28.9,126200.0,17.4758,17.4758,17.4215,17.4517,126200.0
2008-06-23 14:00:00,28.9,28.92,28.83,28.84,101400.0,17.4517,17.4638,17.4094,17.4155,101400.0
2008-06-23 14:30:00,28.84,28.87,28.81,28.83,85400.0,17.4155,17.4336,17.3973,17.4094,85400.0
2008-06-23 15:00:00,28.83,28.84,28.76,28.84,182300.0,17.4094,17.4155,17.3672,17.4155,182300.0
2008-06-23 15:30:00,28.84,28.88,28.77,28.87,457900.0,17.4155,17.4396,17.3732,17.4336,457900.0
2008-06-24 09:30:00,28.72,29.16,28.63,28.83,285500.0,17.343,17.6087,17.2887,17.4094,285500.0
2008-06-24 10:00:00,28.83,28.83,28.67,28.73,281100.0,17.4094,17.4094,17.3128,17.349,281100.0
2008-06-24 10:30:00,28.73,28.77,28.68,28.77,250900.0,17.349,17.3732,17.3188,17.3732,250900.0
2008-06-24 11:00:00,28.77,28.94,28.77,28.9,269900.0,17.3732,17.4758,17.3732,17.4517,269900.0
2008-06-24 11:30:00,28.89,28.93,28.81,28.9,269900.0,17.4457,17.4698,17.3973,17.4517,269900.0
2008-06-24 12:00:00,28.89,28.9,28.87,28.88,72700.0,17.4457,17.4517,17.4336,17.4396,72700.0
2008-06-24 12:30:00,28.88,28.92,28.79,28.79,110200.0,17.4396,17.4638,17.3853,17.3853,110200.0
2008-06-24 13:00:00,28.8,28.83,28.79,28.8,103400.0,17.3913,17.4094,17.3853,17.3913,103400.0
2008-06-24 13:30:00,28.8,28.87,28.78,28.87,107300.0,17.3913,17.4336,17.3792,17.4336,107300.0
2008-06-24 14:00:00,28.87,28.93,28.86,28.89,201600.0,17.4336,17.4698,17.4275,17.4457,201600.0
2008-06-24 14:30:00,28.89,28.9,28.76,28.8,176000.0,17.4457,17.4517,17.3672,17.3913,176000.0
2008-06-24 15:00:00,28.81,28.85,28.78,28.83,235400.0,17.3973,17.4215,17.3792,17.4094,235400.0
2008-06-24 15:30:00,28.83,28.86,28.77,28.82,537700.0,17.4094,17.4275,17.3732,17.4034,537700.0
2008-06-25 09:30:00,28.87,29.24,28.87,29.21,237400.0,17.4336,17.657,17.4336,17.6389,237400.0
2008-06-25 10:00:00,29.21,29.31,29.18,29.21,206900.0,17.6389,17.6993,17.6208,17.6389,206900.0
2008-06-25 10:30:00,29.21,29.39,29.2,29.29,327700.0,17.6389,17.7476,17.6329,17.6872,327700.0
2008-06-25 11:00:00,29.29,29.3,29.19,29.19,276500.0,17.6872,17.6932,17.6268,17.6268,276500.0
2008-06-25 11:30:00,29.19,29.22,29.12,29.17,170700.0,17.6268,17.6449,17.5845,17.6147,170700.0
2008-06-25 12:00:00,29.16,29.2,29.13,29.17,125200.0,17.6087,17.6329,17.5906,17.6147,125200.0
2008-06-25 12:30:00,29.18,29.25,29.18,29.25,129800.0,17.6208,17.663,17.6208,17.663,129800.0
2008-06-25 13:00:00,29.25,29.25,29.19,29.19,102200.0,17.663,17.663,17.6268,17.6268,102200.0
2008-06-25 13:30:00,29.19,29.2,29.09,29.1,96000.0,17.6268,17.6329,17.5664,17.5725,96000.0
2008-06-25 14:00:00,29.1,29.22,29.03,29.1,303500.0,17.5725,17.6449,17.5302,17.5725,303500.0
2008-06-25 14:30:00,29.1,29.11,28.92,28.97,424300.0,17.5725,17.5785,17.4638,17.494,424300.0
2008-06-25 15:00:00,28.96,29.09,28.91,28.96,326700.0,17.4879,17.5664,17.4577,17.4879,326700.0
2008-06-25 15:30:00,28.96,29.02,28.9,28.99,753100.0,17.4879,17.5242,17.4517,17.506,753100.0
2008-06-26 09:30:00,28.71,28.77,28.44,28.59,281600.0,17.337,17.3732,17.1739,17.2645,281600.0
2008-06-26 10:00:00,28.6,28.8,28.51,28.77,267600.0,17.2705,17.3913,17.2162,17.3732,267600.0
2008-06-26 10:30:00,28.76,28.77,28.63,28.64,293200.0,17.3672,17.3732,17.2887,17.2947,293200.0
2008-06-26 11:00:00,28.63,28.73,28.6,28.71,159600.0,17.2887,17.349,17.2705,17.337,159600.0
2008-06-26 11:30:00,28.7,28.75,28.64,28.65,140600.0,17.3309,17.3611,17.2947,17.3007,140600.0
2008-06-26 12:00:00,28.65,28.67,28.6,28.62,82600.0,17.3007,17.3128,17.2705,17.2826,82600.0
2008-06-26 12:30:00,28.61,28.62,28.45,28.45,106500.0,17.2766,17.2826,17.18,17.18,106500.0
2008-06-26 13:00:00,28.44,28.52,28.4,28.42,100700.0,17.1739,17.2222,17.1498,17.1618,100700.0
2008-06-26 13:30:00,28.42,28.49,28.41,28.46,112000.0,17.1618,17.2041,17.1558,17.186,112000.0
2008-06-26 14:00:00,28.45,28.75,28.36,28.41,193500.0,17.18,17.3611,17.1256,17.1558,193500.0
2008-06-26 14:30:00,28.41,28.43,28.32,28.36,171600.0,17.1558,17.1679,17.1015,17.1256,171600.0
2008-06-26 15:00:00,28.35,28.47,28.35,28.39,287600.0,17.1196,17.192,17.1196,17.1437,287600.0
2008-06-26 15:30:00,28.39,28.43,28.23,28.26,618100.0,17.1437,17.1679,17.0471,17.0652,618100.0
2008-06-27 09:30:00,28.32,28.4,28.16,28.18,192100.0,17.1015,17.1498,17.0048,17.0169,192100.0
2008-06-27 10:00:00,28.19,28.37,28.18,28.31,192600.0,17.023,17.1316,17.0169,17.0954,192600.0
2008-06-27 10:30:00,28.31,28.37,28.23,28.29,185700.0,17.0954,17.1316,17.0471,17.0833,185700.0
2008-06-27 11:00:00,28.29,28.4,28.25,28.39,132100.0,17.0833,17.1498,17.0592,17.1437,132100.0
2008-06-27 11:30:00,28.39,28.48,28.38,28.45,124500.0,17.1437,17.1981,17.1377,17.18,124500.0
2008-06-27 12:00:00,28.45,28.48,28.42,28.45,113200.0,17.18,17.1981,17.1618,17.18,113200.0
2008-06-27 12:30:00,28.44,28.45,28.28,28.3,103200.0,17.1739,17.18,17.0773,17.0894,103200.0
2008-06-27 13:00:00,28.29,28.3,28.21,28.25,139600.0,17.0833,17.0894,17.035,17.0592,139600.0
2008-06-27 13:30:00,28.24,28.25,28.13,28.21,157000.0,17.0531,17.0592,16.9867,17.035,157000.0
2008-06-27 14:00:00,28.21,28.3,28.17,28.26,218900.0,17.035,17.0894,17.0109,17.0652,218900.0
2008-06-27 14:30:00,28.27,28.29,28.15,28.18,212000.0,17.0713,17.0833,16.9988,17.0169,212000.0
2008-06-27 15:00:00,28.17,28.19,28.13,28.13,187200.0,17.0109,17.023,16.9867,16.9867,187200.0
2008-06-27 15:30:00,28.14,28.27,28.09,28.19,755400.0,16.9928,17.0713,16.9626,17.023,755400.0
2008-06-30 09:30:00,27.7,27.7,27.0,27.65,572000.0,16.7271,16.7271,16.3044,16.6969,572000.0
2008-06-30 10:00:00,27.66,27.76,27.59,27.7,264600.0,16.7029,16.7633,16.6606,16.7271,264600.0
2008-06-30 10:30:00,27.7,27.93,27.69,27.91,319200.0,16.7271,16.8659,16.721,16.8539,319200.0
2008-06-30 11:00:00,27.92,28.1,27.89,28.1,338200.0,16.8599,16.9686,16.8418,16.9686,338200.0
2008-06-30 11:30:00,28.1,28.1,27.9,27.9,206800.0,16.9686,16.9686,16.8478,16.8478,206800.0
2008-06-30 12:00:00,27.91,27.96,27.77,27.81,222200.0,16.8539,16.8841,16.7693,16.7935,222200.0
2008-06-30 12:30:00,27.81,27.84,27.74,27.8,166300.0,16.7935,16.8116,16.7512,16.7874,166300.0
2008-06-30 13:00:00,27.8,27.81,27.73,27.73,152200.0,16.7874,16.7935,16.7452,16.7452,152200.0
2008-06-30 13:30:00,27.73,27.74,27.66,27.69,168400.0,16.7452,16.7512,16.7029,16.721,168400.0
2008-06-30 14:00:00,27.7,27.71,27.64,27.69,254000.0,16.7271,16.7331,16.6908,16.721,254000.0
2008-06-30 14:30:00,27.69,27.7,27.66,27.67,209700.0,16.721,16.7271,16.7029,16.7089,209700.0
2008-06-30 15:00:00,27.68,27.74,27.67,27.73,213700.0,16.715,16.7512,16.7089,16.7452,213700.0
2008-06-30 15:30:00,27.73,27.73,27.47,27.5,1076100.0,16.7452,16.7452,16.5882,16.6063,1076100.0
2008-07-01 09:30:00,27.15,27.29,26.81,26.89,532000.0,16.5261,16.6113,16.3191,16.3678,532000.0
2008-07-01 10:00:00,26.9,27.13,26.82,27.12,609300.0,16.3739,16.5139,16.3252,16.5078,609300.0
2008-07-01 10:30:00,27.13,27.33,27.12,27.33,390400.0,16.5139,16.6357,16.5078,16.6357,390400.0
2008-07-01 11:00:00,27.33,27.46,27.3,27.37,476100.0,16.6357,16.7148,16.6174,16.66,476100.0
2008-07-01 11:30:00,27.38,27.51,27.37,27.47,359300.0,16.6661,16.7452,16.66,16.7209,359300.0
2008-07-01 12:00:00,27.47,27.49,27.31,27.33,311300.0,16.7209,16.733,16.6235,16.6357,311300.0
2008-07-01 12:30:00,27.32,27.43,27.32,27.32,469800.0,16.6296,16.6965,16.6296,16.6296,469800.0
2008-07-01 13:00:00,27.32,27.32,27.18,27.2,264700.0,16.6296,16.6296,16.5444,16.5565,264700.0
2008-07-01 13:30:00,27.19,27.32,27.12,27.28,328300.0,16.5504,16.6296,16.5078,16.6052,328300.0
2008-07-01 14:00:00,27.28,27.41,27.25,27.3,397500.0,16.6052,16.6844,16.587,16.6174,397500.0
2008-07-01 14:30:00,27.29,27.5,27.28,27.47,441600.0,16.6113,16.7391,16.6052,16.7209,441600.0
2008-07-01 15:00:00,27.47,27.57,27.42,27.52,598500.0,16.7209,16.7817,16.6904,16.7513,598500.0
2008-07-01 15:30:00,27.52,27.57,27.44,27.51,793200.0,16.7513,16.7817,16.7026,16.7452,793200.0
2008-07-02 09:30:00,27.56,27.69,27.37,27.51,274900.0,16.7757,16.8548,16.66,16.7452,274900.0
2008-07-02 10:00:00,27.51,27.63,27.49,27.51,204600.0,16.7452,16.8183,16.733,16.7452,204600.0
2008-07-02 10:30:00,27.51,27.54,27.49,27.52,254400.0,16.7452,16.7635,16.733,16.7513,254400.0
2008-07-02 11:00:00,27.52,27.53,27.36,27.37,276300.0,16.7513,16.7574,16.6539,16.66,276300.0
2008-07-02 11:30:00,27.38,27.5,27.23,27.25,623700.0,16.6661,16.7391,16.5748,16.587,623700.0
2008-07-02 12:00:00,27.25,27.35,27.23,27.3,143300.0,16.587,16.6478,16.5748,16.6174,143300.0
2008-07-02 12:30:00,27.3,27.41,27.26,27.38,195900.0,16.6174,16.6844,16.593,16.6661,195900.0
2008-07-02 13:00:00,27.39,27.39,27.35,27.36,101800.0,16.6722,16.6722,16.6478,16.6539,101800.0
2008-07-02 13:30:00,27.36,27.44,27.35,27.4,124900.0,16.6539,16.7026,16.6478,16.6783,124900.0
2008-07-02 14:00:00,27.4,27.41,27.35,27.35,176100.0,16.6783,16.6844,16.6478,16.6478,176100.0
2008-07-02 14:30:00,27.35,27.37,27.29,27.31,314300.0,16.6478,16.66,16.6113,16.6235,314300.0
2008-07-02 15:00:00,27.31,27.36,27.28,27.32,240700.0,16.6235,16.6539,16.6052,16.6296,240700.0
2008-07-02 15:30:00,27.32,27.33,27.18,27.21,624700.0,16.6296,16.6357,16.5444,16.5626,624700.0
2008-07-03 09:30:00,27.38,27.41,27.17,27.27,351600.0,16.6661,16.6844,16.5383,16.5991,351600.0
2008-07-03 10:00:00,27.26,27.46,27.07,27.42,393000.0,16.593,16.7148,16.4774,16.6904,393000.0
2008-07-03 10:30:00,27.42,27.47,27.18,27.2,306700.0,16.6904,16.7209,16.5444,16.5565,306700.0
2008-07-03 11:00:00,27.19,27.35,27.17,27.34,231300.0,16.5504,16.6478,16.5383,16.6417,231300.0
2008-07-03 11:30:00,27.34,27.37,27.2,27.24,227500.0,16.6417,16.66,16.5565,16.5809,227500.0
2008-07-03 12:00:00,27.23,27.25,27.13,27.23,176200.0,16.5748,16.587,16.5139,16.5748,176200.0
2008-07-03 12:30:00,27.23,27.23,27.06,27.11,387800.0,16.5748,16.5748,16.4713,16.5017,387800.0
2008-07-07 09:30:00,27.94,27.99,27.07,27.59,304300.0,17.007,17.0374,16.4774,16.7939,304300.0
2008-07-07 10:00:00,27.58,27.59,27.49,27.53,282300.0,16.7878,16.7939,16.733,16.7574,282300.0
2008-07-07 10:30:00,27.54,27.57,27.41,27.44,333800.0,16.7635,16.7817,16.6844,16.7026,333800.0
2008-07-07 11:00:00,27.45,27.6,27.41,27.55,223000.0,16.7087,16.8,16.6844,16.7696,223000.0
2008-07-07 11:30:00,27.56,27.62,27.46,27.61,318200.0,16.7757,16.8122,16.7148,16.8061,318200.0
2008-07-07 12:00:00,27.61,27.67,27.43,27.44,235400.0,16.8061,16.8426,16.6965,16.7026,235400.0
2008-07-07 12:30:00,27.45,27.56,27.4,27.43,279800.0,16.7087,16.7757,16.6783,16.6965,279800.0
2008-07-07 13:00:00,27.43,27.43,27.29,27.32,187100.0,16.6965,16.6965,16.6113,16.6296,187100.0
2008-07-07 13:30:00,27.33,27.35,27.18,27.2,192600.0,16.6357,16.6478,16.5444,16.5565,192600.0
2008-07-07 14:00:00,27.2,27.39,27.15,27.38,233800.0,16.5565,16.6722,16.5261,16.6661,233800.0
2008-07-07 14:30:00,27.38,27.44,27.33,27.43,250200.0,16.6661,16.7026,16.6357,16.6965,250200.0
2008-07-07 15:00:00,27.44,27.68,27.43,27.68,419000.0,16.7026,16.8487,16.6965,16.8487,419000.0
2008-07-07 15:30:00,27.67,27.8,27.6,27.61,725400.0,16.8426,16.9217,16.8,16.8061,725400.0
2008-07-08 09:30:00,27.75,28.16,27.54,28.13,282700.0,16.8913,17.1409,16.7635,17.1226,282700.0
2008-07-08 10:00:00,28.12,28.14,27.92,28.13,480800.0,17.1165,17.1287,16.9948,17.1226,480800.0
2008-07-08 10:30:00,28.12,28.19,27.99,28.07,208100.0,17.1165,17.1591,17.0374,17.0861,208100.0
2008-07-08 11:00:00,28.07,28.27,28.07,28.23,194100.0,17.0861,17.2078,17.0861,17.1835,194100.0
2008-07-08 11:30:00,28.23,28.28,28.19,28.24,245100.0,17.1835,17.2139,17.1591,17.1896,245100.0
2008-07-08 12:00:00,28.24,28.28,28.18,28.27,165200.0,17.1896,17.2139,17.153,17.2078,165200.0
2008-07-08 12:30:00,28.27,28.33,28.23,28.29,194700.0,17.2078,17.2444,17.1835,17.22,194700.0
2008-07-08 13:00:00,28.28,28.44,28.28,28.43,307600.0,17.2139,17.3113,17.2139,17.3052,307600.0
2008-07-08 13:30:00,28.42,28.46,28.38,28.41,240300.0,17.2991,17.3235,17.2748,17.293,240300.0
2008-07-08 14:00:00,28.41,28.57,28.39,28.56,334500.0,17.293,17.3904,17.2809,17.3844,334500.0
2008-07-08 14:30:00,28.56,28.62,28.51,28.61,401800.0,17.3844,17.4209,17.3539,17.4148,401800.0
2008-07-08 15:00:00,28.61,28.76,28.58,28.65,564500.0,17.4148,17.5061,17.3965,17.4391,564500.0
2008-07-08 15:30:00,28.65,28.67,28.55,28.61,651600.0,17.4391,17.4513,17.3783,17.4148,651600.0
2008-07-09 09:30:00,28.74,28.74,28.32,28.52,288800.0,17.4939,17.4939,17.2383,17.36,288800.0
2008-07-09 10:00:00,28.52,28.67,28.48,28.65,197200.0,17.36,17.4513,17.3357,17.4391,197200.0
2008-07-09 10:30:00,28.65,28.74,28.57,28.73,276100.0,17.4391,17.4939,17.3904,17.4878,276100.0
2008-07-09 11:00:00,28.74,28.76,28.6,28.72,165800.0,17.4939,17.5061,17.4087,17.4817,165800.0
2008-07-09 11:30:00,28.72,28.73,28.5,28.52,189700.0,17.4817,17.4878,17.3478,17.36,189700.0
2008-07-09 12:00:00,28.52,28.65,28.48,28.62,156400.0,17.36,17.4391,17.3357,17.4209,156400.0
2008-07-09 12:30:00,28.62,28.63,28.51,28.57,111300.0,17.4209,17.427,17.3539,17.3904,111300.0
2008-07-09 13:00:00,28.58,28.6,28.5,28.57,121600.0,17.3965,17.4087,17.3478,17.3904,121600.0
2008-07-09 13:30:00,28.57,28.62,28.53,28.56,149200.0,17.3904,17.4209,17.3661,17.3844,149200.0
2008-07-09 14:00:00,28.56,28.62,28.49,28.56,176900.0,17.3844,17.4209,17.3417,17.3844,176900.0
2008-07-09 14:30:00,28.56,28.65,28.54,28.54,188100.0,17.3844,17.4391,17.3722,17.3722,188100.0
2008-07-09 15:00:00,28.54,28.56,28.46,28.53,321000.0,17.3722,17.3844,17.3235,17.3661,321000.0
2008-07-09 15:30:00,28.54,28.55,28.44,28.45,553600.0,17.3722,17.3783,17.3113,17.3174,553600.0
2008-07-10 09:30:00,28.37,28.6,28.27,28.51,369500.0,17.2687,17.4087,17.2078,17.3539,369500.0
2008-07-10 10:00:00,28.5,28.62,28.38,28.54,253000.0,17.3478,17.4209,17.2748,17.3722,253000.0
2008-07-10 10:30:00,28.53,28.64,28.48,28.51,177600.0,17.3661,17.433,17.3357,17.3539,177600.0
2008-07-10 11:00:00,28.51,28.7,28.5,28.62,172200.0,17.3539,17.4696,17.3478,17.4209,172200.0
2008-07-10 11:30:00,28.62,28.72,28.62,28.66,137500.0,17.4209,17.4817,17.4209,17.4452,137500.0
2008-07-10 12:00:00,28.66,28.77,28.66,28.69,128800.0,17.4452,17.5122,17.4452,17.4635,128800.0
2008-07-10 12:30:00,28.69,28.7,28.5,28.51,110400.0,17.4635,17.4696,17.3478,17.3539,110400.0
2008-07-10 13:00:00,28.51,28.69,28.49,28.67,139200.0,17.3539,17.4635,17.3417,17.4513,139200.0
2008-07-10 13:30:00,28.67,28.74,28.66,28.67,97900.0,17.4513,17.4939,17.4452,17.4513,97900.0
2008-07-10 14:00:00,28.66,28.67,28.42,28.48,170600.0,17.4452,17.4513,17.2991,17.3357,170600.0
2008-07-10 14:30:00,28.48,28.54,28.35,28.44,164500.0,17.3357,17.3722,17.2565,17.3113,164500.0
2008-07-10 15:00:00,28.45,28.64,28.41,28.56,308900.0,17.3174,17.433,17.293,17.3844,308900.0
2008-07-10 15:30:00,28.56,28.67,28.43,28.62,436700.0,17.3844,17.4513,17.3052,17.4209,436700.0
2008-07-11 09:30:00,28.32,28.58,28.05,28.24,191600.0,17.2383,17.3965,17.0739,17.1896,191600.0
2008-07-11 10:00:00,28.24,28.35,28.0,28.05,177000.0,17.1896,17.2565,17.0435,17.0739,177000.0
2008-07-11 10:30:00,28.04,28.12,27.96,27.99,149200.0,17.0678,17.1165,17.0191,17.0374,149200.0
2008-07-11 11:00:00,27.98,28.12,27.93,28.09,189300.0,17.0313,17.1165,17.0009,17.0983,189300.0
2008-07-11 11:30:00,28.08,28.28,27.99,28.21,110600.0,17.0922,17.2139,17.0374,17.1713,110600.0
2008-07-11 12:00:00,28.23,28.23,28.09,28.23,92300.0,17.1835,17.1835,17.0983,17.1835,92300.0
2008-07-11 12:30:00,28.23,28.23,28.13,28.15,72500.0,17.1835,17.1835,17.1226,17.1348,72500.0
2008-07-11 13:00:00,28.16,28.26,28.12,28.22,69500.0,17.1409,17.2017,17.1165,17.1774,69500.0
2008-07-11 13:30:00,28.23,28.33,28.19,28.29,121100.0,17.1835,17.2444,17.1591,17.22,121100.0
2008-07-11 14:00:00,28.29,28.39,28.23,28.23,118000.0,17.22,17.2809,17.1835,17.1835,118000.0
2008-07-11 14:30:00,28.23,28.53,28.21,28.4,167300.0,17.1835,17.3661,17.1713,17.287,167300.0
2008-07-11 15:00:00,28.43,28.72,28.35,28.48,443800.0,17.3052,17.4817,17.2565,17.3357,443800.0
2008-07-11 15:30:00,28.48,28.6,28.25,28.42,733400.0,17.3357,17.4087,17.1957,17.2991,733400.0
2008-07-14 09:30:00,28.7,28.7,28.5,28.59,306400.0,17.4696,17.4696,17.3478,17.4026,306400.0
2008-07-14 10:00:00,28.57,28.6,28.46,28.49,465800.0,17.3904,17.4087,17.3235,17.3417,465800.0
2008-07-14 10:30:00,28.5,28.52,28.39,28.46,256200.0,17.3478,17.36,17.2809,17.3235,256200.0
2008-07-14 11:00:00,28.47,28.53,28.43,28.45,255700.0,17.3296,17.3661,17.3052,17.3174,255700.0
2008-07-14 11:30:00,28.46,28.52,28.32,28.38,256700.0,17.3235,17.36,17.2383,17.2748,256700.0
2008-07-14 12:00:00,28.38,28.38,28.26,28.29,155100.0,17.2748,17.2748,17.2017,17.22,155100.0
2008-07-14 12:30:00,28.29,28.37,28.22,28.29,117700.0,17.22,17.2687,17.1774,17.22,117700.0
2008-07-14 13:00:00,28.29,28.33,28.18,28.33,91800.0,17.22,17.2444,17.153,17.2444,91800.0
2008-07-14 13:30:00,28.32,28.43,28.3,28.41,128300.0,17.2383,17.3052,17.2261,17.293,128300.0
2008-07-14 14:00:00,28.4,28.49,28.39,28.45,94300.0,17.287,17.3417,17.2809,17.3174,94300.0
2008-07-14 14:30:00,28.45,28.49,28.41,28.46,303900.0,17.3174,17.3417,17.293,17.3235,303900.0
2008-07-14 15:00:00,28.46,28.6,28.36,28.57,429700.0,17.3235,17.4087,17.2626,17.3904,429700.0
2008-07-14 15:30:00,28.57,28.62,28.41,28.41,436400.0,17.3904,17.4209,17.293,17.293,436400.0
2008-07-15 09:30:00,28.19,28.51,27.98,28.25,470500.0,17.1591,17.3539,17.0313,17.1957,470500.0
2008-07-15 10:00:00,28.25,28.28,28.01,28.08,368500.0,17.1957,17.2139,17.0496,17.0922,368500.0
2008-07-15 10:30:00,28.07,28.31,28.04,28.31,318100.0,17.0861,17.2322,17.0678,17.2322,318100.0
2008-07-15 11:00:00,28.31,28.78,28.29,28.64,372700.0,17.2322,17.5183,17.22,17.433,372700.0
2008-07-15 11:30:00,28.65,28.67,28.51,28.64,213500.0,17.4391,17.4513,17.3539,17.433,213500.0
2008-07-15 12:00:00,28.63,28.65,28.51,28.6,218200.0,17.427,17.4391,17.3539,17.4087,218200.0
2008-07-15 12:30:00,28.59,28.69,28.58,28.64,140400.0,17.4026,17.4635,17.3965,17.433,140400.0
2008-07-15 13:00:00,28.66,28.77,28.5,28.53,178200.0,17.4452,17.5122,17.3478,17.3661,178200.0
2008-07-15 13:30:00,28.52,28.62,28.49,28.59,199400.0,17.36,17.4209,17.3417,17.4026,199400.0
2008-07-15 14:00:00,28.59,28.69,28.5,28.69,148200.0,17.4026,17.4635,17.3478,17.4635,148200.0
2008-07-15 14:30:00,28.68,28.8,28.67,28.73,209900.0,17.4574,17.5304,17.4513,17.4878,209900.0
2008-07-15 15:00:00,28.73,28.78,28.65,28.66,361700.0,17.4878,17.5183,17.4391,17.4452,361700.0
2008-07-15 15:30:00,28.66,28.73,28.52,28.54,615100.0,17.4452,17.4878,17.36,17.3722,615100.0
2008-07-16 09:30:00,28.52,28.88,28.41,28.86,161900.0,17.36,17.5791,17.293,17.567,161900.0
2008-07-16 10:00:00,28.85,28.9,28.57,28.65,259900.0,17.5609,17.5913,17.3904,17.4391,259900.0
2008-07-16 10:30:00,28.65,29.07,28.6,28.95,291600.0,17.4391,17.6948,17.4087,17.6217,291600.0
2008-07-16 11:00:00,28.96,29.08,28.89,28.93,211700.0,17.6278,17.7009,17.5852,17.6096,211700.0
2008-07-16 11:30:00,28.93,29.0,28.79,28.87,162200.0,17.6096,17.6522,17.5244,17.573,162200.0
2008-07-16 12:00:00,28.85,29.11,28.83,29.1,269100.0,17.5609,17.7191,17.5487,17.713,269100.0
2008-07-16 12:30:00,29.09,29.12,29.01,29.11,203200.0,17.707,17.7252,17.6583,17.7191,203200.0
2008-07-16 13:00:00,29.1,29.19,29.09,29.18,128300.0,17.713,17.7678,17.707,17.7617,128300.0
2008-07-16 13:30:00,29.17,29.19,29.12,29.14,159200.0,17.7557,17.7678,17.7252,17.7374,159200.0
2008-07-16 14:00:00,29.14,29.23,29.05,29.19,223500.0,17.7374,17.7922,17.6826,17.7678,223500.0
2008-07-16 14:30:00,29.21,29.24,29.12,29.21,168200.0,17.78,17.7983,17.7252,17.78,168200.0
2008-07-16 15:00:00,29.19,29.24,29.12,29.23,196900.0,17.7678,17.7983,17.7252,17.7922,196900.0
2008-07-16 15:30:00,29.23,29.31,29.19,29.29,480400.0,17.7922,17.8409,17.7678,17.8287,480400.0
2008-07-17 09:30:00,29.37,29.37,28.87,28.92,242700.0,17.8774,17.8774,17.573,17.6035,242700.0
2008-07-17 10:00:00,28.9,29.03,28.75,28.98,186500.0,17.5913,17.6704,17.5,17.64,186500.0
2008-07-17 10:30:00,28.99,29.03,28.72,28.81,273600.0,17.6461,17.6704,17.4817,17.5365,273600.0
2008-07-17 11:00:00,28.81,28.91,28.75,28.88,391200.0,17.5365,17.5974,17.5,17.5791,391200.0
2008-07-17 11:30:00,28.9,29.05,28.86,29.04,171100.0,17.5913,17.6826,17.567,17.6765,171100.0
2008-07-17 12:00:00,29.04,29.08,29.01,29.06,143700.0,17.6765,17.7009,17.6583,17.6887,143700.0
2008-07-17 12:30:00,29.06,29.22,29.05,29.19,123200.0,17.6887,17.7861,17.6826,17.7678,123200.0
2008-07-17 13:00:00,29.18,29.45,29.16,29.43,214800.0,17.7617,17.9261,17.7496,17.9139,214800.0
2008-07-17 13:30:00,29.41,29.65,29.41,29.63,249800.0,17.9017,18.0478,17.9017,18.0357,249800.0
2008-07-17 14:00:00,29.63,29.65,29.55,29.6,190200.0,18.0357,18.0478,17.987,18.0174,190200.0
2008-07-17 14:30:00,29.6,29.6,29.4,29.48,225600.0,18.0174,18.0174,17.8957,17.9444,225600.0
2008-07-17 15:00:00,29.49,29.58,29.47,29.48,147100.0,17.9504,18.0052,17.9383,17.9444,147100.0
2008-07-17 15:30:00,29.47,29.56,29.39,29.54,336700.0,17.9383,17.993,17.8896,17.9809,336700.0
2008-07-18 09:30:00,29.54,29.62,29.02,29.02,937600.0,17.9809,18.0296,17.6644,17.6644,937600.0
2008-07-18 10:00:00,29.03,29.25,28.99,29.23,183700.0,17.6704,17.8044,17.6461,17.7922,183700.0
2008-07-18 10:30:00,29.24,29.39,29.15,29.39,225200.0,17.7983,17.8896,17.7435,17.8896,225200.0
2008-07-18 11:00:00,29.39,29.45,29.2,29.37,148200.0,17.8896,17.9261,17.7739,17.8774,148200.0
2008-07-18 11:30:00,29.37,29.54,29.34,29.47,188900.0,17.8774,17.9809,17.8591,17.9383,188900.0
2008-07-18 12:00:00,29.48,29.5,29.32,29.32,104800.0,17.9444,17.9565,17.847,17.847,104800.0
2008-07-18 12:30:00,29.31,29.39,29.26,29.3,101900.0,17.8409,17.8896,17.8104,17.8348,101900.0
2008-07-18 13:00:00,29.3,29.42,29.27,29.4,86900.0,17.8348,17.9078,17.8165,17.8957,86900.0
2008-07-18 13:30:00,29.4,29.46,29.35,29.4,86800.0,17.8957,17.9322,17.8652,17.8957,86800.0
2008-07-18 14:00:00,29.4,29.52,29.36,29.51,121400.0,17.8957,17.9687,17.8713,17.9626,121400.0
2008-07-18 14:30:00,29.51,29.51,29.41,29.44,102600.0,17.9626,17.9626,17.9017,17.92,102600.0
2008-07-18 15:00:00,29.44,29.44,29.34,29.41,149100.0,17.92,17.92,17.8591,17.9017,149100.0
2008-07-18 15:30:00,29.41,29.55,29.41,29.47,383500.0,17.9017,17.987,17.9017,17.9383,383500.0
2008-07-21 09:30:00,29.56,29.67,29.37,29.6,193700.0,17.993,18.06,17.8774,18.0174,193700.0
2008-07-21 10:00:00,29.61,29.62,29.18,29.18,232800.0,18.0235,18.0296,17.7617,17.7617,232800.0
2008-07-21 10:30:00,29.17,29.18,29.01,29.13,201600.0,17.7557,17.7617,17.6583,17.7313,201600.0
2008-07-21 11:00:00,29.12,29.3,29.04,29.27,102900.0,17.7252,17.8348,17.6765,17.8165,102900.0
2008-07-21 11:30:00,29.27,29.27,29.12,29.14,90700.0,17.8165,17.8165,17.7252,17.7374,90700.0
2008-07-21 12:00:00,29.14,29.3,29.14,29.26,71900.0,17.7374,17.8348,17.7374,17.8104,71900.0
2008-07-21 12:30:00,29.25,29.33,29.22,29.22,73100.0,17.8044,17.853,17.7861,17.7861,73100.0
2008-07-21 13:00:00,29.22,29.23,29.14,29.16,111500.0,17.7861,17.7922,17.7374,17.7496,111500.0
2008-07-21 13:30:00,29.16,29.17,29.05,29.07,185900.0,17.7496,17.7557,17.6826,17.6948,185900.0
2008-07-21 14:00:00,29.07,29.14,29.06,29.09,114200.0,17.6948,17.7374,17.6887,17.707,114200.0
2008-07-21 14:30:00,29.09,29.13,29.04,29.11,60900.0,17.707,17.7313,17.6765,17.7191,60900.0
2008-07-21 15:00:00,29.11,29.13,29.05,29.05,158400.0,17.7191,17.7313,17.6826,17.6826,158400.0
2008-07-21 15:30:00,29.06,29.12,29.02,29.09,355900.0,17.6887,17.7252,17.6644,17.707,355900.0
2008-07-22 09:30:00,28.97,29.39,28.96,29.28,252200.0,17.6339,17.8896,17.6278,17.8226,252200.0
2008-07-22 10:00:00,29.28,29.49,29.22,29.27,239800.0,17.8226,17.9504,17.7861,17.8165,239800.0
2008-07-22 10:30:00,29.27,29.29,29.09,29.09,158200.0,17.8165,17.8287,17.707,17.707,158200.0
2008-07-22 11:00:00,29.09,29.29,29.09,29.15,199300.0,17.707,17.8287,17.707,17.7435,199300.0
2008-07-22 11:30:00,29.16,29.17,29.03,29.12,233600.0,17.7496,17.7557,17.6704,17.7252,233600.0
2008-07-22 12:00:00,29.13,29.31,29.12,29.21,240700.0,17.7313,17.8409,17.7252,17.78,240700.0
2008-07-22 12:30:00,29.22,29.33,29.2,29.32,109600.0,17.7861,17.853,17.7739,17.847,109600.0
2008-07-22 13:00:00,29.32,29.33,29.3,29.31,115800.0,17.847,17.853,17.8348,17.8409,115800.0
2008-07-22 13:30:00,29.31,29.33,29.22,29.25,180200.0,17.8409,17.853,17.7861,17.8044,180200.0
2008-07-22 14:00:00,29.25,29.31,29.19,29.25,233000.0,17.8044,17.8409,17.7678,17.8044,233000.0
2008-07-22 14:30:00,29.25,29.32,29.2,29.26,235000.0,17.8044,17.847,17.7739,17.8104,235000.0
2008-07-22 15:00:00,29.27,29.28,29.23,29.26,252500.0,17.8165,17.8226,17.7922,17.8104,252500.0
2008-07-22 15:30:00,29.26,29.56,29.25,29.53,594000.0,17.8104,17.993,17.8044,17.9748,594000.0
2008-07-23 09:30:00,29.51,29.67,29.18,29.51,324300.0,17.9626,18.06,17.7617,17.9626,324300.0
2008-07-23 10:00:00,29.5,29.93,29.49,29.89,414000.0,17.9565,18.2183,17.9504,18.1939,414000.0
2008-07-23 10:30:00,29.88,30.08,29.84,29.84,224700.0,18.1878,18.3096,18.1635,18.1635,224700.0
2008-07-23 11:00:00,29.85,29.93,29.75,29.85,152700.0,18.1696,18.2183,18.1087,18.1696,152700.0
2008-07-23 11:30:00,29.85,29.97,29.82,29.89,99100.0,18.1696,18.2426,18.1513,18.1939,99100.0
2008-07-23 12:00:00,29.9,29.98,29.76,29.77,143900.0,18.2,18.2487,18.1148,18.1209,143900.0
2008-07-23 12:30:00,29.78,29.86,29.73,29.85,107100.0,18.127,18.1757,18.0965,18.1696,107100.0
2008-07-23 13:00:00,29.84,29.86,29.76,29.85,70400.0,18.1635,18.1757,18.1148,18.1696,70400.0
2008-07-23 13:30:00,29.85,29.92,29.68,29.77,130400.0,18.1696,18.2122,18.0661,18.1209,130400.0
2008-07-23 14:00:00,29.76,29.93,29.75,29.92,144700.0,18.1148,18.2183,18.1087,18.2122,144700.0
2008-07-23 14:30:00,29.93,29.95,29.83,29.87,103500.0,18.2183,18.2304,18.1574,18.1817,103500.0
2008-07-23 15:00:00,29.87,29.87,29.75,29.78,181700.0,18.1817,18.1817,18.1087,18.127,181700.0
2008-07-23 15:30:00,29.79,29.89,29.78,29.89,365600.0,18.133,18.1939,18.127,18.1939,365600.0
2008-07-24 09:30:00,29.83,29.83,29.39,29.47,269100.0,18.1574,18.1574,17.8896,17.9383,269100.0
2008-07-24 10:00:00,29.47,29.63,29.39,29.5,227600.0,17.9383,18.0357,17.8896,17.9565,227600.0
2008-07-24 10:30:00,29.5,29.7,29.48,29.68,181500.0,17.9565,18.0783,17.9444,18.0661,181500.0
2008-07-24 11:00:00,29.67,29.67,29.54,29.56,209200.0,18.06,18.06,17.9809,17.993,209200.0
2008-07-24 11:30:00,29.56,29.67,29.53,29.66,136800.0,17.993,18.06,17.9748,18.0539,136800.0
2008-07-24 12:00:00,29.67,29.72,29.59,29.61,149600.0,18.06,18.0904,18.0113,18.0235,149600.0
2008-07-24 12:30:00,29.6,29.63,29.49,29.53,330900.0,18.0174,18.0357,17.9504,17.9748,330900.0
2008-07-24 13:00:00,29.53,29.53,29.36,29.41,224100.0,17.9748,17.9748,17.8713,17.9017,224100.0
2008-07-24 13:30:00,29.41,29.52,29.4,29.47,152500.0,17.9017,17.9687,17.8957,17.9383,152500.0
2008-07-24 14:00:00,29.46,29.51,29.35,29.37,166900.0,17.9322,17.9626,17.8652,17.8774,166900.0
2008-07-24 14:30:00,29.38,29.4,29.32,29.39,167400.0,17.8835,17.8957,17.847,17.8896,167400.0
2008-07-24 15:00:00,29.4,29.4,29.22,29.23,621800.0,17.8957,17.8957,17.7861,17.7922,621800.0
2008-07-24 15:30:00,29.22,29.27,29.15,29.19,959100.0,17.7861,17.8165,17.7435,17.7678,959100.0
2008-07-25 09:30:00,29.43,29.45,29.15,29.22,245700.0,17.9139,17.9261,17.7435,17.7861,245700.0
2008-07-25 10:00:00,29.2,29.33,29.17,29.18,211400.0,17.7739,17.853,17.7557,17.7617,211400.0
2008-07-25 10:30:00,29.18,29.32,29.16,29.25,157600.0,17.7617,17.847,17.7496,17.8044,157600.0
2008-07-25 11:00:00,29.24,29.26,29.11,29.19,101800.0,17.7983,17.8104,17.7191,17.7678,101800.0
2008-07-25 11:30:00,29.19,29.25,29.16,29.18,87000.0,17.7678,17.8044,17.7496,17.7617,87000.0
2008-07-25 12:00:00,29.18,29.22,29.08,29.19,93700.0,17.7617,17.7861,17.7009,17.7678,93700.0
2008-07-25 12:30:00,29.2,29.23,29.13,29.15,123300.0,17.7739,17.7922,17.7313,17.7435,123300.0
2008-07-25 13:00:00,29.14,29.18,29.04,29.05,173300.0,17.7374,17.7617,17.6765,17.6826,173300.0
2008-07-25 13:30:00,29.04,29.05,28.95,28.99,148800.0,17.6765,17.6826,17.6217,17.6461,148800.0
2008-07-25 14:00:00,28.99,29.11,28.98,29.01,167300.0,17.6461,17.7191,17.64,17.6583,167300.0
2008-07-25 14:30:00,29.02,29.09,29.0,29.08,155700.0,17.6644,17.707,17.6522,17.7009,155700.0
2008-07-25 15:00:00,29.08,29.09,28.99,29.01,236400.0,17.7009,17.707,17.6461,17.6583,236400.0
2008-07-25 15:30:00,29.0,29.04,28.98,28.99,605200.0,17.6522,17.6765,17.64,17.6461,605200.0
2008-07-28 09:30:00,28.96,28.98,28.62,28.73,387100.0,17.6278,17.64,17.4209,17.4878,387100.0
2008-07-28 10:00:00,28.73,28.89,28.72,28.78,358100.0,17.4878,17.5852,17.4817,17.5183,358100.0
2008-07-28 10:30:00,28.79,28.83,28.67,28.72,240200.0,17.5244,17.5487,17.4513,17.4817,240200.0
2008-07-28 11:00:00,28.71,28.74,28.5,28.56,233800.0,17.4757,17.4939,17.3478,17.3844,233800.0
2008-07-28 11:30:00,28.55,28.58,28.43,28.5,225200.0,17.3783,17.3965,17.3052,17.3478,225200.0
2008-07-28 12:00:00,28.5,28.55,28.43,28.44,193400.0,17.3478,17.3783,17.3052,17.3113,193400.0
2008-07-28 12:30:00,28.45,28.51,28.35,28.37,153800.0,17.3174,17.3539,17.2565,17.2687,153800.0
2008-07-28 13:00:00,28.37,28.45,28.35,28.43,149200.0,17.2687,17.3174,17.2565,17.3052,149200.0
2008-07-28 13:30:00,28.44,28.53,28.42,28.53,144100.0,17.3113,17.3661,17.2991,17.3661,144100.0
2008-07-28 14:00:00,28.52,28.56,28.42,28.48,176100.0,17.36,17.3844,17.2991,17.3357,176100.0
2008-07-28 14:30:00,28.49,28.6,28.47,28.58,197900.0,17.3417,17.4087,17.3296,17.3965,197900.0
2008-07-28 15:00:00,28.58,28.65,28.57,28.65,181500.0,17.3965,17.4391,17.3904,17.4391,181500.0
2008-07-28 15:30:00,28.64,28.64,28.35,28.39,883900.0,17.433,17.433,17.2565,17.2809,883900.0
2008-07-29 09:30:00,28.46,28.69,28.26,28.61,212500.0,17.3235,17.4635,17.2017,17.4148,212500.0
2008-07-29 10:00:00,28.61,28.65,28.53,28.53,350700.0,17.4148,17.4391,17.3661,17.3661,350700.0
2008-07-29 10:30:00,28.53,28.64,28.53,28.61,259000.0,17.3661,17.433,17.3661,17.4148,259000.0
2008-07-29 11:00:00,28.61,28.69,28.61,28.65,327400.0,17.4148,17.4635,17.4148,17.4391,327400.0
2008-07-29 11:30:00,28.64,28.84,28.64,28.76,198200.0,17.433,17.5548,17.433,17.5061,198200.0
2008-07-29 12:00:00,28.77,28.8,28.72,28.8,269800.0,17.5122,17.5304,17.4817,17.5304,269800.0
2008-07-29 12:30:00,28.8,28.84,28.73,28.74,211500.0,17.5304,17.5548,17.4878,17.4939,211500.0
2008-07-29 13:00:00,28.74,28.78,28.68,28.78,184300.0,17.4939,17.5183,17.4574,17.5183,184300.0
2008-07-29 13:30:00,28.77,28.84,28.75,28.82,158300.0,17.5122,17.5548,17.5,17.5426,158300.0
2008-07-29 14:00:00,28.82,28.89,28.69,28.85,269400.0,17.5426,17.5852,17.4635,17.5609,269400.0
2008-07-29 14:30:00,28.86,28.88,28.68,28.83,350800.0,17.567,17.5791,17.4574,17.5487,350800.0
2008-07-29 15:00:00,28.82,28.98,28.76,28.91,315300.0,17.5426,17.64,17.5061,17.5974,315300.0
2008-07-29 15:30:00,28.92,28.92,28.84,28.88,384600.0,17.6035,17.6035,17.5548,17.5791,384600.0
2008-07-30 09:30:00,28.94,29.03,28.56,28.74,457800.0,17.6157,17.6704,17.3844,17.4939,457800.0
2008-07-30 10:00:00,28.74,28.81,28.58,28.58,432100.0,17.4939,17.5365,17.3965,17.3965,432100.0
2008-07-30 10:30:00,28.57,28.6,28.3,28.32,645500.0,17.3904,17.4087,17.2261,17.2383,645500.0
2008-07-30 11:00:00,28.32,28.41,28.26,28.4,425200.0,17.2383,17.293,17.2017,17.287,425200.0
2008-07-30 11:30:00,28.4,28.59,28.4,28.53,208500.0,17.287,17.4026,17.287,17.3661,208500.0
2008-07-30 12:00:00,28.53,28.61,28.52,28.6,116100.0,17.3661,17.4148,17.36,17.4087,116100.0
2008-07-30 12:30:00,28.61,28.62,28.45,28.53,146100.0,17.4148,17.4209,17.3174,17.3661,146100.0
2008-07-30 13:00:00,28.53,28.6,28.4,28.58,135200.0,17.3661,17.4087,17.287,17.3965,135200.0
2008-07-30 13:30:00,28.58,28.66,28.49,28.56,138600.0,17.3965,17.4452,17.3417,17.3844,138600.0
2008-07-30 14:00:00,28.57,28.62,28.52,28.59,146600.0,17.3904,17.4209,17.36,17.4026,146600.0
2008-07-30 14:30:00,28.6,28.69,28.59,28.68,132000.0,17.4087,17.4635,17.4026,17.4574,132000.0
2008-07-30 15:00:00,28.69,28.74,28.61,28.71,211400.0,17.4635,17.4939,17.4148,17.4757,211400.0
2008-07-30 15:30:00,28.72,28.81,28.69,28.69,562100.0,17.4817,17.5365,17.4635,17.4635,562100.0
2008-07-31 09:30:00,28.54,28.8,28.45,28.67,337400.0,17.3722,17.5304,17.3174,17.4513,337400.0
2008-07-31 10:00:00,28.66,28.72,28.53,28.64,231900.0,17.4452,17.4817,17.3661,17.433,231900.0
2008-07-31 10:30:00,28.63,28.73,28.55,28.71,179000.0,17.427,17.4878,17.3783,17.4757,179000.0
2008-07-31 11:00:00,28.72,28.73,28.62,28.65,115100.0,17.4817,17.4878,17.4209,17.4391,115100.0
2008-07-31 11:30:00,28.65,28.74,28.62,28.66,143500.0,17.4391,17.4939,17.4209,17.4452,143500.0
2008-07-31 12:00:00,28.65,28.67,28.55,28.64,156500.0,17.4391,17.4513,17.3783,17.433,156500.0
2008-07-31 12:30:00,28.63,28.72,28.58,28.59,124700.0,17.427,17.4817,17.3965,17.4026,124700.0
2008-07-31 13:00:00,28.59,28.68,28.59,28.61,108700.0,17.4026,17.4574,17.4026,17.4148,108700.0
2008-07-31 13:30:00,28.61,28.62,28.48,28.48,100600.0,17.4148,17.4209,17.3357,17.3357,100600.0
2008-07-31 14:00:00,28.48,28.63,28.45,28.54,199100.0,17.3357,17.427,17.3174,17.3722,199100.0
2008-07-31 14:30:00,28.55,28.73,28.54,28.59,164700.0,17.3783,17.4878,17.3722,17.4026,164700.0
2008-07-31 15:00:00,28.6,28.72,28.56,28.57,331000.0,17.4087,17.4817,17.3844,17.3904,331000.0
2008-07-31 15:30:00,28.57,28.58,28.33,28.38,576800.0,17.3904,17.3965,17.2444,17.2748,576800.0
2008-08-01 09:30:00,28.49,28.68,28.18,28.33,294500.0,17.3417,17.4574,17.153,17.2444,294500.0
2008-08-01 10:00:00,28.34,28.48,28.24,28.36,195400.0,17.2504,17.3357,17.1896,17.2626,195400.0
2008-08-01 10:30:00,28.36,28.54,28.36,28.49,104000.0,17.2626,17.3722,17.2626,17.3417,104000.0
2008-08-01 11:00:00,28.5,28.54,28.43,28.46,187500.0,17.3478,17.3722,17.3052,17.3235,187500.0
2008-08-01 11:30:00,28.46,28.51,28.41,28.43,132400.0,17.3235,17.3539,17.293,17.3052,132400.0
2008-08-01 12:00:00,28.44,28.45,28.36,28.41,189300.0,17.3113,17.3174,17.2626,17.293,189300.0
2008-08-01 12:30:00,28.42,28.47,28.34,28.38,187100.0,17.2991,17.3296,17.2504,17.2748,187100.0
2008-08-01 13:00:00,28.38,28.51,28.38,28.5,118300.0,17.2748,17.3539,17.2748,17.3478,118300.0
2008-08-01 13:30:00,28.51,28.53,28.47,28.48,212100.0,17.3539,17.3661,17.3296,17.3357,212100.0
2008-08-01 14:00:00,28.48,28.5,28.35,28.43,242400.0,17.3357,17.3478,17.2565,17.3052,242400.0
2008-08-01 14:30:00,28.44,28.51,28.41,28.5,114200.0,17.3113,17.3539,17.293,17.3478,114200.0
2008-08-01 15:00:00,28.5,28.51,28.4,28.49,222100.0,17.3478,17.3539,17.287,17.3417,222100.0
2008-08-01 15:30:00,28.48,28.51,28.44,28.44,412200.0,17.3357,17.3539,17.3113,17.3113,412200.0
2008-08-04 09:30:00,28.35,28.8,28.35,28.5,112900.0,17.2565,17.5304,17.2565,17.3478,112900.0
2008-08-04 10:00:00,28.5,28.53,28.42,28.45,152400.0,17.3478,17.3661,17.2991,17.3174,152400.0
2008-08-04 10:30:00,28.45,28.51,28.41,28.45,84600.0,17.3174,17.3539,17.293,17.3174,84600.0
2008-08-04 11:00:00,28.45,28.51,28.39,28.46,137500.0,17.3174,17.3539,17.2809,17.3235,137500.0
2008-08-04 11:30:00,28.46,28.62,28.46,28.59,345100.0,17.3235,17.4209,17.3235,17.4026,345100.0
2008-08-04 12:00:00,28.59,28.71,28.54,28.67,161000.0,17.4026,17.4757,17.3722,17.4513,161000.0
2008-08-04 12:30:00,28.66,28.68,28.53,28.54,85900.0,17.4452,17.4574,17.3661,17.3722,85900.0
2008-08-04 13:00:00,28.54,28.64,28.53,28.62,93800.0,17.3722,17.433,17.3661,17.4209,93800.0
2008-08-04 13:30:00,28.62,28.71,28.61,28.69,71900.0,17.4209,17.4757,17.4148,17.4635,71900.0
2008-08-04 14:00:00,28.69,28.74,28.66,28.73,119700.0,17.4635,17.4939,17.4452,17.4878,119700.0
2008-08-04 14:30:00,28.73,28.76,28.69,28.76,160600.0,17.4878,17.5061,17.4635,17.5061,160600.0
2008-08-04 15:00:00,28.76,28.77,28.65,28.69,135800.0,17.5061,17.5122,17.4391,17.4635,135800.0
2008-08-04 15:30:00,28.69,28.74,28.61,28.61,315400.0,17.4635,17.4939,17.4148,17.4148,315400.0
2008-08-05 09:30:00,28.77,29.0,28.52,28.99,281100.0,17.5122,17.6522,17.36,17.6461,281100.0
2008-08-05 10:00:00,28.98,29.08,28.9,29.07,172900.0,17.64,17.7009,17.5913,17.6948,172900.0
2008-08-05 10:30:00,29.07,29.34,29.07,29.34,223000.0,17.6948,17.8591,17.6948,17.8591,223000.0
2008-08-05 11:00:00,29.34,29.44,29.33,29.38,174000.0,17.8591,17.92,17.853,17.8835,174000.0
2008-08-05 11:30:00,29.38,29.42,29.33,29.34,118000.0,17.8835,17.9078,17.853,17.8591,118000.0
2008-08-05 12:00:00,29.34,29.34,29.25,29.28,172600.0,17.8591,17.8591,17.8044,17.8226,172600.0
2008-08-05 12:30:00,29.27,29.28,29.21,29.23,196700.0,17.8165,17.8226,17.78,17.7922,196700.0
2008-08-05 13:00:00,29.22,29.28,29.21,29.27,162600.0,17.7861,17.8226,17.78,17.8165,162600.0
2008-08-05 13:30:00,29.27,29.3,29.25,29.29,142200.0,17.8165,17.8348,17.8044,17.8287,142200.0
2008-08-05 14:00:00,29.28,29.41,29.18,29.37,464600.0,17.8226,17.9017,17.7617,17.8774,464600.0
2008-08-05 14:30:00,29.36,29.59,29.36,29.51,356100.0,17.8713,18.0113,17.8713,17.9626,356100.0
2008-08-05 15:00:00,29.52,29.53,29.38,29.45,352500.0,17.9687,17.9748,17.8835,17.9261,352500.0
2008-08-05 15:30:00,29.44,29.49,29.4,29.41,785600.0,17.92,17.9504,17.8957,17.9017,785600.0
2008-08-06 09:30:00,29.44,29.52,29.22,29.26,188100.0,17.92,17.9687,17.7861,17.8104,188100.0
2008-08-06 10:00:00,29.28,29.45,29.21,29.23,227400.0,17.8226,17.9261,17.78,17.7922,227400.0
2008-08-06 10:30:00,29.23,29.28,28.98,29.03,585700.0,17.7922,17.8226,17.64,17.6704,585700.0
2008-08-06 11:00:00,29.03,29.27,29.0,29.27,614700.0,17.6704,17.8165,17.6522,17.8165,614700.0
2008-08-06 11:30:00,29.27,29.36,29.1,29.11,261700.0,17.8165,17.8713,17.713,17.7191,261700.0
2008-08-06 12:00:00,29.11,29.21,29.11,29.19,205400.0,17.7191,17.78,17.7191,17.7678,205400.0
2008-08-06 12:30:00,29.19,29.31,29.17,29.22,134100.0,17.7678,17.8409,17.7557,17.7861,134100.0
2008-08-06 13:00:00,29.21,29.4,29.21,29.4,152800.0,17.78,17.8957,17.78,17.8957,152800.0
2008-08-06 13:30:00,29.41,29.44,29.37,29.44,205700.0,17.9017,17.92,17.8774,17.92,205700.0
2008-08-06 14:00:00,29.44,29.45,29.33,29.35,193300.0,17.92,17.9261,17.853,17.8652,193300.0
2008-08-06 14:30:00,29.34,29.38,29.28,29.37,285400.0,17.8591,17.8835,17.8226,17.8774,285400.0
2008-08-06 15:00:00,29.37,29.39,29.3,29.3,212200.0,17.8774,17.8896,17.8348,17.8348,212200.0
2008-08-06 15:30:00,29.31,29.49,29.3,29.43,512900.0,17.8409,17.9504,17.8348,17.9139,512900.0
2008-08-07 09:30:00,29.28,29.28,28.82,29.19,311800.0,17.8226,17.8226,17.5426,17.7678,311800.0
2008-08-07 10:00:00,29.2,29.29,29.14,29.16,262700.0,17.7739,17.8287,17.7374,17.7496,262700.0
2008-08-07 10:30:00,29.16,29.25,29.16,29.21,198000.0,17.7496,17.8044,17.7496,17.78,198000.0
2008-08-07 11:00:00,29.2,29.21,29.13,29.18,199800.0,17.7739,17.78,17.7313,17.7617,199800.0
2008-08-07 11:30:00,29.17,29.19,29.1,29.1,304200.0,17.7557,17.7678,17.713,17.713,304200.0
2008-08-07 12:00:00,29.1,29.16,29.06,29.14,153300.0,17.713,17.7496,17.6887,17.7374,153300.0
2008-08-07 12:30:00,29.14,29.28,29.14,29.25,326300.0,17.7374,17.8226,17.7374,17.8044,326300.0
2008-08-07 13:00:00,29.25,29.26,29.16,29.25,86000.0,17.8044,17.8104,17.7496,17.8044,86000.0
2008-08-07 13:30:00,29.25,29.27,29.19,29.19,266400.0,17.8044,17.8165,17.7678,17.7678,266400.0
2008-08-07 14:00:00,29.19,29.19,28.97,29.01,328800.0,17.7678,17.7678,17.6339,17.6583,328800.0
2008-08-07 14:30:00,29.02,29.05,28.95,28.95,190800.0,17.6644,17.6826,17.6217,17.6217,190800.0
2008-08-07 15:00:00,28.95,28.99,28.91,28.93,246300.0,17.6217,17.6461,17.5974,17.6096,246300.0
2008-08-07 15:30:00,28.93,28.94,28.56,28.58,977400.0,17.6096,17.6157,17.3844,17.3965,977400.0
2008-08-08 09:30:00,28.52,29.16,28.44,29.11,900700.0,17.36,17.7496,17.3113,17.7191,900700.0
2008-08-08 10:00:00,29.12,29.28,29.04,29.2,513200.0,17.7252,17.8226,17.6765,17.7739,513200.0
2008-08-08 10:30:00,29.2,29.31,28.85,29.29,219600.0,17.7739,17.8409,17.5609,17.8287,219600.0
2008-08-08 11:00:00,29.3,29.42,29.23,29.34,233900.0,17.8348,17.9078,17.7922,17.8591,233900.0
2008-08-08 11:30:00,29.35,29.45,29.21,29.22,300500.0,17.8652,17.9261,17.78,17.7861,300500.0
2008-08-08 12:00:00,29.22,29.38,29.16,29.37,200300.0,17.7861,17.8835,17.7496,17.8774,200300.0
2008-08-08 12:30:00,29.36,29.38,29.24,29.25,192300.0,17.8713,17.8835,17.7983,17.8044,192300.0
2008-08-08 13:00:00,29.25,29.3,29.24,29.29,203200.0,17.8044,17.8348,17.7983,17.8287,203200.0
2008-08-08 13:30:00,29.29,29.3,29.19,29.21,317300.0,17.8287,17.8348,17.7678,17.78,317300.0
2008-08-08 14:00:00,29.21,29.45,29.2,29.4,499200.0,17.78,17.9261,17.7739,17.8957,499200.0
2008-08-08 14:30:00,29.41,29.5,29.38,29.49,307000.0,17.9017,17.9565,17.8835,17.9504,307000.0
2008-08-08 15:00:00,29.49,29.73,29.48,29.68,453400.0,17.9504,18.0965,17.9444,18.0661,453400.0
2008-08-08 15:30:00,29.68,29.95,29.68,29.78,1555300.0,18.0661,18.2304,18.0661,18.127,1555300.0
2008-08-11 09:30:00,30.29,31.47,29.5,31.39,1583200.0,18.4374,19.1557,17.9565,19.107,1583200.0
2008-08-11 10:00:00,31.39,31.45,30.84,31.24,1361700.0,19.107,19.1435,18.7722,19.0157,1361700.0
2008-08-11 10:30:00,31.25,31.3,31.0,31.25,638200.0,19.0217,19.0522,18.8696,19.0217,638200.0
2008-08-11 11:00:00,31.25,31.27,30.75,30.81,674700.0,19.0217,19.0339,18.7174,18.7539,674700.0
2008-08-11 11:30:00,30.81,30.86,30.66,30.77,519300.0,18.7539,18.7844,18.6626,18.7296,519300.0
2008-08-11 12:00:00,30.77,31.22,30.75,31.19,388500.0,18.7296,19.0035,18.7174,18.9852,388500.0
2008-08-11 12:30:00,31.19,31.26,31.12,31.19,288100.0,18.9852,19.0278,18.9426,18.9852,288100.0
2008-08-11 13:00:00,31.19,31.24,30.97,31.23,244300.0,18.9852,19.0157,18.8513,19.0096,244300.0
2008-08-11 13:30:00,31.22,31.24,31.06,31.08,199500.0,19.0035,19.0157,18.9061,18.9183,199500.0
2008-08-11 14:00:00,31.07,31.09,30.84,30.91,393300.0,18.9122,18.9244,18.7722,18.8148,393300.0
2008-08-11 14:30:00,30.91,31.01,30.9,30.96,263700.0,18.8148,18.8757,18.8087,18.8452,263700.0
2008-08-11 15:00:00,30.95,31.01,30.73,30.76,394100.0,18.8391,18.8757,18.7052,18.7235,394100.0
2008-08-11 15:30:00,30.75,31.13,30.65,31.1,1065300.0,18.7174,18.9487,18.6565,18.9304,1065300.0
2008-08-12 09:30:00,31.29,31.5,30.83,31.49,378200.0,19.0461,19.1739,18.7661,19.1678,378200.0
2008-08-12 10:00:00,31.49,31.94,31.48,31.77,477100.0,19.1678,19.4417,19.1617,19.3383,477100.0
2008-08-12 10:30:00,31.77,31.82,31.31,31.45,395800.0,19.3383,19.3687,19.0583,19.1435,395800.0
2008-08-12 11:00:00,31.45,31.66,31.43,31.62,212900.0,19.1435,19.2713,19.1313,19.247,212900.0
2008-08-12 11:30:00,31.61,31.72,31.56,31.7,205500.0,19.2409,19.3078,19.2104,19.2957,205500.0
2008-08-12 12:00:00,31.69,31.7,31.58,31.61,186300.0,19.2896,19.2957,19.2226,19.2409,186300.0
2008-08-12 12:30:00,31.62,31.67,31.58,31.66,133600.0,19.247,19.2774,19.2226,19.2713,133600.0
2008-08-12 13:00:00,31.66,31.87,31.6,31.85,227700.0,19.2713,19.3991,19.2348,19.387,227700.0
2008-08-12 13:30:00,31.85,31.88,31.6,31.62,331700.0,19.387,19.4052,19.2348,19.247,331700.0
2008-08-12 14:00:00,31.62,31.66,31.45,31.63,327800.0,19.247,19.2713,19.1435,19.253,327800.0
2008-08-12 14:30:00,31.64,31.64,31.48,31.5,220100.0,19.2591,19.2591,19.1617,19.1739,220100.0
2008-08-12 15:00:00,31.5,31.66,31.41,31.48,381900.0,19.1739,19.2713,19.1191,19.1617,381900.0
2008-08-12 15:30:00,31.48,31.51,31.26,31.38,515400.0,19.1617,19.18,19.0278,19.1009,515400.0
2008-08-13 09:30:00,31.3,31.49,31.0,31.19,281600.0,19.0522,19.1678,18.8696,18.9852,281600.0
2008-08-13 10:00:00,31.18,31.35,31.16,31.27,334100.0,18.9791,19.0826,18.967,19.0339,334100.0
2008-08-13 10:30:00,31.26,31.26,30.97,31.16,343600.0,19.0278,19.0278,18.8513,18.967,343600.0
2008-08-13 11:00:00,31.16,31.19,31.07,31.15,301500.0,18.967,18.9852,18.9122,18.9609,301500.0
2008-08-13 11:30:00,31.14,31.17,30.96,31.06,214800.0,18.9548,18.973,18.8452,18.9061,214800.0
2008-08-13 12:00:00,31.05,31.14,30.96,31.12,210300.0,18.9,18.9548,18.8452,18.9426,210300.0
2008-08-13 12:30:00,31.12,31.17,31.1,31.12,137700.0,18.9426,18.973,18.9304,18.9426,137700.0
2008-08-13 13:00:00,31.12,31.21,31.11,31.2,173800.0,18.9426,18.9974,18.9365,18.9913,173800.0
2008-08-13 13:30:00,31.2,31.49,31.2,31.47,361400.0,18.9913,19.1678,18.9913,19.1557,361400.0
2008-08-13 14:00:00,31.46,31.65,31.42,31.61,502800.0,19.1496,19.2652,19.1252,19.2409,502800.0
2008-08-13 14:30:00,31.6,31.86,31.6,31.86,422800.0,19.2348,19.393,19.2348,19.393,422800.0
2008-08-13 15:00:00,31.86,31.86,31.59,31.61,459600.0,19.393,19.393,19.2287,19.2409,459600.0
2008-08-13 15:30:00,31.61,31.61,31.48,31.54,821400.0,19.2409,19.2409,19.1617,19.1983,821400.0
2008-08-14 09:30:00,31.27,31.33,31.05,31.32,273300.0,19.0339,19.0704,18.9,19.0644,273300.0
2008-08-14 10:00:00,31.32,31.41,31.2,31.39,223700.0,19.0644,19.1191,18.9913,19.107,223700.0
2008-08-14 10:30:00,31.4,31.63,31.15,31.58,295500.0,19.113,19.253,18.9609,19.2226,295500.0
2008-08-14 11:00:00,31.58,31.85,31.57,31.84,281500.0,19.2226,19.387,19.2165,19.3809,281500.0
2008-08-14 11:30:00,31.83,31.89,31.82,31.88,208600.0,19.3748,19.4113,19.3687,19.4052,208600.0
2008-08-14 12:00:00,31.89,31.99,31.87,31.93,252700.0,19.4113,19.4722,19.3991,19.4357,252700.0
2008-08-14 12:30:00,31.93,32.05,31.93,32.02,320100.0,19.4357,19.5087,19.4357,19.4904,320100.0
2008-08-14 13:00:00,32.01,32.02,31.31,31.92,161600.0,19.4844,19.4904,19.0583,19.4296,161600.0
2008-08-14 13:30:00,31.92,31.92,31.8,31.87,167100.0,19.4296,19.4296,19.3565,19.3991,167100.0
2008-08-14 14:00:00,31.88,31.92,31.81,31.84,167600.0,19.4052,19.4296,19.3626,19.3809,167600.0
2008-08-14 14:30:00,31.83,31.89,31.8,31.8,224400.0,19.3748,19.4113,19.3565,19.3565,224400.0
2008-08-14 15:00:00,31.8,31.89,31.72,31.73,211800.0,19.3565,19.4113,19.3078,19.3139,211800.0
2008-08-14 15:30:00,31.73,31.95,31.73,31.81,467200.0,19.3139,19.4478,19.3139,19.3626,467200.0
2008-08-15 09:30:00,31.81,32.23,31.81,32.2,676900.0,19.3626,19.6183,19.3626,19.6,676900.0
2008-08-15 10:00:00,32.2,32.33,31.99,32.15,382300.0,19.6,19.6791,19.4722,19.5696,382300.0
2008-08-15 10:30:00,32.16,32.52,32.15,32.49,284900.0,19.5757,19.7948,19.5696,19.7765,284900.0
2008-08-15 11:00:00,32.49,32.56,32.41,32.5,277700.0,19.7765,19.8191,19.7278,19.7826,277700.0
2008-08-15 11:30:00,32.5,32.53,32.33,32.41,207300.0,19.7826,19.8009,19.6791,19.7278,207300.0
2008-08-15 12:00:00,32.41,32.42,32.31,32.42,134200.0,19.7278,19.7339,19.667,19.7339,134200.0
2008-08-15 12:30:00,32.41,32.48,32.39,32.39,133100.0,19.7278,19.7704,19.7157,19.7157,133100.0
2008-08-15 13:00:00,32.39,32.45,32.33,32.35,117300.0,19.7157,19.7522,19.6791,19.6913,117300.0
2008-08-15 13:30:00,32.35,32.45,32.34,32.43,176700.0,19.6913,19.7522,19.6852,19.74,176700.0
2008-08-15 14:00:00,32.43,32.43,32.32,32.35,172900.0,19.74,19.74,19.673,19.6913,172900.0
2008-08-15 14:30:00,32.35,32.39,32.3,32.31,160000.0,19.6913,19.7157,19.6609,19.667,160000.0
2008-08-15 15:00:00,32.31,32.43,32.31,32.4,279600.0,19.667,19.74,19.667,19.7217,279600.0
2008-08-15 15:30:00,32.4,32.43,32.3,32.32,599800.0,19.7217,19.74,19.6609,19.673,599800.0
2008-08-18 09:30:00,32.35,32.36,32.07,32.29,301200.0,19.6913,19.6974,19.5209,19.6548,301200.0
2008-08-18 10:00:00,32.29,32.45,32.14,32.45,287700.0,19.6548,19.7522,19.5635,19.7522,287700.0
2008-08-18 10:30:00,32.44,32.57,32.36,32.54,305300.0,19.7461,19.8252,19.6974,19.807,305300.0
2008-08-18 11:00:00,32.53,32.75,32.51,32.74,388300.0,19.8009,19.9348,19.7887,19.9287,388300.0
2008-08-18 11:30:00,32.74,32.77,32.58,32.59,239700.0,19.9287,19.947,19.8313,19.8374,239700.0
2008-08-18 12:00:00,32.58,32.68,32.5,32.63,218300.0,19.8313,19.8922,19.7826,19.8617,218300.0
2008-08-18 12:30:00,32.64,32.66,32.53,32.53,274200.0,19.8678,19.88,19.8009,19.8009,274200.0
2008-08-18 13:00:00,32.53,32.66,32.52,32.65,194700.0,19.8009,19.88,19.7948,19.8739,194700.0
2008-08-18 13:30:00,32.66,32.66,32.42,32.42,295300.0,19.88,19.88,19.7339,19.7339,295300.0
2008-08-18 14:00:00,32.42,32.46,32.39,32.42,280200.0,19.7339,19.7583,19.7157,19.7339,280200.0
2008-08-18 14:30:00,32.42,32.43,32.25,32.28,222900.0,19.7339,19.74,19.6304,19.6487,222900.0
2008-08-18 15:00:00,32.28,32.31,32.17,32.22,281900.0,19.6487,19.667,19.5817,19.6122,281900.0
2008-08-18 15:30:00,32.22,32.27,32.1,32.21,441300.0,19.6122,19.6426,19.5391,19.6061,441300.0
2008-08-19 09:30:00,32.07,32.16,31.67,31.73,479400.0,19.5209,19.5757,19.2774,19.3139,479400.0
2008-08-19 10:00:00,31.74,31.75,31.48,31.53,362300.0,19.32,19.3261,19.1617,19.1922,362300.0
2008-08-19 10:30:00,31.54,31.62,31.5,31.57,612600.0,19.1983,19.247,19.1739,19.2165,612600.0
2008-08-19 11:00:00,31.57,31.58,31.43,31.46,202300.0,19.2165,19.2226,19.1313,19.1496,202300.0
2008-08-19 11:30:00,31.46,31.49,31.38,31.39,206600.0,19.1496,19.1678,19.1009,19.107,206600.0
2008-08-19 12:00:00,31.39,31.49,31.39,31.4,184200.0,19.107,19.1678,19.107,19.113,184200.0
2008-08-19 12:30:00,31.4,31.52,31.4,31.49,195400.0,19.113,19.1861,19.113,19.1678,195400.0
2008-08-19 13:00:00,31.49,31.62,31.48,31.59,181900.0,19.1678,19.247,19.1617,19.2287,181900.0
2008-08-19 13:30:00,31.59,31.61,31.5,31.53,237600.0,19.2287,19.2409,19.1739,19.1922,237600.0
2008-08-19 14:00:00,31.52,31.56,31.35,31.38,221900.0,19.1861,19.2104,19.0826,19.1009,221900.0
2008-08-19 14:30:00,31.37,31.55,31.34,31.55,212500.0,19.0948,19.2044,19.0765,19.2044,212500.0
2008-08-19 15:00:00,31.55,31.57,31.45,31.48,309900.0,19.2044,19.2165,19.1435,19.1617,309900.0
2008-08-19 15:30:00,31.48,31.51,31.31,31.51,789200.0,19.1617,19.18,19.0583,19.18,789200.0
2008-08-20 09:30:00,31.59,31.59,31.07,31.19,204200.0,19.2287,19.2287,18.9122,18.9852,204200.0
2008-08-20 10:00:00,31.18,31.4,31.13,31.33,218200.0,18.9791,19.113,18.9487,19.0704,218200.0
2008-08-20 10:30:00,31.33,31.75,31.33,31.75,206200.0,19.0704,19.3261,19.0704,19.3261,206200.0
2008-08-20 11:00:00,31.74,31.8,31.62,31.71,116600.0,19.32,19.3565,19.247,19.3017,116600.0
2008-08-20 11:30:00,31.7,31.7,31.53,31.55,61700.0,19.2957,19.2957,19.1922,19.2044,61700.0
2008-08-20 12:00:00,31.56,31.56,31.4,31.43,176100.0,19.2104,19.2104,19.113,19.1313,176100.0
2008-08-20 12:30:00,31.43,31.43,31.32,31.34,62600.0,19.1313,19.1313,19.0644,19.0765,62600.0
2008-08-20 13:00:00,31.34,31.42,31.34,31.42,111500.0,19.0765,19.1252,19.0765,19.1252,111500.0
2008-08-20 13:30:00,31.42,31.5,31.41,31.49,89000.0,19.1252,19.1739,19.1191,19.1678,89000.0
2008-08-20 14:00:00,31.49,31.5,31.3,31.32,185200.0,19.1678,19.1739,19.0522,19.0644,185200.0
2008-08-20 14:30:00,31.32,31.52,31.32,31.5,192400.0,19.0644,19.1861,19.0644,19.1739,192400.0
2008-08-20 15:00:00,31.5,31.53,31.46,31.51,213100.0,19.1739,19.1922,19.1496,19.18,213100.0
2008-08-20 15:30:00,31.51,31.69,31.48,31.67,480400.0,19.18,19.2896,19.1617,19.2774,480400.0
2008-08-21 09:30:00,31.48,31.48,31.07,31.27,236500.0,19.1617,19.1617,18.9122,19.0339,236500.0
2008-08-21 10:00:00,31.28,31.32,31.04,31.23,456700.0,19.04,19.0644,18.8939,19.0096,456700.0
2008-08-21 10:30:00,31.24,31.24,31.04,31.14,252000.0,19.0157,19.0157,18.8939,18.9548,252000.0
2008-08-21 11:00:00,31.14,31.14,30.97,31.08,224700.0,18.9548,18.9548,18.8513,18.9183,224700.0
2008-08-21 11:30:00,31.07,31.3,31.02,31.21,186000.0,18.9122,19.0522,18.8817,18.9974,186000.0
2008-08-21 12:00:00,31.21,31.37,31.21,31.34,178200.0,18.9974,19.0948,18.9974,19.0765,178200.0
2008-08-21 12:30:00,31.33,31.57,31.33,31.48,420800.0,19.0704,19.2165,19.0704,19.1617,420800.0
2008-08-21 13:00:00,31.48,31.61,31.45,31.58,170700.0,19.1617,19.2409,19.1435,19.2226,170700.0
2008-08-21 13:30:00,31.57,31.62,31.48,31.52,186000.0,19.2165,19.247,19.1617,19.1861,186000.0
2008-08-21 14:00:00,31.52,31.68,31.47,31.65,220700.0,19.1861,19.2835,19.1557,19.2652,220700.0
2008-08-21 14:30:00,31.66,31.75,31.65,31.67,255000.0,19.2713,19.3261,19.2652,19.2774,255000.0
2008-08-21 15:00:00,31.68,31.74,31.63,31.65,257000.0,19.2835,19.32,19.253,19.2652,257000.0
2008-08-21 15:30:00,31.65,31.75,31.63,31.7,489800.0,19.2652,19.3261,19.253,19.2957,489800.0
2008-08-22 09:30:00,31.78,32.03,31.76,31.81,209200.0,19.3444,19.4965,19.3322,19.3626,209200.0
2008-08-22 10:00:00,31.81,31.87,31.67,31.76,180600.0,19.3626,19.3991,19.2774,19.3322,180600.0
2008-08-22 10:30:00,31.76,31.95,31.76,31.83,152900.0,19.3322,19.4478,19.3322,19.3748,152900.0
2008-08-22 11:00:00,31.83,31.96,31.8,31.93,180500.0,19.3748,19.4539,19.3565,19.4357,180500.0
2008-08-22 11:30:00,31.94,31.96,31.86,31.94,152300.0,19.4417,19.4539,19.393,19.4417,152300.0
2008-08-22 12:00:00,31.93,32.03,31.9,32.02,245000.0,19.4357,19.4965,19.4174,19.4904,245000.0
2008-08-22 12:30:00,32.02,32.17,31.98,32.01,526000.0,19.4904,19.5817,19.4661,19.4844,526000.0
2008-08-22 13:00:00,32.0,32.11,31.96,31.99,497400.0,19.4783,19.5452,19.4539,19.4722,497400.0
2008-08-22 13:30:00,31.98,32.07,31.92,32.04,124500.0,19.4661,19.5209,19.4296,19.5026,124500.0
2008-08-22 14:00:00,32.04,32.06,31.97,32.02,171300.0,19.5026,19.5148,19.46,19.4904,171300.0
2008-08-22 14:30:00,32.03,32.04,31.91,31.95,178900.0,19.4965,19.5026,19.4235,19.4478,178900.0
2008-08-22 15:00:00,31.95,32.09,31.94,32.09,254500.0,19.4478,19.533,19.4417,19.533,254500.0
2008-08-22 15:30:00,32.09,32.17,32.04,32.1,622700.0,19.533,19.5817,19.5026,19.5391,622700.0
2008-08-25 09:30:00,31.87,31.99,31.72,31.84,124600.0,19.3991,19.4722,19.3078,19.3809,124600.0
2008-08-25 10:00:00,31.84,31.9,31.75,31.83,91900.0,19.3809,19.4174,19.3261,19.3748,91900.0
2008-08-25 10:30:00,31.84,31.97,31.79,31.82,136700.0,19.3809,19.46,19.3504,19.3687,136700.0
2008-08-25 11:00:00,31.82,31.82,31.7,31.74,111700.0,19.3687,19.3687,19.2957,19.32,111700.0
2008-08-25 11:30:00,31.73,31.76,31.52,31.54,92200.0,19.3139,19.3322,19.1861,19.1983,92200.0
2008-08-25 12:00:00,31.54,31.56,31.38,31.38,164100.0,19.1983,19.2104,19.1009,19.1009,164100.0
2008-08-25 12:30:00,31.38,31.55,31.37,31.52,100800.0,19.1009,19.2044,19.0948,19.1861,100800.0
2008-08-25 13:00:00,31.51,31.71,31.51,31.67,90000.0,19.18,19.3017,19.18,19.2774,90000.0
2008-08-25 13:30:00,31.67,31.69,31.61,31.65,111600.0,19.2774,19.2896,19.2409,19.2652,111600.0
2008-08-25 14:00:00,31.65,31.66,31.53,31.53,104300.0,19.2652,19.2713,19.1922,19.1922,104300.0
2008-08-25 14:30:00,31.53,31.57,31.44,31.48,98900.0,19.1922,19.2165,19.1374,19.1617,98900.0
2008-08-25 15:00:00,31.48,31.49,31.41,31.43,166600.0,19.1617,19.1678,19.1191,19.1313,166600.0
2008-08-25 15:30:00,31.43,31.54,31.39,31.49,420300.0,19.1313,19.1983,19.107,19.1678,420300.0
2008-08-26 09:30:00,31.39,31.45,31.05,31.43,489000.0,19.107,19.1435,18.9,19.1313,489000.0
2008-08-26 10:00:00,31.44,31.63,31.43,31.62,279400.0,19.1374,19.253,19.1313,19.247,279400.0
2008-08-26 10:30:00,31.61,31.81,31.61,31.78,199400.0,19.2409,19.3626,19.2409,19.3444,199400.0
2008-08-26 11:00:00,31.78,31.87,31.73,31.81,183300.0,19.3444,19.3991,19.3139,19.3626,183300.0
2008-08-26 11:30:00,31.81,31.83,31.64,31.79,183000.0,19.3626,19.3748,19.2591,19.3504,183000.0
2008-08-26 12:00:00,31.79,31.8,31.69,31.7,189900.0,19.3504,19.3565,19.2896,19.2957,189900.0
2008-08-26 12:30:00,31.69,31.88,31.68,31.77,191500.0,19.2896,19.4052,19.2835,19.3383,191500.0
2008-08-26 13:00:00,31.77,31.77,31.61,31.61,186300.0,19.3383,19.3383,19.2409,19.2409,186300.0
2008-08-26 13:30:00,31.61,31.65,31.55,31.61,107200.0,19.2409,19.2652,19.2044,19.2409,107200.0
2008-08-26 14:00:00,31.62,31.64,31.49,31.54,192500.0,19.247,19.2591,19.1678,19.1983,192500.0
2008-08-26 14:30:00,31.54,31.61,31.51,31.59,192200.0,19.1983,19.2409,19.18,19.2287,192200.0
2008-08-26 15:00:00,31.58,31.63,31.54,31.61,198900.0,19.2226,19.253,19.1983,19.2409,198900.0
2008-08-26 15:30:00,31.62,31.67,31.57,31.6,430200.0,19.247,19.2774,19.2165,19.2348,430200.0
2008-08-27 09:30:00,31.64,31.83,31.33,31.78,230300.0,19.2591,19.3748,19.0704,19.3444,230300.0
2008-08-27 10:00:00,31.78,32.0,31.77,31.96,265600.0,19.3444,19.4783,19.3383,19.4539,265600.0
2008-08-27 10:30:00,31.95,31.97,31.86,31.87,172400.0,19.4478,19.46,19.393,19.3991,172400.0
2008-08-27 11:00:00,31.86,31.94,31.82,31.84,166100.0,19.393,19.4417,19.3687,19.3809,166100.0
2008-08-27 11:30:00,31.83,31.86,31.77,31.83,148400.0,19.3748,19.393,19.3383,19.3748,148400.0
2008-08-27 12:00:00,31.83,32.0,31.82,31.93,175000.0,19.3748,19.4783,19.3687,19.4357,175000.0
2008-08-27 12:30:00,31.94,32.02,31.87,31.96,100000.0,19.4417,19.4904,19.3991,19.4539,100000.0
2008-08-27 13:00:00,31.97,32.02,31.95,32.0,164900.0,19.46,19.4904,19.4478,19.4783,164900.0
2008-08-27 13:30:00,32.0,32.0,31.92,31.97,198700.0,19.4783,19.4783,19.4296,19.46,198700.0
2008-08-27 14:00:00,31.97,31.98,31.87,31.94,113300.0,19.46,19.4661,19.3991,19.4417,113300.0
2008-08-27 14:30:00,31.95,32.06,31.92,31.95,148100.0,19.4478,19.5148,19.4296,19.4478,148100.0
2008-08-27 15:00:00,31.96,32.0,31.83,31.86,209500.0,19.4539,19.4783,19.3748,19.393,209500.0
2008-08-27 15:30:00,31.87,31.99,31.84,31.98,310300.0,19.3991,19.4722,19.3809,19.4661,310300.0
2008-08-28 09:30:00,32.1,32.16,31.75,32.02,328000.0,19.5391,19.5757,19.3261,19.4904,328000.0
2008-08-28 10:00:00,32.02,32.05,31.88,31.92,358600.0,19.4904,19.5087,19.4052,19.4296,358600.0
2008-08-28 10:30:00,31.92,31.97,31.86,31.86,221300.0,19.4296,19.46,19.393,19.393,221300.0
2008-08-28 11:00:00,31.87,31.87,31.8,31.85,206100.0,19.3991,19.3991,19.3565,19.387,206100.0
2008-08-28 11:30:00,31.85,31.92,31.77,31.9,248700.0,19.387,19.4296,19.3383,19.4174,248700.0
2008-08-28 12:00:00,31.9,31.91,31.85,31.91,105600.0,19.4174,19.4235,19.387,19.4235,105600.0
2008-08-28 12:30:00,31.91,31.97,31.91,31.94,101800.0,19.4235,19.46,19.4235,19.4417,101800.0
2008-08-28 13:00:00,31.94,31.96,31.87,31.88,101800.0,19.4417,19.4539,19.3991,19.4052,101800.0
2008-08-28 13:30:00,31.88,31.96,31.87,31.94,91200.0,19.4052,19.4539,19.3991,19.4417,91200.0
2008-08-28 14:00:00,31.94,31.94,31.84,31.84,208100.0,19.4417,19.4417,19.3809,19.3809,208100.0
2008-08-28 14:30:00,31.84,31.92,31.83,31.89,110400.0,19.3809,19.4296,19.3748,19.4113,110400.0
2008-08-28 15:00:00,31.89,31.9,31.81,31.82,277600.0,19.4113,19.4174,19.3626,19.3687,277600.0
2008-08-28 15:30:00,31.82,31.98,31.81,31.96,490200.0,19.3687,19.4661,19.3626,19.4539,490200.0
2008-08-29 09:30:00,31.82,32.05,31.6,31.96,135000.0,19.3687,19.5087,19.2348,19.4539,135000.0
2008-08-29 10:00:00,31.97,32.05,31.93,31.95,120400.0,19.46,19.5087,19.4357,19.4478,120400.0
2008-08-29 10:30:00,31.95,32.0,31.91,31.94,92400.0,19.4478,19.4783,19.4235,19.4417,92400.0
2008-08-29 11:00:00,31.94,31.99,31.92,31.93,99600.0,19.4417,19.4722,19.4296,19.4357,99600.0
2008-08-29 11:30:00,31.93,31.96,31.85,31.96,153800.0,19.4357,19.4539,19.387,19.4539,153800.0
2008-08-29 12:00:00,31.96,31.98,31.92,31.93,90200.0,19.4539,19.4661,19.4296,19.4357,90200.0
2008-08-29 12:30:00,31.93,31.97,31.88,31.92,134400.0,19.4357,19.46,19.4052,19.4296,134400.0
2008-08-29 13:00:00,31.92,31.96,31.89,31.92,115400.0,19.4296,19.4539,19.4113,19.4296,115400.0
2008-08-29 13:30:00,31.92,31.94,31.8,31.84,110000.0,19.4296,19.4417,19.3565,19.3809,110000.0
2008-08-29 14:00:00,31.84,31.87,31.79,31.87,142300.0,19.3809,19.3991,19.3504,19.3991,142300.0
2008-08-29 14:30:00,31.87,31.89,31.84,31.85,138000.0,19.3991,19.4113,19.3809,19.387,138000.0
2008-08-29 15:00:00,31.85,31.87,31.82,31.85,370300.0,19.387,19.3991,19.3687,19.387,370300.0
2008-08-29 15:30:00,31.84,31.86,31.82,31.82,746800.0,19.3809,19.393,19.3687,19.3687,746800.0
2008-09-02 09:30:00,32.24,32.65,32.13,32.61,324300.0,19.6244,19.8739,19.5574,19.8496,324300.0
2008-09-02 10:00:00,32.62,32.65,32.49,32.53,238600.0,19.8557,19.8739,19.7765,19.8009,238600.0
2008-09-02 10:30:00,32.52,32.59,32.37,32.44,218200.0,19.7948,19.8374,19.7035,19.7461,218200.0
2008-09-02 11:00:00,32.44,32.46,32.28,32.31,239700.0,19.7461,19.7583,19.6487,19.667,239700.0
2008-09-02 11:30:00,32.32,32.42,32.29,32.34,211500.0,19.673,19.7339,19.6548,19.6852,211500.0
2008-09-02 12:00:00,32.33,32.35,32.12,32.12,161600.0,19.6791,19.6913,19.5513,19.5513,161600.0
2008-09-02 12:30:00,32.11,32.17,32.0,32.06,211200.0,19.5452,19.5817,19.4783,19.5148,211200.0
2008-09-02 13:00:00,32.06,32.14,32.06,32.14,185500.0,19.5148,19.5635,19.5148,19.5635,185500.0
2008-09-02 13:30:00,32.14,32.22,32.04,32.1,189600.0,19.5635,19.6122,19.5026,19.5391,189600.0
2008-09-02 14:00:00,32.1,32.1,31.92,31.96,331100.0,19.5391,19.5391,19.4296,19.4539,331100.0
2008-09-02 14:30:00,31.96,32.02,31.9,31.93,904600.0,19.4539,19.4904,19.4174,19.4357,904600.0
2008-09-02 15:00:00,31.93,31.99,31.91,31.96,323800.0,19.4357,19.4722,19.4235,19.4539,323800.0
2008-09-02 15:30:00,31.95,32.03,31.95,31.99,542500.0,19.4478,19.4965,19.4478,19.4722,542500.0
2008-09-03 09:30:00,31.98,32.28,31.81,32.25,304000.0,19.4661,19.6487,19.3626,19.6304,304000.0
2008-09-03 10:00:00,32.25,32.35,32.19,32.31,317100.0,19.6304,19.6913,19.5939,19.667,317100.0
2008-09-03 10:30:00,32.32,32.6,32.31,32.51,329300.0,19.673,19.8435,19.667,19.7887,329300.0
2008-09-03 11:00:00,32.52,32.56,32.37,32.43,323700.0,19.7948,19.8191,19.7035,19.74,323700.0
2008-09-03 11:30:00,32.44,32.46,32.33,32.38,237700.0,19.7461,19.7583,19.6791,19.7096,237700.0
2008-09-03 12:00:00,32.38,32.5,32.27,32.45,235200.0,19.7096,19.7826,19.6426,19.7522,235200.0
2008-09-03 12:30:00,32.44,32.5,32.4,32.45,150800.0,19.7461,19.7826,19.7217,19.7522,150800.0
2008-09-03 13:00:00,32.44,32.52,32.39,32.49,229300.0,19.7461,19.7948,19.7157,19.7765,229300.0
2008-09-03 13:30:00,32.49,32.51,32.44,32.48,183500.0,19.7765,19.7887,19.7461,19.7704,183500.0
2008-09-03 14:00:00,32.48,32.51,32.31,32.36,239700.0,19.7704,19.7887,19.667,19.6974,239700.0
2008-09-03 14:30:00,32.35,32.42,32.26,32.29,241700.0,19.6913,19.7339,19.6365,19.6548,241700.0
2008-09-03 15:00:00,32.3,32.37,32.17,32.23,350000.0,19.6609,19.7035,19.5817,19.6183,350000.0
2008-09-03 15:30:00,32.23,32.38,32.19,32.26,595800.0,19.6183,19.7096,19.5939,19.6365,595800.0
2008-09-04 09:30:00,32.13,32.39,31.89,32.36,152100.0,19.5574,19.7157,19.4113,19.6974,152100.0
2008-09-04 10:00:00,32.36,32.56,32.36,32.43,244900.0,19.6974,19.8191,19.6974,19.74,244900.0
2008-09-04 10:30:00,32.43,32.46,32.17,32.28,334700.0,19.74,19.7583,19.5817,19.6487,334700.0
2008-09-04 11:00:00,32.29,32.42,32.22,32.32,302100.0,19.6548,19.7339,19.6122,19.673,302100.0
2008-09-04 11:30:00,32.31,32.34,32.12,32.13,166000.0,19.667,19.6852,19.5513,19.5574,166000.0
2008-09-04 12:00:00,32.12,32.19,32.1,32.19,146200.0,19.5513,19.5939,19.5391,19.5939,146200.0
2008-09-04 12:30:00,32.19,32.25,32.13,32.16,120600.0,19.5939,19.6304,19.5574,19.5757,120600.0
2008-09-04 13:00:00,32.15,32.23,32.09,32.11,142700.0,19.5696,19.6183,19.533,19.5452,142700.0
2008-09-04 13:30:00,32.11,32.12,32.0,32.06,247300.0,19.5452,19.5513,19.4783,19.5148,247300.0
2008-09-04 14:00:00,32.05,32.1,32.0,32.02,385000.0,19.5087,19.5391,19.4783,19.4904,385000.0
2008-09-04 14:30:00,32.02,32.02,32.0,32.02,246300.0,19.4904,19.4904,19.4783,19.4904,246300.0
2008-09-04 15:00:00,32.02,32.14,31.92,31.96,570900.0,19.4904,19.5635,19.4296,19.4539,570900.0
2008-09-04 15:30:00,31.96,32.04,31.89,31.89,742100.0,19.4539,19.5026,19.4113,19.4113,742100.0
2008-09-05 09:30:00,31.76,32.19,31.63,32.13,346600.0,19.3322,19.5939,19.253,19.5574,346600.0
2008-09-05 10:00:00,32.13,32.18,32.0,32.0,268400.0,19.5574,19.5878,19.4783,19.4783,268400.0
2008-09-05 10:30:00,32.0,32.05,31.87,31.88,294100.0,19.4783,19.5087,19.3991,19.4052,294100.0
2008-09-05 11:00:00,31.88,31.95,31.76,31.9,436500.0,19.4052,19.4478,19.3322,19.4174,436500.0
2008-09-05 11:30:00,31.9,32.05,31.87,32.04,382100.0,19.4174,19.5087,19.3991,19.5026,382100.0
2008-09-05 12:00:00,32.04,32.2,31.99,32.2,206900.0,19.5026,19.6,19.4722,19.6,206900.0
2008-09-05 12:30:00,32.2,32.22,31.97,31.97,252300.0,19.6,19.6122,19.46,19.46,252300.0
2008-09-05 13:00:00,31.98,32.02,31.95,31.99,150700.0,19.4661,19.4904,19.4478,19.4722,150700.0
2008-09-05 13:30:00,31.99,32.08,31.93,32.07,173400.0,19.4722,19.527,19.4357,19.5209,173400.0
2008-09-05 14:00:00,32.07,32.08,31.97,32.02,283100.0,19.5209,19.527,19.46,19.4904,283100.0
2008-09-05 14:30:00,32.03,32.12,31.99,32.11,188700.0,19.4965,19.5513,19.4722,19.5452,188700.0
2008-09-05 15:00:00,32.1,32.14,32.01,32.14,372300.0,19.5391,19.5635,19.4844,19.5635,372300.0
2008-09-05 15:30:00,32.14,32.21,32.1,32.11,399700.0,19.5635,19.6061,19.5391,19.5452,399700.0
2008-09-08 09:30:00,32.66,33.0,32.29,32.95,418200.0,19.88,20.087,19.6548,20.0565,418200.0
2008-09-08 10:00:00,32.96,33.09,32.92,33.05,573500.0,20.0626,20.1417,20.0383,20.1174,573500.0
2008-09-08 10:30:00,33.06,33.16,32.94,32.95,343000.0,20.1235,20.1844,20.0504,20.0565,343000.0
2008-09-08 11:00:00,32.95,33.2,32.88,33.06,351900.0,20.0565,20.2087,20.0139,20.1235,351900.0
2008-09-08 11:30:00,33.07,33.26,33.07,33.25,374000.0,20.1296,20.2452,20.1296,20.2391,374000.0
2008-09-08 12:00:00,33.25,33.3,33.14,33.24,426700.0,20.2391,20.2696,20.1722,20.233,426700.0
2008-09-08 12:30:00,33.25,33.27,33.2,33.22,497500.0,20.2391,20.2513,20.2087,20.2209,497500.0
2008-09-08 13:00:00,33.22,33.35,33.2,33.31,281800.0,20.2209,20.3,20.2087,20.2757,281800.0
2008-09-08 13:30:00,33.31,33.35,33.22,33.31,352000.0,20.2757,20.3,20.2209,20.2757,352000.0
2008-09-08 14:00:00,33.31,33.5,33.31,33.48,466500.0,20.2757,20.3913,20.2757,20.3791,466500.0
2008-09-08 14:30:00,33.49,33.59,33.47,33.58,370100.0,20.3852,20.4461,20.373,20.44,370100.0
2008-09-08 15:00:00,33.57,33.7,33.47,33.67,604100.0,20.4339,20.513,20.373,20.4948,604100.0
2008-09-08 15:30:00,33.68,33.87,33.67,33.72,907700.0,20.5009,20.6165,20.4948,20.5252,907700.0
2008-09-09 09:30:00,33.8,33.98,33.5,33.76,545500.0,20.5739,20.6835,20.3913,20.5496,545500.0
2008-09-09 10:00:00,33.78,33.89,33.74,33.85,471600.0,20.5617,20.6287,20.5374,20.6044,471600.0
2008-09-09 10:30:00,33.85,33.99,33.82,33.93,444900.0,20.6044,20.6896,20.5861,20.653,444900.0
2008-09-09 11:00:00,33.92,33.97,33.59,33.6,370700.0,20.647,20.6774,20.4461,20.4522,370700.0
2008-09-09 11:30:00,33.61,33.63,33.33,33.34,259100.0,20.4583,20.4704,20.2878,20.2939,259100.0
2008-09-09 12:00:00,33.35,33.59,33.34,33.56,282700.0,20.3,20.4461,20.2939,20.4278,282700.0
2008-09-09 12:30:00,33.56,33.6,33.46,33.49,125900.0,20.4278,20.4522,20.367,20.3852,125900.0
2008-09-09 13:00:00,33.49,33.54,33.44,33.5,238700.0,20.3852,20.4157,20.3548,20.3913,238700.0
2008-09-09 13:30:00,33.5,33.62,33.46,33.52,212800.0,20.3913,20.4644,20.367,20.4035,212800.0
2008-09-09 14:00:00,33.52,33.66,33.46,33.62,290100.0,20.4035,20.4887,20.367,20.4644,290100.0
2008-09-09 14:30:00,33.63,33.64,33.51,33.55,278600.0,20.4704,20.4765,20.3974,20.4217,278600.0
2008-09-09 15:00:00,33.55,33.62,33.46,33.54,331900.0,20.4217,20.4644,20.367,20.4157,331900.0
2008-09-09 15:30:00,33.55,33.61,33.45,33.5,674200.0,20.4217,20.4583,20.3609,20.3913,674200.0
2008-09-10 09:30:00,33.69,33.77,33.4,33.5,321000.0,20.507,20.5557,20.3304,20.3913,321000.0
2008-09-10 10:00:00,33.49,33.56,33.48,33.54,392700.0,20.3852,20.4278,20.3791,20.4157,392700.0
2008-09-10 10:30:00,33.53,33.69,33.48,33.56,315600.0,20.4096,20.507,20.3791,20.4278,315600.0
2008-09-10 11:00:00,33.56,33.91,33.53,33.81,471200.0,20.4278,20.6409,20.4096,20.58,471200.0
2008-09-10 11:30:00,33.81,33.94,33.78,33.86,387600.0,20.58,20.6591,20.5617,20.6104,387600.0
2008-09-10 12:00:00,33.85,33.98,33.83,33.9,427700.0,20.6044,20.6835,20.5922,20.6348,427700.0
2008-09-10 12:30:00,33.9,33.9,33.72,33.73,366300.0,20.6348,20.6348,20.5252,20.5313,366300.0
2008-09-10 13:00:00,33.73,33.75,33.67,33.68,193300.0,20.5313,20.5435,20.4948,20.5009,193300.0
2008-09-10 13:30:00,33.67,33.77,33.65,33.69,502500.0,20.4948,20.5557,20.4826,20.507,502500.0
2008-09-10 14:00:00,33.69,33.85,33.63,33.82,322700.0,20.507,20.6044,20.4704,20.5861,322700.0
2008-09-10 14:30:00,33.83,33.87,33.75,33.75,379800.0,20.5922,20.6165,20.5435,20.5435,379800.0
2008-09-10 15:00:00,33.75,33.92,33.74,33.85,513600.0,20.5435,20.647,20.5374,20.6044,513600.0
2008-09-10 15:30:00,33.85,34.01,33.85,33.99,1582900.0,20.6044,20.7017,20.6044,20.6896,1582900.0
2008-09-11 09:30:00,33.51,33.85,33.51,33.73,368100.0,20.3974,20.6044,20.3974,20.5313,368100.0
2008-09-11 10:00:00,33.74,34.12,33.74,34.02,501200.0,20.5374,20.7687,20.5374,20.7078,501200.0
2008-09-11 10:30:00,34.02,34.11,33.93,34.01,895200.0,20.7078,20.7626,20.653,20.7017,895200.0
2008-09-11 11:00:00,34.02,34.08,33.9,34.05,511100.0,20.7078,20.7444,20.6348,20.7261,511100.0
2008-09-11 11:30:00,34.05,34.17,33.97,34.11,446400.0,20.7261,20.7991,20.6774,20.7626,446400.0
2008-09-11 12:00:00,34.12,34.23,34.06,34.13,295500.0,20.7687,20.8357,20.7322,20.7748,295500.0
2008-09-11 12:30:00,34.13,34.47,34.08,34.44,453000.0,20.7748,20.9817,20.7444,20.9635,453000.0
2008-09-11 13:00:00,34.44,34.49,34.34,34.45,493900.0,20.9635,20.9939,20.9026,20.9696,493900.0
2008-09-11 13:30:00,34.45,34.48,34.35,34.43,380600.0,20.9696,20.9878,20.9087,20.9574,380600.0
2008-09-11 14:00:00,34.43,34.5,34.37,34.42,584300.0,20.9574,21.0,20.9209,20.9513,584300.0
2008-09-11 14:30:00,34.42,34.5,34.4,34.5,565100.0,20.9513,21.0,20.9391,21.0,565100.0
2008-09-11 15:00:00,34.5,34.59,34.41,34.58,760600.0,21.0,21.0548,20.9452,21.0487,760600.0
2008-09-11 15:30:00,34.59,34.8,34.56,34.78,790100.0,21.0548,21.1826,21.0365,21.1704,790100.0
2008-09-12 09:30:00,34.44,34.57,33.76,34.49,671700.0,20.9635,21.0426,20.5496,20.9939,671700.0
2008-09-12 10:00:00,34.5,34.59,34.39,34.4,481400.0,21.0,21.0548,20.933,20.9391,481400.0
2008-09-12 10:30:00,34.4,34.5,34.39,34.47,296400.0,20.9391,21.0,20.933,20.9817,296400.0
2008-09-12 11:00:00,34.47,34.79,34.47,34.66,326700.0,20.9817,21.1765,20.9817,21.0974,326700.0
2008-09-12 11:30:00,34.66,34.66,34.54,34.66,303600.0,21.0974,21.0974,21.0244,21.0974,303600.0
2008-09-12 12:00:00,34.66,34.8,34.65,34.69,365800.0,21.0974,21.1826,21.0913,21.1157,365800.0
2008-09-12 12:30:00,34.68,34.71,34.38,34.39,404900.0,21.1096,21.1278,20.927,20.933,404900.0
2008-09-12 13:00:00,34.38,34.51,34.33,34.48,260500.0,20.927,21.0061,20.8965,20.9878,260500.0
2008-09-12 13:30:00,34.48,34.58,34.41,34.54,278800.0,20.9878,21.0487,20.9452,21.0244,278800.0
2008-09-12 14:00:00,34.54,34.54,34.35,34.37,248300.0,21.0244,21.0244,20.9087,20.9209,248300.0
2008-09-12 14:30:00,34.38,34.51,34.32,34.5,236200.0,20.927,21.0061,20.8904,21.0,236200.0
2008-09-12 15:00:00,34.51,34.51,34.41,34.5,275200.0,21.0061,21.0061,20.9452,21.0,275200.0
2008-09-12 15:30:00,34.5,34.65,34.44,34.63,549200.0,21.0,21.0913,20.9635,21.0791,549200.0
2008-09-15 09:30:00,34.11,34.47,33.29,34.44,391300.0,20.7626,20.9817,20.2635,20.9635,391300.0
2008-09-15 10:00:00,34.45,34.91,34.43,34.89,397800.0,20.9696,21.2496,20.9574,21.2374,397800.0
2008-09-15 10:30:00,34.89,35.0,34.87,34.91,379100.0,21.2374,21.3044,21.2252,21.2496,379100.0
2008-09-15 11:00:00,34.91,34.92,34.48,34.48,278900.0,21.2496,21.2557,20.9878,20.9878,278900.0
2008-09-15 11:30:00,34.48,34.66,34.43,34.61,120000.0,20.9878,21.0974,20.9574,21.067,120000.0
2008-09-15 12:00:00,34.61,34.84,34.58,34.83,199600.0,21.067,21.207,21.0487,21.2009,199600.0
2008-09-15 12:30:00,34.84,34.89,34.73,34.81,98000.0,21.207,21.2374,21.14,21.1887,98000.0
2008-09-15 13:00:00,34.82,34.84,34.55,34.57,96900.0,21.1948,21.207,21.0304,21.0426,96900.0
2008-09-15 13:30:00,34.57,34.58,34.34,34.45,140600.0,21.0426,21.0487,20.9026,20.9696,140600.0
2008-09-15 14:00:00,34.46,34.7,34.43,34.6,142800.0,20.9757,21.1217,20.9574,21.0609,142800.0
2008-09-15 14:30:00,34.6,34.63,34.46,34.54,138500.0,21.0609,21.0791,20.9757,21.0244,138500.0
2008-09-15 15:00:00,34.54,34.55,34.28,34.35,218300.0,21.0244,21.0304,20.8661,20.9087,218300.0
2008-09-15 15:30:00,34.33,34.52,34.17,34.2,550000.0,20.8965,21.0122,20.7991,20.8174,550000.0
2008-09-16 09:30:00,33.65,34.35,33.5,34.18,456800.0,20.4826,20.9087,20.3913,20.8052,456800.0
2008-09-16 10:00:00,34.17,34.44,33.99,34.43,389400.0,20.7991,20.9635,20.6896,20.9574,389400.0
2008-09-16 10:30:00,34.42,34.5,34.0,34.04,405600.0,20.9513,21.0,20.6957,20.72,405600.0
2008-09-16 11:00:00,34.03,34.28,33.81,33.88,271400.0,20.7139,20.8661,20.58,20.6226,271400.0
2008-09-16 11:30:00,33.88,34.25,33.87,34.22,196300.0,20.6226,20.8478,20.6165,20.8296,196300.0
2008-09-16 12:00:00,34.22,34.39,34.09,34.31,259700.0,20.8296,20.933,20.7504,20.8844,259700.0
2008-09-16 12:30:00,34.29,34.35,34.18,34.35,139000.0,20.8722,20.9087,20.8052,20.9087,139000.0
2008-09-16 13:00:00,34.36,34.43,34.29,34.34,191500.0,20.9148,20.9574,20.8722,20.9026,191500.0
2008-09-16 13:30:00,34.35,34.37,34.14,34.14,141300.0,20.9087,20.9209,20.7809,20.7809,141300.0
2008-09-16 14:00:00,34.14,34.24,33.65,33.93,358300.0,20.7809,20.8417,20.4826,20.653,358300.0
2008-09-16 14:30:00,33.93,34.46,33.9,34.22,554200.0,20.653,20.9757,20.6348,20.8296,554200.0
2008-09-16 15:00:00,34.22,34.26,34.09,34.12,507400.0,20.8296,20.8539,20.7504,20.7687,507400.0
2008-09-16 15:30:00,34.12,34.21,34.08,34.19,943600.0,20.7687,20.8235,20.7444,20.8113,943600.0
2008-09-17 09:30:00,33.63,34.2,33.53,33.65,343500.0,20.4704,20.8174,20.4096,20.4826,343500.0
2008-09-17 10:00:00,33.66,33.78,33.51,33.58,414900.0,20.4887,20.5617,20.3974,20.44,414900.0
2008-09-17 10:30:00,33.59,33.83,33.57,33.76,400600.0,20.4461,20.5922,20.4339,20.5496,400600.0
2008-09-17 11:00:00,33.76,33.82,33.69,33.74,320900.0,20.5496,20.5861,20.507,20.5374,320900.0
2008-09-17 11:30:00,33.74,33.99,33.71,33.82,339700.0,20.5374,20.6896,20.5191,20.5861,339700.0
2008-09-17 12:00:00,33.82,33.85,33.6,33.6,454500.0,20.5861,20.6044,20.4522,20.4522,454500.0
2008-09-17 12:30:00,33.6,33.83,33.55,33.8,452300.0,20.4522,20.5922,20.4217,20.5739,452300.0
2008-09-17 13:00:00,33.79,33.99,33.79,33.84,253400.0,20.5678,20.6896,20.5678,20.5983,253400.0
2008-09-17 13:30:00,33.84,33.85,33.73,33.76,358500.0,20.5983,20.6044,20.5313,20.5496,358500.0
2008-09-17 14:00:00,33.77,33.85,33.54,33.69,480000.0,20.5557,20.6044,20.4157,20.507,480000.0
2008-09-17 14:30:00,33.69,33.82,33.59,33.61,363700.0,20.507,20.5861,20.4461,20.4583,363700.0
2008-09-17 15:00:00,33.61,33.74,33.2,33.24,679500.0,20.4583,20.5374,20.2087,20.233,679500.0
2008-09-17 15:30:00,33.23,33.27,32.87,32.89,839300.0,20.227,20.2513,20.0078,20.02,839300.0
2008-09-18 09:30:00,33.38,33.45,32.97,33.23,351400.0,20.3183,20.3609,20.0687,20.227,351400.0
2008-09-18 10:00:00,33.25,33.4,33.08,33.16,300200.0,20.2391,20.3304,20.1357,20.1844,300200.0
2008-09-18 10:30:00,33.15,33.21,33.13,33.15,286500.0,20.1783,20.2148,20.1661,20.1783,286500.0
2008-09-18 11:00:00,33.15,33.27,33.03,33.22,455400.0,20.1783,20.2513,20.1052,20.2209,455400.0
2008-09-18 11:30:00,33.22,33.23,32.85,33.06,372600.0,20.2209,20.227,19.9957,20.1235,372600.0
2008-09-18 12:00:00,33.05,33.09,32.94,33.04,328900.0,20.1174,20.1417,20.0504,20.1113,328900.0
2008-09-18 12:30:00,33.04,33.04,32.23,32.23,501300.0,20.1113,20.1113,19.6183,19.6183,501300.0
2008-09-18 13:00:00,32.26,32.76,32.25,32.43,354600.0,19.6365,19.9409,19.6304,19.74,354600.0
2008-09-18 13:30:00,32.42,32.78,32.31,32.51,410300.0,19.7339,19.953,19.667,19.7887,410300.0
2008-09-18 14:00:00,32.53,32.58,32.39,32.44,400200.0,19.8009,19.8313,19.7157,19.7461,400200.0
2008-09-18 14:30:00,32.44,32.78,32.44,32.63,454500.0,19.7461,19.953,19.7461,19.8617,454500.0
2008-09-18 15:00:00,32.64,33.34,32.63,33.12,646900.0,19.8678,20.2939,19.8617,20.16,646900.0
2008-09-18 15:30:00,33.12,34.75,33.1,34.43,1280700.0,20.16,21.1522,20.1478,20.9574,1280700.0
2008-09-19 09:30:00,34.95,34.95,33.15,33.73,1078100.0,21.2739,21.2739,20.1783,20.5313,1078100.0
2008-09-19 10:00:00,33.74,33.92,33.27,33.67,511000.0,20.5374,20.647,20.2513,20.4948,511000.0
2008-09-19 10:30:00,33.68,33.79,33.37,33.44,381900.0,20.5009,20.5678,20.3122,20.3548,381900.0
2008-09-19 11:00:00,33.44,33.69,33.27,33.6,380200.0,20.3548,20.507,20.2513,20.4522,380200.0
2008-09-19 11:30:00,33.6,33.81,33.4,33.77,224900.0,20.4522,20.58,20.3304,20.5557,224900.0
2008-09-19 12:00:00,33.77,33.8,33.51,33.59,228900.0,20.5557,20.5739,20.3974,20.4461,228900.0
2008-09-19 12:30:00,33.6,33.7,33.5,33.54,319400.0,20.4522,20.513,20.3913,20.4157,319400.0
2008-09-19 13:00:00,33.53,33.56,33.39,33.46,425600.0,20.4096,20.4278,20.3244,20.367,425600.0
2008-09-19 13:30:00,33.46,33.47,33.33,33.43,158400.0,20.367,20.373,20.2878,20.3487,158400.0
2008-09-19 14:00:00,33.43,33.49,33.35,33.48,172100.0,20.3487,20.3852,20.3,20.3791,172100.0
2008-09-19 14:30:00,33.47,33.51,33.18,33.35,311100.0,20.373,20.3974,20.1965,20.3,311100.0
2008-09-19 15:00:00,33.35,33.43,33.04,33.13,426000.0,20.3,20.3487,20.1113,20.1661,426000.0
2008-09-19 15:30:00,33.13,33.45,33.07,33.37,598700.0,20.1661,20.3609,20.1296,20.3122,598700.0
2008-09-22 09:30:00,33.04,33.04,32.43,32.77,340900.0,20.1113,20.1113,19.74,19.947,340900.0
2008-09-22 10:00:00,32.79,32.88,32.26,32.41,360900.0,19.9591,20.0139,19.6365,19.7278,360900.0
2008-09-22 10:30:00,32.4,32.41,32.21,32.25,279200.0,19.7217,19.7278,19.6061,19.6304,279200.0
2008-09-22 11:00:00,32.25,32.51,32.13,32.41,645900.0,19.6304,19.7887,19.5574,19.7278,645900.0
2008-09-22 11:30:00,32.41,32.58,32.4,32.5,225900.0,19.7278,19.8313,19.7217,19.7826,225900.0
2008-09-22 12:00:00,32.51,32.63,32.45,32.54,138900.0,19.7887,19.8617,19.7522,19.807,138900.0
2008-09-22 12:30:00,32.55,32.61,32.48,32.5,160200.0,19.813,19.8496,19.7704,19.7826,160200.0
2008-09-22 13:00:00,32.49,32.58,32.32,32.33,149200.0,19.7765,19.8313,19.673,19.6791,149200.0
2008-09-22 13:30:00,32.33,32.47,32.17,32.45,174100.0,19.6791,19.7644,19.5817,19.7522,174100.0
2008-09-22 14:00:00,32.44,32.47,32.25,32.37,217500.0,19.7461,19.7644,19.6304,19.7035,217500.0
2008-09-22 14:30:00,32.37,32.53,32.28,32.31,257400.0,19.7035,19.8009,19.6487,19.667,257400.0
2008-09-22 15:00:00,32.31,32.55,32.23,32.24,399100.0,19.667,19.813,19.6183,19.6244,399100.0
2008-09-22 15:30:00,32.24,32.36,31.94,32.09,684400.0,19.6244,19.6974,19.4417,19.533,684400.0
2008-09-23 09:30:00,32.1,32.91,32.04,32.8,275100.0,19.5391,20.0322,19.5026,19.9652,275100.0
2008-09-23 10:00:00,32.79,33.12,32.67,33.09,286000.0,19.9591,20.16,19.8861,20.1417,286000.0
2008-09-23 10:30:00,33.08,33.09,32.77,32.88,255000.0,20.1357,20.1417,19.947,20.0139,255000.0
2008-09-23 11:00:00,32.87,33.14,32.85,33.12,209000.0,20.0078,20.1722,19.9957,20.16,209000.0
2008-09-23 11:30:00,33.13,33.23,33.11,33.11,164300.0,20.1661,20.227,20.1539,20.1539,164300.0
2008-09-23 12:00:00,33.12,33.24,32.99,33.01,155800.0,20.16,20.233,20.0809,20.093,155800.0
2008-09-23 12:30:00,33.02,33.06,32.86,32.89,146400.0,20.0991,20.1235,20.0017,20.02,146400.0
2008-09-23 13:00:00,32.88,32.88,32.69,32.84,158800.0,20.0139,20.0139,19.8983,19.9896,158800.0
2008-09-23 13:30:00,32.83,32.83,32.58,32.78,184600.0,19.9835,19.9835,19.8313,19.953,184600.0
2008-09-23 14:00:00,32.78,32.98,32.71,32.96,233800.0,19.953,20.0748,19.9104,20.0626,233800.0
2008-09-23 14:30:00,32.97,33.0,32.83,32.83,223600.0,20.0687,20.087,19.9835,19.9835,223600.0
2008-09-23 15:00:00,32.83,32.96,32.79,32.79,282000.0,19.9835,20.0626,19.9591,19.9591,282000.0
2008-09-23 15:30:00,32.79,32.82,32.4,32.49,434800.0,19.9591,19.9774,19.7217,19.7765,434800.0
2008-09-24 09:30:00,32.68,33.0,32.02,32.04,228000.0,19.8922,20.087,19.4904,19.5026,228000.0
2008-09-24 10:00:00,32.03,32.2,31.77,32.17,298900.0,19.4965,19.6,19.3383,19.5817,298900.0
2008-09-24 10:30:00,32.16,32.29,32.08,32.21,183800.0,19.5757,19.6548,19.527,19.6061,183800.0
2008-09-24 11:00:00,32.21,32.21,31.84,32.04,192400.0,19.6061,19.6061,19.3809,19.5026,192400.0
2008-09-24 11:30:00,32.05,32.2,31.9,32.19,130000.0,19.5087,19.6,19.4174,19.5939,130000.0
2008-09-24 12:00:00,32.19,32.38,32.14,32.2,139600.0,19.5939,19.7096,19.5635,19.6,139600.0
2008-09-24 12:30:00,32.2,32.35,32.19,32.22,125300.0,19.6,19.6913,19.5939,19.6122,125300.0
2008-09-24 13:00:00,32.22,32.51,32.2,32.44,176500.0,19.6122,19.7887,19.6,19.7461,176500.0
2008-09-24 13:30:00,32.44,32.51,32.28,32.32,179100.0,19.7461,19.7887,19.6487,19.673,179100.0
2008-09-24 14:00:00,32.32,32.34,32.19,32.31,197600.0,19.673,19.6852,19.5939,19.667,197600.0
2008-09-24 14:30:00,32.31,32.58,32.27,32.28,296900.0,19.667,19.8313,19.6426,19.6487,296900.0
2008-09-24 15:00:00,32.28,32.45,32.24,32.36,209900.0,19.6487,19.7522,19.6244,19.6974,209900.0
2008-09-24 15:30:00,32.36,32.45,32.26,32.45,392200.0,19.6974,19.7522,19.6365,19.7522,392200.0
2008-09-25 09:30:00,32.66,33.19,32.52,33.18,203500.0,19.88,20.2026,19.7948,20.1965,203500.0
2008-09-25 10:00:00,33.17,33.38,33.1,33.25,217600.0,20.1904,20.3183,20.1478,20.2391,217600.0
2008-09-25 10:30:00,33.26,33.29,33.04,33.15,142100.0,20.2452,20.2635,20.1113,20.1783,142100.0
2008-09-25 11:00:00,33.16,33.5,33.14,33.48,269500.0,20.1844,20.3913,20.1722,20.3791,269500.0
2008-09-25 11:30:00,33.49,33.52,33.38,33.4,204900.0,20.3852,20.4035,20.3183,20.3304,204900.0
2008-09-25 12:00:00,33.41,33.44,33.2,33.25,176300.0,20.3365,20.3548,20.2087,20.2391,176300.0
2008-09-25 12:30:00,33.25,33.41,33.23,33.38,151700.0,20.2391,20.3365,20.227,20.3183,151700.0
2008-09-25 13:00:00,33.38,33.46,33.3,33.31,205000.0,20.3183,20.367,20.2696,20.2757,205000.0
2008-09-25 13:30:00,33.32,33.42,33.24,33.26,227000.0,20.2817,20.3426,20.233,20.2452,227000.0
2008-09-25 14:00:00,33.28,33.28,33.09,33.17,186000.0,20.2574,20.2574,20.1417,20.1904,186000.0
2008-09-25 14:30:00,33.16,33.28,33.14,33.28,252900.0,20.1844,20.2574,20.1722,20.2574,252900.0
2008-09-25 15:00:00,33.29,33.4,33.29,33.32,247300.0,20.2635,20.3304,20.2635,20.2817,247300.0
2008-09-25 15:30:00,33.32,33.34,32.97,33.15,662900.0,20.2817,20.2939,20.0687,20.1783,662900.0
2008-09-26 09:30:00,32.72,33.16,32.72,33.0,215900.0,19.9165,20.1844,19.9165,20.087,215900.0
2008-09-26 10:00:00,32.98,33.1,32.93,32.94,238200.0,20.0748,20.1478,20.0444,20.0504,238200.0
2008-09-26 10:30:00,32.94,33.12,32.9,33.06,339200.0,20.0504,20.16,20.0261,20.1235,339200.0
2008-09-26 11:00:00,33.06,33.11,32.96,33.04,261600.0,20.1235,20.1539,20.0626,20.1113,261600.0
2008-09-26 11:30:00,33.04,33.12,32.94,32.95,177300.0,20.1113,20.16,20.0504,20.0565,177300.0
2008-09-26 12:00:00,32.96,33.08,32.93,33.02,115000.0,20.0626,20.1357,20.0444,20.0991,115000.0
2008-09-26 12:30:00,33.02,33.12,33.02,33.08,113600.0,20.0991,20.16,20.0991,20.1357,113600.0
2008-09-26 13:00:00,33.09,33.11,33.02,33.11,109500.0,20.1417,20.1539,20.0991,20.1539,109500.0
2008-09-26 13:30:00,33.11,33.12,33.02,33.04,120100.0,20.1539,20.16,20.0991,20.1113,120100.0
2008-09-26 14:00:00,33.04,33.12,33.03,33.08,85900.0,20.1113,20.16,20.1052,20.1357,85900.0
2008-09-26 14:30:00,33.07,33.15,33.07,33.07,156100.0,20.1296,20.1783,20.1296,20.1296,156100.0
2008-09-26 15:00:00,33.07,33.3,33.0,33.19,237500.0,20.1296,20.2696,20.087,20.2026,237500.0
2008-09-26 15:30:00,33.2,33.27,33.07,33.27,526000.0,20.2087,20.2513,20.1296,20.2513,526000.0
2008-09-29 09:30:00,32.86,33.4,32.75,32.83,336100.0,20.0017,20.3304,19.9348,19.9835,336100.0
2008-09-29 10:00:00,32.83,32.95,32.57,32.83,264600.0,19.9835,20.0565,19.8252,19.9835,264600.0
2008-09-29 10:30:00,32.81,32.82,32.62,32.68,216300.0,19.9713,19.9774,19.8557,19.8922,216300.0
2008-09-29 11:00:00,32.68,32.77,32.41,32.42,281200.0,19.8922,19.947,19.7278,19.7339,281200.0
2008-09-29 11:30:00,32.43,32.47,32.26,32.44,322900.0,19.74,19.7644,19.6365,19.7461,322900.0
2008-09-29 12:00:00,32.44,32.55,32.3,32.35,240000.0,19.7461,19.813,19.6609,19.6913,240000.0
2008-09-29 12:30:00,32.35,32.56,32.29,32.46,228000.0,19.6913,19.8191,19.6548,19.7583,228000.0
2008-09-29 13:00:00,32.46,32.63,32.28,32.59,273100.0,19.7583,19.8617,19.6487,19.8374,273100.0
2008-09-29 13:30:00,32.57,32.61,31.55,32.23,547300.0,19.8252,19.8496,19.2044,19.6183,547300.0
2008-09-29 14:00:00,32.26,32.48,31.63,31.93,578200.0,19.6365,19.7704,19.253,19.4357,578200.0
2008-09-29 14:30:00,31.95,31.99,31.75,31.78,410700.0,19.4478,19.4722,19.3261,19.3444,410700.0
2008-09-29 15:00:00,31.8,31.91,31.26,31.35,437700.0,19.3565,19.4235,19.0278,19.0826,437700.0
2008-09-29 15:30:00,31.34,31.99,31.17,31.25,960500.0,19.0765,19.4722,18.973,19.0217,960500.0
2008-09-30 09:30:00,31.52,31.52,30.82,31.23,504500.0,19.1861,19.1861,18.76,19.0096,504500.0
2008-09-30 10:00:00,31.23,31.33,30.7,30.73,378800.0,19.0096,19.0704,18.687,18.7052,378800.0
2008-09-30 10:30:00,30.73,30.85,30.66,30.68,266700.0,18.7052,18.7783,18.6626,18.6748,266700.0
2008-09-30 11:00:00,30.68,30.78,30.46,30.51,394800.0,18.6748,18.7357,18.5409,18.5713,394800.0
2008-09-30 11:30:00,30.51,30.84,30.51,30.73,257800.0,18.5713,18.7722,18.5713,18.7052,257800.0
2008-09-30 12:00:00,30.73,30.74,30.42,30.49,248900.0,18.7052,18.7113,18.5165,18.5591,248900.0
2008-09-30 12:30:00,30.49,30.77,30.48,30.63,280800.0,18.5591,18.7296,18.553,18.6444,280800.0
2008-09-30 13:00:00,30.62,30.67,30.51,30.6,374500.0,18.6383,18.6687,18.5713,18.6261,374500.0
2008-09-30 13:30:00,30.6,30.66,30.51,30.52,352000.0,18.6261,18.6626,18.5713,18.5774,352000.0
2008-09-30 14:00:00,30.53,30.78,30.52,30.78,377800.0,18.5835,18.7357,18.5774,18.7357,377800.0
2008-09-30 14:30:00,30.79,30.83,30.66,30.72,550200.0,18.7417,18.7661,18.6626,18.6991,550200.0
2008-09-30 15:00:00,30.72,30.75,30.65,30.73,558800.0,18.6991,18.7174,18.6565,18.7052,558800.0
2008-09-30 15:30:00,30.73,30.85,30.67,30.85,883800.0,18.7052,18.7783,18.6687,18.7783,883800.0
2008-10-01 09:30:00,30.51,30.79,30.16,30.77,346600.0,18.7024,18.8741,18.4879,18.8618,346600.0
2008-10-01 10:00:00,30.78,30.85,30.6,30.78,375300.0,18.8679,18.9108,18.7576,18.8679,375300.0
2008-10-01 10:30:00,30.79,30.92,30.78,30.84,252600.0,18.8741,18.9538,18.8679,18.9047,252600.0
2008-10-01 11:00:00,30.83,31.0,30.77,30.94,166900.0,18.8986,19.0028,18.8618,18.966,166900.0
2008-10-01 11:30:00,30.94,31.07,30.93,30.95,82600.0,18.966,19.0457,18.9599,18.9721,82600.0
2008-10-01 12:00:00,30.95,31.16,30.91,31.0,123100.0,18.9721,19.1009,18.9476,19.0028,123100.0
2008-10-01 12:30:00,31.0,31.18,31.0,31.09,153400.0,19.0028,19.1131,19.0028,19.058,153400.0
2008-10-01 13:00:00,31.09,31.1,30.84,30.87,120800.0,19.058,19.0641,18.9047,18.9231,120800.0
2008-10-01 13:30:00,30.89,30.98,30.65,30.79,257200.0,18.9354,18.9905,18.7882,18.8741,257200.0
2008-10-01 14:00:00,30.78,31.08,30.73,31.08,232400.0,18.8679,19.0518,18.8373,19.0518,232400.0
2008-10-01 14:30:00,31.07,31.27,30.99,31.11,239800.0,19.0457,19.1683,18.9967,19.0702,239800.0
2008-10-01 15:00:00,31.1,31.16,30.97,31.11,191600.0,19.0641,19.1009,18.9844,19.0702,191600.0
2008-10-01 15:30:00,31.11,31.16,30.88,31.12,639600.0,19.0702,19.1009,18.9292,19.0764,639600.0
2008-10-02 09:30:00,30.97,31.5,30.97,31.39,288100.0,18.9844,19.3093,18.9844,19.2419,288100.0
2008-10-02 10:00:00,31.38,31.46,31.15,31.17,178100.0,19.2357,19.2848,19.0947,19.107,178100.0
2008-10-02 10:30:00,31.17,31.21,30.96,30.98,191400.0,19.107,19.1315,18.9783,18.9905,191400.0
2008-10-02 11:00:00,30.97,30.99,30.71,30.9,198500.0,18.9844,18.9967,18.825,18.9415,198500.0
2008-10-02 11:30:00,30.91,30.93,30.79,30.81,166900.0,18.9476,18.9599,18.8741,18.8863,166900.0
2008-10-02 12:00:00,30.81,30.91,30.8,30.82,191200.0,18.8863,18.9476,18.8802,18.8925,191200.0
2008-10-02 12:30:00,30.83,30.89,30.78,30.89,96400.0,18.8986,18.9354,18.8679,18.9354,96400.0
2008-10-02 13:00:00,30.9,30.91,30.77,30.89,135800.0,18.9415,18.9476,18.8618,18.9354,135800.0
2008-10-02 13:30:00,30.89,31.14,30.83,30.94,343700.0,18.9354,19.0886,18.8986,18.966,343700.0
2008-10-02 14:00:00,30.94,31.01,30.88,30.89,240800.0,18.966,19.0089,18.9292,18.9354,240800.0
2008-10-02 14:30:00,30.88,30.94,30.68,30.88,361800.0,18.9292,18.966,18.8066,18.9292,361800.0
2008-10-02 15:00:00,30.88,30.92,30.61,30.65,331600.0,18.9292,18.9538,18.7637,18.7882,331600.0
2008-10-02 15:30:00,30.65,30.78,30.41,30.67,641600.0,18.7882,18.8679,18.6411,18.8005,641600.0
2008-10-03 09:30:00,30.98,31.28,30.73,30.76,148200.0,18.9905,19.1744,18.8373,18.8557,148200.0
2008-10-03 10:00:00,30.76,30.96,30.56,30.95,238400.0,18.8557,18.9783,18.7331,18.9721,238400.0
2008-10-03 10:30:00,30.94,31.06,30.75,30.89,240000.0,18.966,19.0396,18.8495,18.9354,240000.0
2008-10-03 11:00:00,30.89,30.98,30.69,30.69,157000.0,18.9354,18.9905,18.8128,18.8128,157000.0
2008-10-03 11:30:00,30.7,30.71,30.51,30.58,205000.0,18.8189,18.825,18.7024,18.7453,205000.0
2008-10-03 12:00:00,30.58,30.62,30.43,30.53,177300.0,18.7453,18.7699,18.6534,18.7147,177300.0
2008-10-03 12:30:00,30.53,30.82,30.51,30.64,271400.0,18.7147,18.8925,18.7024,18.7821,271400.0
2008-10-03 13:00:00,30.66,30.75,30.49,30.57,412200.0,18.7944,18.8495,18.6902,18.7392,412200.0
2008-10-03 13:30:00,30.57,30.62,30.0,30.07,594800.0,18.7392,18.7699,18.3898,18.4327,594800.0
2008-10-03 14:00:00,30.08,30.2,29.83,29.87,305500.0,18.4388,18.5124,18.2856,18.3101,305500.0
2008-10-03 14:30:00,29.87,29.96,29.72,29.92,445700.0,18.3101,18.3653,18.2182,18.3408,445700.0
2008-10-03 15:00:00,29.92,30.03,29.85,29.93,332900.0,18.3408,18.4082,18.2979,18.3469,332900.0
2008-10-03 15:30:00,29.94,30.01,29.63,29.77,616200.0,18.353,18.3959,18.163,18.2488,616200.0
2008-10-06 09:30:00,28.9,30.33,28.01,30.22,557900.0,17.7155,18.5921,17.1699,18.5247,557900.0
2008-10-06 10:00:00,30.22,30.24,29.8,29.87,382300.0,18.5247,18.5369,18.2672,18.3101,382300.0
2008-10-06 10:30:00,29.86,29.95,29.26,29.38,495700.0,18.304,18.3592,17.9362,18.0097,495700.0
2008-10-06 11:00:00,29.37,29.64,29.3,29.49,302300.0,18.0036,18.1691,17.9607,18.0772,302300.0
2008-10-06 11:30:00,29.5,29.54,29.12,29.27,245700.0,18.0833,18.1078,17.8504,17.9423,245700.0
2008-10-06 12:00:00,29.27,29.37,29.0,29.0,259300.0,17.9423,18.0036,17.7768,17.7768,259300.0
2008-10-06 12:30:00,29.01,29.1,28.82,28.87,313500.0,17.7829,17.8381,17.6665,17.6971,313500.0
2008-10-06 13:00:00,28.87,29.18,28.78,29.13,256400.0,17.6971,17.8871,17.6419,17.8565,256400.0
2008-10-06 13:30:00,29.13,29.14,28.69,28.82,255400.0,17.8565,17.8626,17.5868,17.6665,255400.0
2008-10-06 14:00:00,28.83,28.85,28.35,28.41,444500.0,17.6726,17.6849,17.3784,17.4151,444500.0
2008-10-06 14:30:00,28.41,28.45,28.05,28.34,501600.0,17.4151,17.4397,17.1945,17.3722,501600.0
2008-10-06 15:00:00,28.35,29.19,28.2,29.16,824300.0,17.3784,17.8933,17.2864,17.8749,824300.0
2008-10-06 15:30:00,29.15,29.66,29.12,29.41,1088400.0,17.8688,18.1814,17.8504,18.0281,1088400.0
2008-10-07 09:30:00,29.68,30.24,29.48,29.9,410700.0,18.1936,18.5369,18.071,18.3285,410700.0
2008-10-07 10:00:00,29.9,30.11,29.57,30.05,384100.0,18.3285,18.4572,18.1262,18.4205,384100.0
2008-10-07 10:30:00,30.05,30.08,29.65,29.78,232300.0,18.4205,18.4388,18.1753,18.2549,232300.0
2008-10-07 11:00:00,29.8,29.86,29.64,29.75,197600.0,18.2672,18.304,18.1691,18.2366,197600.0
2008-10-07 11:30:00,29.74,30.06,29.73,29.92,234000.0,18.2304,18.4266,18.2243,18.3408,234000.0
2008-10-07 12:00:00,29.92,29.92,29.52,29.55,231700.0,18.3408,18.3408,18.0956,18.114,231700.0
2008-10-07 12:30:00,29.59,29.64,29.35,29.51,241800.0,18.1385,18.1691,17.9914,18.0894,241800.0
2008-10-07 13:00:00,29.51,29.71,29.19,29.31,270000.0,18.0894,18.212,17.8933,17.9668,270000.0
2008-10-07 13:30:00,29.31,29.47,29.0,29.05,332300.0,17.9668,18.0649,17.7768,17.8075,332300.0
2008-10-07 14:00:00,29.03,29.46,29.03,29.32,408500.0,17.7952,18.0588,17.7952,17.973,408500.0
2008-10-07 14:30:00,29.31,29.47,29.07,29.07,282100.0,17.9668,18.0649,17.8197,17.8197,282100.0
2008-10-07 15:00:00,29.07,29.09,28.62,28.83,414700.0,17.8197,17.832,17.5439,17.6726,414700.0
2008-10-07 15:30:00,28.83,28.95,28.45,28.65,726700.0,17.6726,17.7462,17.4397,17.5623,726700.0
2008-10-08 09:30:00,28.01,28.79,28.01,28.35,1189100.0,17.1699,17.6481,17.1699,17.3784,1189100.0
2008-10-08 10:00:00,28.38,28.59,27.7,27.78,705700.0,17.3968,17.5255,16.9799,17.029,705700.0
2008-10-08 10:30:00,27.78,27.99,27.68,27.87,749200.0,17.029,17.1577,16.9677,17.0841,749200.0
2008-10-08 11:00:00,27.87,27.88,27.59,27.65,537200.0,17.0841,17.0903,16.9125,16.9493,537200.0
2008-10-08 11:30:00,27.65,27.72,27.28,27.54,777100.0,16.9493,16.9922,16.7225,16.8818,777100.0
2008-10-08 12:00:00,27.53,27.55,27.17,27.38,435200.0,16.8757,16.888,16.655,16.7838,435200.0
2008-10-08 12:30:00,27.38,27.68,27.35,27.65,339400.0,16.7838,16.9677,16.7654,16.9493,339400.0
2008-10-08 13:00:00,27.65,27.96,27.47,27.52,559500.0,16.9493,17.1393,16.8389,16.8696,559500.0
2008-10-08 13:30:00,27.53,27.74,27.43,27.65,380700.0,16.8757,17.0044,16.8144,16.9493,380700.0
2008-10-08 14:00:00,27.64,27.76,27.4,27.45,439200.0,16.9431,17.0167,16.796,16.8267,439200.0
2008-10-08 14:30:00,27.44,27.55,27.32,27.41,405800.0,16.8205,16.888,16.747,16.8021,405800.0
2008-10-08 15:00:00,27.39,27.51,27.2,27.41,893500.0,16.7899,16.8634,16.6734,16.8021,893500.0
2008-10-08 15:30:00,27.42,27.5,26.95,26.96,1235500.0,16.8083,16.8573,16.5202,16.5263,1235500.0
2008-10-09 09:30:00,26.88,27.37,26.78,26.89,402900.0,16.4773,16.7776,16.416,16.4834,402900.0
2008-10-09 10:00:00,26.89,27.05,26.79,26.83,300400.0,16.4834,16.5815,16.4221,16.4466,300400.0
2008-10-09 10:30:00,26.84,27.07,26.75,26.75,432400.0,16.4527,16.5937,16.3976,16.3976,432400.0
2008-10-09 11:00:00,26.75,26.83,26.39,26.78,419200.0,16.3976,16.4466,16.1769,16.416,419200.0
2008-10-09 11:30:00,26.78,27.17,26.61,26.82,392100.0,16.416,16.655,16.3118,16.4405,392100.0
2008-10-09 12:00:00,26.82,27.08,26.7,26.98,272400.0,16.4405,16.5999,16.3669,16.5386,272400.0
2008-10-09 12:30:00,26.98,27.03,26.81,26.83,257100.0,16.5386,16.5692,16.4344,16.4466,257100.0
2008-10-09 13:00:00,26.83,26.99,26.7,26.83,493500.0,16.4466,16.5447,16.3669,16.4466,493500.0
2008-10-09 13:30:00,26.84,27.04,26.75,26.8,250200.0,16.4527,16.5753,16.3976,16.4282,250200.0
2008-10-09 14:00:00,26.8,26.86,26.56,26.58,390000.0,16.4282,16.465,16.2811,16.2934,390000.0
2008-10-09 14:30:00,26.58,26.63,26.46,26.51,365900.0,16.2934,16.324,16.2198,16.2505,365900.0
2008-10-09 15:00:00,26.52,26.52,26.08,26.22,511700.0,16.2566,16.2566,15.9869,16.0727,511700.0
2008-10-09 15:30:00,26.21,26.32,25.56,25.82,1159200.0,16.0666,16.134,15.6681,15.8275,1159200.0
2008-10-10 09:30:00,24.67,25.48,22.94,24.08,1024600.0,15.1225,15.6191,14.0621,14.7609,1024600.0
2008-10-10 10:00:00,24.08,25.05,23.64,24.94,744500.0,14.7609,15.3555,14.4912,15.2881,744500.0
2008-10-10 10:30:00,24.94,25.06,24.12,24.69,780300.0,15.2881,15.3616,14.7854,15.1348,780300.0
2008-10-10 11:00:00,24.71,24.84,24.06,24.23,457300.0,15.1471,15.2268,14.7486,14.8528,457300.0
2008-10-10 11:30:00,24.24,24.28,24.0,24.2,383900.0,14.859,14.8835,14.7118,14.8344,383900.0
2008-10-10 12:00:00,24.14,24.62,24.12,24.2,432900.0,14.7977,15.0919,14.7854,14.8344,432900.0
2008-10-10 12:30:00,24.2,24.5,23.98,24.21,419300.0,14.8344,15.0183,14.6996,14.8406,419300.0
2008-10-10 13:00:00,24.21,24.21,23.84,24.08,301600.0,14.8406,14.8406,14.6138,14.7609,301600.0
2008-10-10 13:30:00,24.08,24.13,23.6,24.04,497600.0,14.7609,14.7915,14.4666,14.7364,497600.0
2008-10-10 14:00:00,24.04,24.49,23.6,23.62,540200.0,14.7364,15.0122,14.4666,14.4789,540200.0
2008-10-10 14:30:00,23.65,23.93,23.4,23.79,494200.0,14.4973,14.6689,14.344,14.5831,494200.0
2008-10-10 15:00:00,23.77,25.05,23.72,24.62,942500.0,14.5709,15.3555,14.5402,15.0919,942500.0
2008-10-10 15:30:00,24.61,26.12,24.27,24.88,1850500.0,15.0858,16.0114,14.8773,15.2513,1850500.0
2008-10-13 09:30:00,24.85,25.24,24.51,25.07,1409200.0,15.2329,15.472,15.0245,15.3677,1409200.0
2008-10-13 10:00:00,25.09,25.21,24.98,25.13,564400.0,15.38,15.4536,15.3126,15.4045,564400.0
2008-10-13 10:30:00,25.13,25.2,25.09,25.09,712400.0,15.4045,15.4474,15.38,15.38,712400.0
2008-10-13 11:00:00,25.09,25.37,25.09,25.32,674900.0,15.38,15.5516,15.38,15.521,674900.0
2008-10-13 11:30:00,25.32,25.38,25.17,25.21,370900.0,15.521,15.5578,15.429,15.4536,370900.0
2008-10-13 12:00:00,25.22,25.46,25.17,25.46,570700.0,15.4597,15.6068,15.429,15.6068,570700.0
2008-10-13 12:30:00,25.46,25.54,25.44,25.49,403200.0,15.6068,15.6559,15.5946,15.6252,403200.0
2008-10-13 13:00:00,25.49,25.62,25.42,25.59,366900.0,15.6252,15.7049,15.5823,15.6865,366900.0
2008-10-13 13:30:00,25.59,25.59,25.44,25.49,374200.0,15.6865,15.6865,15.5946,15.6252,374200.0
2008-10-13 14:00:00,25.49,25.68,25.43,25.46,372300.0,15.6252,15.7417,15.5884,15.6068,372300.0
2008-10-13 14:30:00,25.46,25.55,25.41,25.55,498100.0,15.6068,15.662,15.5762,15.662,498100.0
2008-10-13 15:00:00,25.55,25.9,25.52,25.87,634800.0,15.662,15.8765,15.6436,15.8581,634800.0
2008-10-13 15:30:00,25.86,26.54,25.83,26.42,1169200.0,15.852,16.2688,15.8336,16.1953,1169200.0
2008-10-14 09:30:00,28.13,28.13,26.98,27.07,1106000.0,17.2435,17.2435,16.5386,16.5937,1106000.0
2008-10-14 10:00:00,27.05,27.22,26.95,27.01,789700.0,16.5815,16.6857,16.5202,16.557,789700.0
2008-10-14 10:30:00,27.02,27.11,26.24,26.7,844300.0,16.5631,16.6183,16.0849,16.3669,844300.0
2008-10-14 11:00:00,26.7,26.95,26.43,26.81,520400.0,16.3669,16.5202,16.2014,16.4344,520400.0
2008-10-14 11:30:00,26.81,27.08,26.81,27.0,399300.0,16.4344,16.5999,16.4344,16.5508,399300.0
2008-10-14 12:00:00,27.0,27.0,26.62,26.7,563500.0,16.5508,16.5508,16.3179,16.3669,563500.0
2008-10-14 12:30:00,26.7,26.91,26.59,26.76,411200.0,16.3669,16.4957,16.2995,16.4037,411200.0
2008-10-14 13:00:00,26.77,26.88,26.68,26.72,336400.0,16.4098,16.4773,16.3547,16.3792,336400.0
2008-10-14 13:30:00,26.72,26.78,26.43,26.54,442500.0,16.3792,16.416,16.2014,16.2688,442500.0
2008-10-14 14:00:00,26.54,26.61,26.0,26.12,736100.0,16.2688,16.3118,15.9378,16.0114,736100.0
2008-10-14 14:30:00,26.14,26.2,25.63,25.76,704600.0,16.0236,16.0604,15.711,15.7907,704600.0
2008-10-14 15:00:00,25.75,26.11,25.72,26.11,802800.0,15.7846,16.0053,15.7662,16.0053,802800.0
2008-10-14 15:30:00,26.12,26.31,25.91,26.01,1244600.0,16.0114,16.1279,15.8827,15.944,1244600.0
2008-10-15 09:30:00,26.0,26.17,25.47,25.78,362000.0,15.9378,16.042,15.6129,15.803,362000.0
2008-10-15 10:00:00,25.78,25.83,25.57,25.71,319700.0,15.803,15.8336,15.6742,15.7601,319700.0
2008-10-15 10:30:00,25.69,25.87,25.35,25.44,311600.0,15.7478,15.8581,15.5394,15.5946,311600.0
2008-10-15 11:00:00,25.45,25.54,25.32,25.38,422400.0,15.6007,15.6559,15.521,15.5578,422400.0
2008-10-15 11:30:00,25.38,25.56,25.38,25.49,252800.0,15.5578,15.6681,15.5578,15.6252,252800.0
2008-10-15 12:00:00,25.48,25.55,25.37,25.44,292300.0,15.6191,15.662,15.5516,15.5946,292300.0
2008-10-15 12:30:00,25.44,25.55,25.4,25.4,336400.0,15.5946,15.662,15.57,15.57,336400.0
2008-10-15 13:00:00,25.4,25.42,25.13,25.21,285800.0,15.57,15.5823,15.4045,15.4536,285800.0
2008-10-15 13:30:00,25.21,25.23,24.85,24.88,350700.0,15.4536,15.4658,15.2329,15.2513,350700.0
2008-10-15 14:00:00,24.89,24.93,24.63,24.76,463700.0,15.2574,15.2819,15.098,15.1777,463700.0
2008-10-15 14:30:00,24.77,25.0,24.7,24.9,633300.0,15.1838,15.3248,15.1409,15.2635,633300.0
2008-10-15 15:00:00,24.9,25.15,24.8,24.89,662800.0,15.2635,15.4168,15.2022,15.2574,662800.0
2008-10-15 15:30:00,24.9,24.99,24.16,24.21,962300.0,15.2635,15.3187,14.8099,14.8406,962300.0
2008-10-16 09:30:00,24.2,24.85,23.81,24.76,356000.0,14.8344,15.2329,14.5954,15.1777,356000.0
2008-10-16 10:00:00,24.75,24.84,24.12,24.32,393100.0,15.1716,15.2268,14.7854,14.908,393100.0
2008-10-16 10:30:00,24.32,24.45,24.15,24.17,306000.0,14.908,14.9877,14.8038,14.816,306000.0
2008-10-16 11:00:00,24.18,24.26,23.9,24.07,301400.0,14.8222,14.8712,14.6505,14.7548,301400.0
2008-10-16 11:30:00,24.08,24.54,24.08,24.38,225600.0,14.7609,15.0429,14.7609,14.9448,225600.0
2008-10-16 12:00:00,24.37,25.08,24.22,24.79,276200.0,14.9386,15.3739,14.8467,15.1961,276200.0
2008-10-16 12:30:00,24.78,24.9,24.51,24.61,251800.0,15.19,15.2635,15.0245,15.0858,251800.0
2008-10-16 13:00:00,24.58,24.92,24.55,24.75,186000.0,15.0674,15.2758,15.049,15.1716,186000.0
2008-10-16 13:30:00,24.73,25.04,24.56,24.91,217400.0,15.1593,15.3494,15.0551,15.2697,217400.0
2008-10-16 14:00:00,24.9,24.93,24.7,24.85,272500.0,15.2635,15.2819,15.1409,15.2329,272500.0
2008-10-16 14:30:00,24.85,25.2,24.79,25.03,348700.0,15.2329,15.4474,15.1961,15.3432,348700.0
2008-10-16 15:00:00,25.03,25.38,24.94,25.24,696200.0,15.3432,15.5578,15.2881,15.472,696200.0
2008-10-16 15:30:00,25.24,25.7,25.06,25.63,925400.0,15.472,15.7539,15.3616,15.711,925400.0
2008-10-17 09:30:00,25.01,25.55,24.59,25.38,749500.0,15.331,15.662,15.0735,15.5578,749500.0
2008-10-17 10:00:00,25.4,25.58,25.26,25.56,589200.0,15.57,15.6804,15.4842,15.6681,589200.0
2008-10-17 10:30:00,25.57,25.86,25.45,25.73,369300.0,15.6742,15.852,15.6007,15.7723,369300.0
2008-10-17 11:00:00,25.74,25.98,25.58,25.61,255200.0,15.7784,15.9256,15.6804,15.6988,255200.0
2008-10-17 11:30:00,25.61,25.63,25.41,25.47,219800.0,15.6988,15.711,15.5762,15.6129,219800.0
2008-10-17 12:00:00,25.46,25.78,25.46,25.77,233700.0,15.6068,15.803,15.6068,15.7968,233700.0
2008-10-17 12:30:00,25.77,26.25,25.69,26.21,287900.0,15.7968,16.0911,15.7478,16.0666,287900.0
2008-10-17 13:00:00,26.22,26.36,26.07,26.26,261100.0,16.0727,16.1585,15.9807,16.0972,261100.0
2008-10-17 13:30:00,26.28,26.6,26.22,26.32,278700.0,16.1095,16.3056,16.0727,16.134,278700.0
2008-10-17 14:00:00,26.32,26.46,26.1,26.15,203700.0,16.134,16.2198,15.9991,16.0298,203700.0
2008-10-17 14:30:00,26.15,26.26,25.85,26.11,249900.0,16.0298,16.0972,15.8459,16.0053,249900.0
2008-10-17 15:00:00,26.11,26.25,25.66,25.92,399900.0,16.0053,16.0911,15.7294,15.8888,399900.0
2008-10-17 15:30:00,25.93,26.09,25.67,25.74,709100.0,15.8949,15.993,15.7355,15.7784,709100.0
2008-10-20 09:30:00,26.2,26.2,25.51,25.91,303800.0,16.0604,16.0604,15.6375,15.8827,303800.0
2008-10-20 10:00:00,25.93,26.22,25.93,26.12,370200.0,15.8949,16.0727,15.8949,16.0114,370200.0
2008-10-20 10:30:00,26.13,26.23,25.92,26.01,453500.0,16.0175,16.0788,15.8888,15.944,453500.0
2008-10-20 11:00:00,26.0,26.07,25.89,26.03,267700.0,15.9378,15.9807,15.8704,15.9562,267700.0
2008-10-20 11:30:00,26.04,26.05,25.88,25.98,266200.0,15.9623,15.9685,15.8643,15.9256,266200.0
2008-10-20 12:00:00,25.99,26.07,25.87,26.05,285100.0,15.9317,15.9807,15.8581,15.9685,285100.0
2008-10-20 12:30:00,26.04,26.14,25.92,25.97,172000.0,15.9623,16.0236,15.8888,15.9194,172000.0
2008-10-20 13:00:00,25.97,25.99,25.88,25.95,164600.0,15.9194,15.9317,15.8643,15.9072,164600.0
2008-10-20 13:30:00,25.94,25.96,25.85,25.89,205300.0,15.901,15.9133,15.8459,15.8704,205300.0
2008-10-20 14:00:00,25.89,25.95,25.79,25.85,316300.0,15.8704,15.9072,15.8091,15.8459,316300.0
2008-10-20 14:30:00,25.84,25.97,25.78,25.92,258300.0,15.8397,15.9194,15.803,15.8888,258300.0
2008-10-20 15:00:00,25.93,25.96,25.77,25.86,400200.0,15.8949,15.9133,15.7968,15.852,400200.0
2008-10-20 15:30:00,25.86,26.02,25.78,25.99,776000.0,15.852,15.9501,15.803,15.9317,776000.0
2008-10-21 09:30:00,25.6,25.69,25.39,25.54,398200.0,15.6926,15.7478,15.5639,15.6559,398200.0
2008-10-21 10:00:00,25.54,25.96,25.51,25.86,313000.0,15.6559,15.9133,15.6375,15.852,313000.0
2008-10-21 10:30:00,25.86,25.86,25.63,25.63,181300.0,15.852,15.852,15.711,15.711,181300.0
2008-10-21 11:00:00,25.64,25.67,25.51,25.51,227400.0,15.7172,15.7355,15.6375,15.6375,227400.0
2008-10-21 11:30:00,25.51,25.65,25.34,25.36,228800.0,15.6375,15.7233,15.5333,15.5455,228800.0
2008-10-21 12:00:00,25.35,25.5,25.31,25.43,222200.0,15.5394,15.6313,15.5149,15.5884,222200.0
2008-10-21 12:30:00,25.43,25.51,25.27,25.27,142800.0,15.5884,15.6375,15.4903,15.4903,142800.0
2008-10-21 13:00:00,25.28,25.54,25.24,25.49,191100.0,15.4965,15.6559,15.472,15.6252,191100.0
2008-10-21 13:30:00,25.49,25.57,25.38,25.41,169500.0,15.6252,15.6742,15.5578,15.5762,169500.0
2008-10-21 14:00:00,25.41,25.76,25.41,25.76,265100.0,15.5762,15.7907,15.5762,15.7907,265100.0
2008-10-21 14:30:00,25.75,25.79,25.61,25.62,309700.0,15.7846,15.8091,15.6988,15.7049,309700.0
2008-10-21 15:00:00,25.64,25.71,25.4,25.41,423600.0,15.7172,15.7601,15.57,15.5762,423600.0
2008-10-21 15:30:00,25.42,25.45,25.09,25.15,631300.0,15.5823,15.6007,15.38,15.4168,631300.0
2008-10-22 09:30:00,24.78,25.04,24.02,24.03,591400.0,15.19,15.3494,14.7241,14.7302,591400.0
2008-10-22 10:00:00,24.03,24.21,23.84,24.03,476500.0,14.7302,14.8406,14.6138,14.7302,476500.0
2008-10-22 10:30:00,24.02,24.32,24.0,24.28,444500.0,14.7241,14.908,14.7118,14.8835,444500.0
2008-10-22 11:00:00,24.28,24.3,24.06,24.13,455200.0,14.8835,14.8957,14.7486,14.7915,455200.0
2008-10-22 11:30:00,24.12,24.34,24.12,24.22,347400.0,14.7854,14.9203,14.7854,14.8467,347400.0
2008-10-22 12:00:00,24.22,24.49,24.17,24.43,257200.0,14.8467,15.0122,14.816,14.9754,257200.0
2008-10-22 12:30:00,24.43,24.43,24.33,24.37,225300.0,14.9754,14.9754,14.9141,14.9386,225300.0
2008-10-22 13:00:00,24.37,24.37,24.04,24.13,256700.0,14.9386,14.9386,14.7364,14.7915,256700.0
2008-10-22 13:30:00,24.15,24.2,23.98,24.18,297300.0,14.8038,14.8344,14.6996,14.8222,297300.0
2008-10-22 14:00:00,24.17,24.3,24.11,24.28,290300.0,14.816,14.8957,14.7793,14.8835,290300.0
2008-10-22 14:30:00,24.28,24.28,23.95,24.06,401400.0,14.8835,14.8835,14.6812,14.7486,401400.0
2008-10-22 15:00:00,24.06,24.18,23.68,23.7,673100.0,14.7486,14.8222,14.5157,14.5279,673100.0
2008-10-22 15:30:00,23.71,23.83,23.2,23.81,1244600.0,14.5341,14.6076,14.2214,14.5954,1244600.0
2008-10-23 09:30:00,23.93,24.04,23.22,23.53,417600.0,14.6689,14.7364,14.2337,14.4237,417600.0
2008-10-23 10:00:00,23.53,23.94,23.51,23.69,264000.0,14.4237,14.6751,14.4115,14.5218,264000.0
2008-10-23 10:30:00,23.69,24.31,23.61,24.26,330700.0,14.5218,14.9019,14.4728,14.8712,330700.0
2008-10-23 11:00:00,24.27,24.33,23.81,23.95,268300.0,14.8773,14.9141,14.5954,14.6812,268300.0
2008-10-23 11:30:00,23.95,24.11,23.88,24.11,199600.0,14.6812,14.7793,14.6383,14.7793,199600.0
2008-10-23 12:00:00,24.1,24.12,23.54,23.58,177300.0,14.7731,14.7854,14.4299,14.4544,177300.0
2008-10-23 12:30:00,23.58,23.71,23.41,23.44,201900.0,14.4544,14.5341,14.3502,14.3686,201900.0
2008-10-23 13:00:00,23.43,23.69,23.33,23.4,240200.0,14.3624,14.5218,14.3011,14.344,240200.0
2008-10-23 13:30:00,23.4,23.48,23.12,23.33,393800.0,14.344,14.3931,14.1724,14.3011,393800.0
2008-10-23 14:00:00,23.32,23.33,23.0,23.12,377800.0,14.295,14.3011,14.0988,14.1724,377800.0
2008-10-23 14:30:00,23.12,23.35,22.95,23.14,471800.0,14.1724,14.3134,14.0682,14.1847,471800.0
2008-10-23 15:00:00,23.15,23.8,23.07,23.6,659500.0,14.1908,14.5892,14.1418,14.4666,659500.0
2008-10-23 15:30:00,23.59,24.11,23.32,24.06,935700.0,14.4605,14.7793,14.295,14.7486,935700.0
2008-10-24 09:30:00,22.94,23.98,22.82,23.18,687900.0,14.0621,14.6996,13.9885,14.2092,687900.0
2008-10-24 10:00:00,23.21,23.55,22.98,23.1,359600.0,14.2276,14.436,14.0866,14.1601,359600.0
2008-10-24 10:30:00,23.09,23.47,22.94,23.37,440300.0,14.154,14.387,14.0621,14.3257,440300.0
2008-10-24 11:00:00,23.35,23.62,23.09,23.48,460500.0,14.3134,14.4789,14.154,14.3931,460500.0
2008-10-24 11:30:00,23.52,23.77,23.33,23.44,409800.0,14.4176,14.5709,14.3011,14.3686,409800.0
2008-10-24 12:00:00,23.44,23.58,23.22,23.24,285000.0,14.3686,14.4544,14.2337,14.246,285000.0
2008-10-24 12:30:00,23.24,23.46,23.2,23.37,227600.0,14.246,14.3808,14.2214,14.3257,227600.0
2008-10-24 13:00:00,23.37,23.59,23.27,23.42,242600.0,14.3257,14.4605,14.2644,14.3563,242600.0
2008-10-24 13:30:00,23.41,23.43,23.06,23.08,348600.0,14.3502,14.3624,14.1356,14.1479,348600.0
2008-10-24 14:00:00,23.09,23.36,22.99,23.24,374200.0,14.154,14.3195,14.0927,14.246,374200.0
2008-10-24 14:30:00,23.24,23.58,23.13,23.52,448800.0,14.246,14.4544,14.1785,14.4176,448800.0
2008-10-24 15:00:00,23.5,23.81,23.14,23.45,609800.0,14.4053,14.5954,14.1847,14.3747,609800.0
2008-10-24 15:30:00,23.45,23.5,23.11,23.12,782900.0,14.3747,14.4053,14.1663,14.1724,782900.0
2008-10-27 09:30:00,23.06,23.15,22.5,23.11,313800.0,14.1356,14.1908,13.7924,14.1663,313800.0
2008-10-27 10:00:00,23.13,23.45,23.1,23.38,334700.0,14.1785,14.3747,14.1601,14.3318,334700.0
2008-10-27 10:30:00,23.38,23.67,23.24,23.58,364900.0,14.3318,14.5096,14.246,14.4544,364900.0
2008-10-27 11:00:00,23.58,23.8,23.41,23.48,389600.0,14.4544,14.5892,14.3502,14.3931,389600.0
2008-10-27 11:30:00,23.5,23.73,23.37,23.67,202700.0,14.4053,14.5463,14.3257,14.5096,202700.0
2008-10-27 12:00:00,23.66,23.96,23.56,23.58,291100.0,14.5034,14.6873,14.4421,14.4544,291100.0
2008-10-27 12:30:00,23.57,23.93,23.52,23.93,215500.0,14.4483,14.6689,14.4176,14.6689,215500.0
2008-10-27 13:00:00,23.89,23.93,23.73,23.91,209100.0,14.6444,14.6689,14.5463,14.6567,209100.0
2008-10-27 13:30:00,23.9,24.05,23.88,23.9,215300.0,14.6505,14.7425,14.6383,14.6505,215300.0
2008-10-27 14:00:00,23.89,23.91,23.57,23.57,246500.0,14.6444,14.6567,14.4483,14.4483,246500.0
2008-10-27 14:30:00,23.57,23.85,23.52,23.61,430400.0,14.4483,14.6199,14.4176,14.4728,430400.0
2008-10-27 15:00:00,23.62,23.98,23.62,23.84,500300.0,14.4789,14.6996,14.4789,14.6138,500300.0
2008-10-27 15:30:00,23.85,23.99,23.36,23.38,937900.0,14.6199,14.7057,14.3195,14.3318,937900.0
2008-10-28 09:30:00,23.77,24.22,23.63,24.2,440900.0,14.5709,14.8467,14.485,14.8344,440900.0
2008-10-28 10:00:00,24.21,24.21,23.66,23.94,558800.0,14.8406,14.8406,14.5034,14.6751,558800.0
2008-10-28 10:30:00,23.94,24.19,23.77,23.81,300100.0,14.6751,14.8283,14.5709,14.5954,300100.0
2008-10-28 11:00:00,23.81,23.93,23.65,23.74,299800.0,14.5954,14.6689,14.4973,14.5525,299800.0
2008-10-28 11:30:00,23.74,23.98,23.72,23.96,275300.0,14.5525,14.6996,14.5402,14.6873,275300.0
2008-10-28 12:00:00,23.96,24.16,23.87,24.02,346900.0,14.6873,14.8099,14.6322,14.7241,346900.0
2008-10-28 12:30:00,24.03,24.43,24.03,24.38,310600.0,14.7302,14.9754,14.7302,14.9448,310600.0
2008-10-28 13:00:00,24.38,24.64,24.29,24.52,330000.0,14.9448,15.1042,14.8896,15.0306,330000.0
2008-10-28 13:30:00,24.52,24.55,24.29,24.35,270700.0,15.0306,15.049,14.8896,14.9264,270700.0
2008-10-28 14:00:00,24.34,24.79,24.33,24.78,290300.0,14.9203,15.1961,14.9141,15.19,290300.0
2008-10-28 14:30:00,24.78,25.42,24.78,25.26,542700.0,15.19,15.5823,15.19,15.4842,542700.0
2008-10-28 15:00:00,25.27,25.82,25.11,25.78,614400.0,15.4903,15.8275,15.3923,15.803,614400.0
2008-10-28 15:30:00,25.78,26.56,25.68,26.47,1411000.0,15.803,16.2811,15.7417,16.2259,1411000.0
2008-10-29 09:30:00,26.45,26.45,25.64,25.65,288000.0,16.2137,16.2137,15.7172,15.7233,288000.0
2008-10-29 10:00:00,25.64,26.03,25.58,25.86,232000.0,15.7172,15.9562,15.6804,15.852,232000.0
2008-10-29 10:30:00,25.86,25.91,25.5,25.53,201400.0,15.852,15.8827,15.6313,15.6497,201400.0
2008-10-29 11:00:00,25.52,25.59,25.35,25.52,255500.0,15.6436,15.6865,15.5394,15.6436,255500.0
2008-10-29 11:30:00,25.52,25.53,25.29,25.53,182000.0,15.6436,15.6497,15.5026,15.6497,182000.0
2008-10-29 12:00:00,25.53,25.58,25.36,25.47,122800.0,15.6497,15.6804,15.5455,15.6129,122800.0
2008-10-29 12:30:00,25.48,25.79,25.48,25.63,159800.0,15.6191,15.8091,15.6191,15.711,159800.0
2008-10-29 13:00:00,25.63,25.65,25.45,25.5,100300.0,15.711,15.7233,15.6007,15.6313,100300.0
2008-10-29 13:30:00,25.51,25.79,25.48,25.61,157500.0,15.6375,15.8091,15.6191,15.6988,157500.0
2008-10-29 14:00:00,25.61,25.65,25.09,25.29,316000.0,15.6988,15.7233,15.38,15.5026,316000.0
2008-10-29 14:30:00,25.3,25.41,25.0,25.34,390500.0,15.5087,15.5762,15.3248,15.5333,390500.0
2008-10-29 15:00:00,25.31,26.03,25.12,25.79,436500.0,15.5149,15.9562,15.3984,15.8091,436500.0
2008-10-29 15:30:00,25.79,25.99,24.86,24.87,823900.0,15.8091,15.9317,15.239,15.2451,823900.0
2008-10-30 09:30:00,25.57,26.01,25.43,25.74,191500.0,15.6742,15.944,15.5884,15.7784,191500.0
2008-10-30 10:00:00,25.72,25.94,25.5,25.5,154900.0,15.7662,15.901,15.6313,15.6313,154900.0
2008-10-30 10:30:00,25.5,25.64,25.3,25.51,181300.0,15.6313,15.7172,15.5087,15.6375,181300.0
2008-10-30 11:00:00,25.49,25.7,25.28,25.34,172000.0,15.6252,15.7539,15.4965,15.5333,172000.0
2008-10-30 11:30:00,25.34,25.43,24.86,25.04,338000.0,15.5333,15.5884,15.239,15.3494,338000.0
2008-10-30 12:00:00,25.03,25.3,24.95,25.03,198300.0,15.3432,15.5087,15.2942,15.3432,198300.0
2008-10-30 12:30:00,25.03,25.3,25.0,25.1,205500.0,15.3432,15.5087,15.3248,15.3861,205500.0
2008-10-30 13:00:00,25.1,25.44,25.06,25.15,156300.0,15.3861,15.5946,15.3616,15.4168,156300.0
2008-10-30 13:30:00,25.16,25.35,25.06,25.31,117100.0,15.4229,15.5394,15.3616,15.5149,117100.0
2008-10-30 14:00:00,25.3,25.59,25.2,25.44,162300.0,15.5087,15.6865,15.4474,15.5946,162300.0
2008-10-30 14:30:00,25.45,25.47,25.25,25.36,244600.0,15.6007,15.6129,15.4781,15.5455,244600.0
2008-10-30 15:00:00,25.35,25.44,25.04,25.23,410700.0,15.5394,15.5946,15.3494,15.4658,410700.0
2008-10-30 15:30:00,25.24,25.52,24.85,25.31,1169800.0,15.472,15.6436,15.2329,15.5149,1169800.0
2008-10-31 09:30:00,25.1,26.07,25.08,25.33,355900.0,15.3861,15.9807,15.3739,15.5271,355900.0
2008-10-31 10:00:00,25.32,25.52,25.32,25.39,300000.0,15.521,15.6436,15.521,15.5639,300000.0
2008-10-31 10:30:00,25.39,25.52,25.13,25.31,265800.0,15.5639,15.6436,15.4045,15.5149,265800.0
2008-10-31 11:00:00,25.31,25.82,25.31,25.62,334100.0,15.5149,15.8275,15.5149,15.7049,334100.0
2008-10-31 11:30:00,25.62,25.67,25.48,25.66,264700.0,15.7049,15.7355,15.6191,15.7294,264700.0
2008-10-31 12:00:00,25.66,25.73,25.51,25.58,311500.0,15.7294,15.7723,15.6375,15.6804,311500.0
2008-10-31 12:30:00,25.57,25.95,25.43,25.88,420100.0,15.6742,15.9072,15.5884,15.8643,420100.0
2008-10-31 13:00:00,25.88,26.26,25.74,26.08,347300.0,15.8643,16.0972,15.7784,15.9869,347300.0
2008-10-31 13:30:00,26.07,26.24,25.95,26.22,415300.0,15.9807,16.0849,15.9072,16.0727,415300.0
2008-10-31 14:00:00,26.22,26.33,26.01,26.02,365100.0,16.0727,16.1401,15.944,15.9501,365100.0
2008-10-31 14:30:00,26.01,26.48,26.01,26.44,478900.0,15.944,16.2321,15.944,16.2075,478900.0
2008-10-31 15:00:00,26.47,26.53,25.71,25.74,817500.0,16.2259,16.2627,15.7601,15.7784,817500.0
2008-10-31 15:30:00,25.73,26.22,25.62,26.16,1125600.0,15.7723,16.0727,15.7049,16.0359,1125600.0
2008-11-03 09:30:00,25.99,26.07,25.42,25.9,907500.0,15.9317,15.9807,15.5823,15.8765,907500.0
2008-11-03 10:00:00,25.88,26.03,25.28,25.43,401600.0,15.8643,15.9562,15.4965,15.5884,401600.0
2008-11-03 10:30:00,25.44,25.44,25.23,25.29,486500.0,15.5946,15.5946,15.4658,15.5026,486500.0
2008-11-03 11:00:00,25.29,25.45,25.26,25.31,590700.0,15.5026,15.6007,15.4842,15.5149,590700.0
2008-11-03 11:30:00,25.31,25.44,25.27,25.43,191700.0,15.5149,15.5946,15.4903,15.5884,191700.0
2008-11-03 12:00:00,25.42,25.54,25.3,25.49,1055500.0,15.5823,15.6559,15.5087,15.6252,1055500.0
2008-11-03 12:30:00,25.48,25.66,25.48,25.6,570300.0,15.6191,15.7294,15.6191,15.6926,570300.0
2008-11-03 13:00:00,25.6,25.69,25.55,25.67,607800.0,15.6926,15.7478,15.662,15.7355,607800.0
2008-11-03 13:30:00,25.68,25.71,25.43,25.45,370400.0,15.7417,15.7601,15.5884,15.6007,370400.0
2008-11-03 14:00:00,25.46,25.51,25.29,25.51,284300.0,15.6068,15.6375,15.5026,15.6375,284300.0
2008-11-03 14:30:00,25.5,25.65,25.48,25.48,609800.0,15.6313,15.7233,15.6191,15.6191,609800.0
2008-11-03 15:00:00,25.47,25.55,25.0,25.43,337600.0,15.6129,15.662,15.3248,15.5884,337600.0
2008-11-03 15:30:00,25.44,25.58,25.35,25.52,1746300.0,15.5946,15.6804,15.5394,15.6436,1746300.0
2008-11-04 09:30:00,25.5,26.16,25.18,25.24,455700.0,15.6313,16.0359,15.4352,15.472,455700.0
2008-11-04 10:00:00,25.24,25.5,25.1,25.35,319600.0,15.472,15.6313,15.3861,15.5394,319600.0
2008-11-04 10:30:00,25.36,25.5,25.26,25.32,285900.0,15.5455,15.6313,15.4842,15.521,285900.0
2008-11-04 11:00:00,25.31,25.49,25.28,25.41,337400.0,15.5149,15.6252,15.4965,15.5762,337400.0
2008-11-04 11:30:00,25.4,25.47,25.33,25.4,228600.0,15.57,15.6129,15.5271,15.57,228600.0
2008-11-04 12:00:00,25.4,25.57,25.31,25.43,336600.0,15.57,15.6742,15.5149,15.5884,336600.0
2008-11-04 12:30:00,25.42,25.5,25.39,25.45,119900.0,15.5823,15.6313,15.5639,15.6007,119900.0
2008-11-04 13:00:00,25.44,25.55,25.4,25.5,193900.0,15.5946,15.662,15.57,15.6313,193900.0
2008-11-04 13:30:00,25.49,25.64,25.47,25.6,235200.0,15.6252,15.7172,15.6129,15.6926,235200.0
2008-11-04 14:00:00,25.6,25.62,25.35,25.46,350700.0,15.6926,15.7049,15.5394,15.6068,350700.0
2008-11-04 14:30:00,25.45,25.58,25.3,25.33,146900.0,15.6007,15.6804,15.5087,15.5271,146900.0
2008-11-04 15:00:00,25.33,25.42,25.24,25.37,267600.0,15.5271,15.5823,15.472,15.5516,267600.0
2008-11-04 15:30:00,25.38,25.75,25.38,25.59,993600.0,15.5578,15.7846,15.5578,15.6865,993600.0
2008-11-05 09:30:00,25.21,25.37,25.04,25.32,287500.0,15.4536,15.5516,15.3494,15.521,287500.0
2008-11-05 10:00:00,25.31,25.7,25.29,25.62,256100.0,15.5149,15.7539,15.5026,15.7049,256100.0
2008-11-05 10:30:00,25.63,25.7,25.46,25.48,194900.0,15.711,15.7539,15.6068,15.6191,194900.0
2008-11-05 11:00:00,25.48,25.55,25.38,25.48,188000.0,15.6191,15.662,15.5578,15.6191,188000.0
2008-11-05 11:30:00,25.48,25.48,25.3,25.35,167400.0,15.6191,15.6191,15.5087,15.5394,167400.0
2008-11-05 12:00:00,25.36,25.37,25.12,25.23,203300.0,15.5455,15.5516,15.3984,15.4658,203300.0
2008-11-05 12:30:00,25.23,25.25,25.16,25.2,272200.0,15.4658,15.4781,15.4229,15.4474,272200.0
2008-11-05 13:00:00,25.2,25.26,25.11,25.12,132800.0,15.4474,15.4842,15.3923,15.3984,132800.0
2008-11-05 13:30:00,25.12,25.13,25.01,25.06,169900.0,15.3984,15.4045,15.331,15.3616,169900.0
2008-11-05 14:00:00,25.06,25.15,25.0,25.02,178500.0,15.3616,15.4168,15.3248,15.3371,178500.0
2008-11-05 14:30:00,25.02,25.2,25.0,25.01,248400.0,15.3371,15.4474,15.3248,15.331,248400.0
2008-11-05 15:00:00,25.0,25.07,24.82,24.87,328000.0,15.3248,15.3677,15.2145,15.2451,328000.0
2008-11-05 15:30:00,24.87,25.01,24.63,24.7,1041300.0,15.2451,15.331,15.098,15.1409,1041300.0
2008-11-06 09:30:00,24.74,25.31,24.5,25.1,387000.0,15.1655,15.5149,15.0183,15.3861,387000.0
2008-11-06 10:00:00,25.1,25.35,24.89,25.03,280800.0,15.3861,15.5394,15.2574,15.3432,280800.0
2008-11-06 10:30:00,25.03,25.2,24.97,25.07,332000.0,15.3432,15.4474,15.3064,15.3677,332000.0
2008-11-06 11:00:00,25.07,25.07,24.91,25.0,187100.0,15.3677,15.3677,15.2697,15.3248,187100.0
2008-11-06 11:30:00,24.99,25.08,24.77,24.82,159600.0,15.3187,15.3739,15.1838,15.2145,159600.0
2008-11-06 12:00:00,24.81,24.93,24.73,24.85,199300.0,15.2084,15.2819,15.1593,15.2329,199300.0
2008-11-06 12:30:00,24.85,24.99,24.84,24.97,231100.0,15.2329,15.3187,15.2268,15.3064,231100.0
2008-11-06 13:00:00,24.95,24.97,24.7,24.82,194700.0,15.2942,15.3064,15.1409,15.2145,194700.0
2008-11-06 13:30:00,24.82,24.89,24.7,24.82,200500.0,15.2145,15.2574,15.1409,15.2145,200500.0
2008-11-06 14:00:00,24.82,24.92,24.75,24.77,249500.0,15.2145,15.2758,15.1716,15.1838,249500.0
2008-11-06 14:30:00,24.77,25.07,24.77,24.98,279600.0,15.1838,15.3677,15.1838,15.3126,279600.0
2008-11-06 15:00:00,24.98,25.02,24.63,24.7,343000.0,15.3126,15.3371,15.098,15.1409,343000.0
2008-11-06 15:30:00,24.71,24.85,24.55,24.62,859900.0,15.1471,15.2329,15.049,15.0919,859900.0
2008-11-07 09:30:00,24.74,24.87,24.5,24.59,240500.0,15.1655,15.2451,15.0183,15.0735,240500.0
2008-11-07 10:00:00,24.58,24.98,24.57,24.89,143800.0,15.0674,15.3126,15.0612,15.2574,143800.0
2008-11-07 10:30:00,24.88,25.13,24.86,24.97,215500.0,15.2513,15.4045,15.239,15.3064,215500.0
2008-11-07 11:00:00,24.98,25.07,24.84,24.95,132900.0,15.3126,15.3677,15.2268,15.2942,132900.0
2008-11-07 11:30:00,24.95,25.11,24.9,25.1,107800.0,15.2942,15.3923,15.2635,15.3861,107800.0
2008-11-07 12:00:00,25.1,25.19,24.9,24.97,89000.0,15.3861,15.4413,15.2635,15.3064,89000.0
2008-11-07 12:30:00,24.97,25.07,24.87,25.02,103500.0,15.3064,15.3677,15.2451,15.3371,103500.0
2008-11-07 13:00:00,25.03,25.09,24.93,25.01,83600.0,15.3432,15.38,15.2819,15.331,83600.0
2008-11-07 13:30:00,25.01,25.06,24.9,25.05,92100.0,15.331,15.3616,15.2635,15.3555,92100.0
2008-11-07 14:00:00,25.05,25.05,24.92,24.92,94600.0,15.3555,15.3555,15.2758,15.2758,94600.0
2008-11-07 14:30:00,24.93,25.18,24.86,24.86,190100.0,15.2819,15.4352,15.239,15.239,190100.0
2008-11-07 15:00:00,24.86,24.95,24.73,24.85,231300.0,15.239,15.2942,15.1593,15.2329,231300.0
2008-11-07 15:30:00,24.86,25.14,24.84,25.12,407000.0,15.239,15.4107,15.2268,15.3984,407000.0
2008-11-10 09:30:00,25.12,25.58,25.1,25.17,281300.0,15.3984,15.6804,15.3861,15.429,281300.0
2008-11-10 10:00:00,25.16,25.6,25.13,25.43,155400.0,15.4229,15.6926,15.4045,15.5884,155400.0
2008-11-10 10:30:00,25.45,25.6,25.38,25.41,140200.0,15.6007,15.6926,15.5578,15.5762,140200.0
2008-11-10 11:00:00,25.41,25.45,25.3,25.45,115300.0,15.5762,15.6007,15.5087,15.6007,115300.0
2008-11-10 11:30:00,25.45,25.55,25.2,25.22,116800.0,15.6007,15.662,15.4474,15.4597,116800.0
2008-11-10 12:00:00,25.22,25.22,24.93,24.93,113300.0,15.4597,15.4597,15.2819,15.2819,113300.0
2008-11-10 12:30:00,24.93,24.94,24.69,24.7,176600.0,15.2819,15.2881,15.1348,15.1409,176600.0
2008-11-10 13:00:00,24.7,24.89,24.68,24.87,176700.0,15.1409,15.2574,15.1287,15.2451,176700.0
2008-11-10 13:30:00,24.86,24.94,24.8,24.88,142300.0,15.239,15.2881,15.2022,15.2513,142300.0
2008-11-10 14:00:00,24.88,24.93,24.77,24.85,197400.0,15.2513,15.2819,15.1838,15.2329,197400.0
2008-11-10 14:30:00,24.85,24.9,24.66,24.77,193300.0,15.2329,15.2635,15.1164,15.1838,193300.0
2008-11-10 15:00:00,24.75,24.82,24.63,24.77,375100.0,15.1716,15.2145,15.098,15.1838,375100.0
2008-11-10 15:30:00,24.77,24.99,24.71,24.99,409700.0,15.1838,15.3187,15.1471,15.3187,409700.0
2008-11-11 09:30:00,24.8,25.15,24.25,24.33,171800.0,15.2022,15.4168,14.8651,14.9141,171800.0
2008-11-11 10:00:00,24.31,24.55,24.25,24.44,138100.0,14.9019,15.049,14.8651,14.9816,138100.0
2008-11-11 10:30:00,24.44,24.53,24.25,24.28,122200.0,14.9816,15.0367,14.8651,14.8835,122200.0
2008-11-11 11:00:00,24.28,24.45,24.2,24.4,83900.0,14.8835,14.9877,14.8344,14.957,83900.0
2008-11-11 11:30:00,24.41,24.46,24.21,24.26,104900.0,14.9632,14.9938,14.8406,14.8712,104900.0
2008-11-11 12:00:00,24.26,24.36,24.21,24.27,143700.0,14.8712,14.9325,14.8406,14.8773,143700.0
2008-11-11 12:30:00,24.27,24.44,24.25,24.44,132100.0,14.8773,14.9816,14.8651,14.9816,132100.0
2008-11-11 13:00:00,24.43,24.45,24.26,24.26,102300.0,14.9754,14.9877,14.8712,14.8712,102300.0
2008-11-11 13:30:00,24.26,24.51,24.22,24.47,157800.0,14.8712,15.0245,14.8467,14.9999,157800.0
2008-11-11 14:00:00,24.46,24.83,24.35,24.79,283900.0,14.9938,15.2206,14.9264,15.1961,283900.0
2008-11-11 14:30:00,24.78,24.89,24.25,24.3,336500.0,15.19,15.2574,14.8651,14.8957,336500.0
2008-11-11 15:00:00,24.3,24.39,24.14,24.18,556600.0,14.8957,14.9509,14.7977,14.8222,556600.0
2008-11-11 15:30:00,24.18,24.21,23.87,24.08,948300.0,14.8222,14.8406,14.6322,14.7609,948300.0
2008-11-12 09:30:00,23.26,23.74,22.73,22.88,733100.0,14.2582,14.5525,13.9333,14.0253,733100.0
2008-11-12 10:00:00,22.9,23.08,22.85,22.94,336100.0,14.0375,14.1479,14.0069,14.0621,336100.0
2008-11-12 10:30:00,22.94,23.04,22.68,22.97,264500.0,14.0621,14.1234,13.9027,14.0805,264500.0
2008-11-12 11:00:00,22.99,23.18,22.92,23.04,215500.0,14.0927,14.2092,14.0498,14.1234,215500.0
2008-11-12 11:30:00,23.05,23.09,22.85,23.02,146900.0,14.1295,14.154,14.0069,14.1111,146900.0
2008-11-12 12:00:00,23.01,23.09,22.88,23.06,156100.0,14.105,14.154,14.0253,14.1356,156100.0
2008-11-12 12:30:00,23.05,23.19,23.0,23.11,157900.0,14.1295,14.2153,14.0988,14.1663,157900.0
2008-11-12 13:00:00,23.11,23.15,22.88,23.05,221900.0,14.1663,14.1908,14.0253,14.1295,221900.0
2008-11-12 13:30:00,23.05,23.13,22.95,23.01,171600.0,14.1295,14.1785,14.0682,14.105,171600.0
2008-11-12 14:00:00,23.02,23.15,22.93,23.06,284100.0,14.1111,14.1908,14.0559,14.1356,284100.0
2008-11-12 14:30:00,23.06,23.19,22.99,22.99,231400.0,14.1356,14.2153,14.0927,14.0927,231400.0
2008-11-12 15:00:00,22.99,23.05,22.89,22.93,284600.0,14.0927,14.1295,14.0314,14.0559,284600.0
2008-11-12 15:30:00,22.93,23.0,22.71,22.78,883000.0,14.0559,14.0988,13.9211,13.964,883000.0
2008-11-13 09:30:00,22.83,23.14,22.61,22.73,274600.0,13.9946,14.1847,13.8598,13.9333,274600.0
2008-11-13 10:00:00,22.72,23.09,22.72,22.96,244200.0,13.9272,14.154,13.9272,14.0743,244200.0
2008-11-13 10:30:00,22.97,23.0,22.7,22.96,175900.0,14.0805,14.0988,13.9149,14.0743,175900.0
2008-11-13 11:00:00,22.98,23.06,22.82,23.02,210800.0,14.0866,14.1356,13.9885,14.1111,210800.0
2008-11-13 11:30:00,23.02,23.05,22.65,22.66,283300.0,14.1111,14.1295,13.8843,13.8904,283300.0
2008-11-13 12:00:00,22.66,22.72,22.52,22.56,221500.0,13.8904,13.9272,13.8046,13.8291,221500.0
2008-11-13 12:30:00,22.57,22.62,21.88,21.9,337100.0,13.8353,13.8659,13.4123,13.4246,337100.0
2008-11-13 13:00:00,21.89,22.11,21.77,21.97,529100.0,13.4184,13.5533,13.3449,13.4675,529100.0
2008-11-13 13:30:00,21.98,22.48,21.98,22.08,604800.0,13.4736,13.7801,13.4736,13.5349,604800.0
2008-11-13 14:00:00,22.08,22.46,21.97,22.36,744900.0,13.5349,13.7678,13.4675,13.7065,744900.0
2008-11-13 14:30:00,22.36,22.76,22.31,22.6,529100.0,13.7065,13.9517,13.6759,13.8537,529100.0
2008-11-13 15:00:00,22.6,22.94,22.39,22.93,631400.0,13.8537,14.0621,13.7249,14.0559,631400.0
2008-11-13 15:30:00,22.93,23.49,22.89,23.47,1228000.0,14.0559,14.3992,14.0314,14.387,1228000.0
2008-11-14 09:30:00,23.06,23.68,23.03,23.59,258800.0,14.1356,14.5157,14.1172,14.4605,258800.0
2008-11-14 10:00:00,23.59,23.63,23.24,23.49,214500.0,14.4605,14.485,14.246,14.3992,214500.0
2008-11-14 10:30:00,23.49,23.56,23.3,23.51,315200.0,14.3992,14.4421,14.2827,14.4115,315200.0
2008-11-14 11:00:00,23.51,23.53,23.39,23.43,269100.0,14.4115,14.4237,14.3379,14.3624,269100.0
2008-11-14 11:30:00,23.42,23.5,23.33,23.43,210200.0,14.3563,14.4053,14.3011,14.3624,210200.0
2008-11-14 12:00:00,23.42,23.42,23.06,23.32,251300.0,14.3563,14.3563,14.1356,14.295,251300.0
2008-11-14 12:30:00,23.31,23.45,23.22,23.41,179400.0,14.2889,14.3747,14.2337,14.3502,179400.0
2008-11-14 13:00:00,23.41,23.51,23.21,23.5,201400.0,14.3502,14.4115,14.2276,14.4053,201400.0
2008-11-14 13:30:00,23.5,23.57,23.32,23.52,216000.0,14.4053,14.4483,14.295,14.4176,216000.0
2008-11-14 14:00:00,23.52,24.11,23.5,23.94,420500.0,14.4176,14.7793,14.4053,14.6751,420500.0
2008-11-14 14:30:00,23.94,24.39,23.85,24.32,405200.0,14.6751,14.9509,14.6199,14.908,405200.0
2008-11-14 15:00:00,24.33,24.47,23.33,23.35,984700.0,14.9141,14.9999,14.3011,14.3134,984700.0
2008-11-14 15:30:00,23.35,23.36,22.63,22.66,1262500.0,14.3134,14.3195,13.872,13.8904,1262500.0
2008-11-17 09:30:00,22.43,22.96,22.32,22.88,281900.0,13.7494,14.0743,13.682,14.0253,281900.0
2008-11-17 10:00:00,22.87,22.91,22.62,22.66,336100.0,14.0192,14.0437,13.8659,13.8904,336100.0
2008-11-17 10:30:00,22.65,22.86,22.59,22.6,246600.0,13.8843,14.013,13.8475,13.8537,246600.0
2008-11-17 11:00:00,22.61,22.9,22.61,22.85,232700.0,13.8598,14.0375,13.8598,14.0069,232700.0
2008-11-17 11:30:00,22.86,23.32,22.85,23.3,280700.0,14.013,14.295,14.0069,14.2827,280700.0
2008-11-17 12:00:00,23.29,23.35,22.98,23.08,444100.0,14.2766,14.3134,14.0866,14.1479,444100.0
2008-11-17 12:30:00,23.08,23.2,22.91,23.0,280700.0,14.1479,14.2214,14.0437,14.0988,280700.0
2008-11-17 13:00:00,23.0,23.01,22.91,23.0,217500.0,14.0988,14.105,14.0437,14.0988,217500.0
2008-11-17 13:30:00,23.0,23.01,22.82,23.0,338600.0,14.0988,14.105,13.9885,14.0988,338600.0
2008-11-17 14:00:00,22.99,23.11,22.83,22.87,271400.0,14.0927,14.1663,13.9946,14.0192,271400.0
2008-11-17 14:30:00,22.88,23.1,22.85,22.92,517300.0,14.0253,14.1601,14.0069,14.0498,517300.0
2008-11-17 15:00:00,22.93,23.09,22.85,23.0,534400.0,14.0559,14.154,14.0069,14.0988,534400.0
2008-11-17 15:30:00,23.0,23.03,22.66,22.67,761000.0,14.0988,14.1172,13.8904,13.8966,761000.0
2008-11-18 09:30:00,22.58,23.0,22.41,22.78,298000.0,13.8414,14.0988,13.7372,13.964,298000.0
2008-11-18 10:00:00,22.76,23.06,22.53,23.04,275400.0,13.9517,14.1356,13.8107,14.1234,275400.0
2008-11-18 10:30:00,23.02,23.11,22.9,23.1,274400.0,14.1111,14.1663,14.0375,14.1601,274400.0
2008-11-18 11:00:00,23.1,23.1,22.86,23.02,193000.0,14.1601,14.1601,14.013,14.1111,193000.0
2008-11-18 11:30:00,23.02,23.14,22.93,23.02,252800.0,14.1111,14.1847,14.0559,14.1111,252800.0
2008-11-18 12:00:00,23.02,23.04,22.8,22.89,182500.0,14.1111,14.1234,13.9762,14.0314,182500.0
2008-11-18 12:30:00,22.89,22.95,22.76,22.93,209600.0,14.0314,14.0682,13.9517,14.0559,209600.0
2008-11-18 13:00:00,22.93,22.94,22.58,22.82,215200.0,14.0559,14.0621,13.8414,13.9885,215200.0
2008-11-18 13:30:00,22.82,22.87,22.52,22.87,237400.0,13.9885,14.0192,13.8046,14.0192,237400.0
2008-11-18 14:00:00,22.86,22.86,22.51,22.6,313900.0,14.013,14.013,13.7985,13.8537,313900.0
2008-11-18 14:30:00,22.6,22.68,22.29,22.3,392000.0,13.8537,13.9027,13.6636,13.6698,392000.0
2008-11-18 15:00:00,22.3,22.77,22.3,22.63,416000.0,13.6698,13.9579,13.6698,13.872,416000.0
2008-11-18 15:30:00,22.63,23.08,22.44,23.02,929600.0,13.872,14.1479,13.7556,14.1111,929600.0
2008-11-19 09:30:00,22.9,23.27,22.56,23.11,287800.0,14.0375,14.2644,13.8291,14.1663,287800.0
2008-11-19 10:00:00,23.11,23.48,23.1,23.36,253500.0,14.1663,14.3931,14.1601,14.3195,253500.0
2008-11-19 10:30:00,23.35,23.36,22.72,22.75,244500.0,14.3134,14.3195,13.9272,13.9456,244500.0
2008-11-19 11:00:00,22.75,23.04,22.7,22.7,168200.0,13.9456,14.1234,13.9149,13.9149,168200.0
2008-11-19 11:30:00,22.7,23.09,22.69,23.02,290300.0,13.9149,14.154,13.9088,14.1111,290300.0
2008-11-19 12:00:00,23.02,23.1,22.82,22.86,282100.0,14.1111,14.1601,13.9885,14.013,282100.0
2008-11-19 12:30:00,22.86,23.14,22.84,23.14,206600.0,14.013,14.1847,14.0008,14.1847,206600.0
2008-11-19 13:00:00,23.14,23.29,22.92,22.92,229700.0,14.1847,14.2766,14.0498,14.0498,229700.0
2008-11-19 13:30:00,22.92,23.05,22.74,22.96,233100.0,14.0498,14.1295,13.9395,14.0743,233100.0
2008-11-19 14:00:00,22.96,23.0,22.75,22.83,351400.0,14.0743,14.0988,13.9456,13.9946,351400.0
2008-11-19 14:30:00,22.82,23.13,22.69,23.02,384100.0,13.9885,14.1785,13.9088,14.1111,384100.0
2008-11-19 15:00:00,23.02,23.12,22.67,22.87,531600.0,14.1111,14.1724,13.8966,14.0192,531600.0
2008-11-19 15:30:00,22.86,22.89,22.5,22.56,1198300.0,14.013,14.0314,13.7924,13.8291,1198300.0
2008-11-20 09:30:00,22.26,23.26,22.26,22.76,575900.0,13.6452,14.2582,13.6452,13.9517,575900.0
2008-11-20 10:00:00,22.75,23.05,22.66,23.04,499800.0,13.9456,14.1295,13.8904,14.1234,499800.0
2008-11-20 10:30:00,23.05,23.28,22.89,23.22,369300.0,14.1295,14.2705,14.0314,14.2337,369300.0
2008-11-20 11:00:00,23.22,23.3,22.82,22.99,300200.0,14.2337,14.2827,13.9885,14.0927,300200.0
2008-11-20 11:30:00,23.0,23.15,22.87,22.92,191700.0,14.0988,14.1908,14.0192,14.0498,191700.0
2008-11-20 12:00:00,22.93,23.27,22.82,23.27,303100.0,14.0559,14.2644,13.9885,14.2644,303100.0
2008-11-20 12:30:00,23.25,23.58,23.18,23.3,329100.0,14.2521,14.4544,14.2092,14.2827,329100.0
2008-11-20 13:00:00,23.29,23.37,22.95,23.05,286500.0,14.2766,14.3257,14.0682,14.1295,286500.0
2008-11-20 13:30:00,23.05,23.2,22.84,23.15,302800.0,14.1295,14.2214,14.0008,14.1908,302800.0
2008-11-20 14:00:00,23.14,23.2,22.85,22.87,315500.0,14.1847,14.2214,14.0069,14.0192,315500.0
2008-11-20 14:30:00,22.87,23.02,22.7,22.83,333100.0,14.0192,14.1111,13.9149,13.9946,333100.0
2008-11-20 15:00:00,22.83,22.95,22.5,22.52,557300.0,13.9946,14.0682,13.7924,13.8046,557300.0
2008-11-20 15:30:00,22.52,22.6,21.5,21.73,1747500.0,13.8046,13.8537,13.1794,13.3203,1747500.0
2008-11-21 09:30:00,22.21,22.21,21.46,21.77,861300.0,13.6146,13.6146,13.1548,13.3449,861300.0
2008-11-21 10:00:00,21.77,22.07,21.67,21.68,521600.0,13.3449,13.5288,13.2836,13.2897,521600.0
2008-11-21 10:30:00,21.68,21.89,21.58,21.6,499500.0,13.2897,13.4184,13.2284,13.2407,499500.0
2008-11-21 11:00:00,21.59,21.61,21.09,21.43,582600.0,13.2345,13.2468,12.928,13.1364,582600.0
2008-11-21 11:30:00,21.42,21.79,21.42,21.6,561200.0,13.1303,13.3571,13.1303,13.2407,561200.0
2008-11-21 12:00:00,21.6,21.84,21.57,21.71,441000.0,13.2407,13.3878,13.2223,13.3081,441000.0
2008-11-21 12:30:00,21.71,21.8,21.39,21.4,451800.0,13.3081,13.3633,13.1119,13.1181,451800.0
2008-11-21 13:00:00,21.41,21.42,21.13,21.17,581700.0,13.1242,13.1303,12.9526,12.9771,581700.0
2008-11-21 13:30:00,21.18,21.28,20.85,20.85,445100.0,12.9832,13.0445,12.7809,12.7809,445100.0
2008-11-21 14:00:00,20.85,21.22,20.8,21.08,541000.0,12.7809,13.0077,12.7503,12.9219,541000.0
2008-11-21 14:30:00,21.08,21.08,20.74,20.89,597700.0,12.9219,12.9219,12.7135,12.8054,597700.0
2008-11-21 15:00:00,20.88,21.73,20.88,21.64,824600.0,12.7993,13.3203,12.7993,13.2652,824600.0
2008-11-21 15:30:00,21.64,22.28,21.57,22.2,1361000.0,13.2652,13.6575,13.2223,13.6085,1361000.0
2008-11-24 09:30:00,22.63,22.63,22.18,22.42,305300.0,13.872,13.872,13.5962,13.7433,305300.0
2008-11-24 10:00:00,22.43,22.89,22.43,22.85,289000.0,13.7494,14.0314,13.7494,14.0069,289000.0
2008-11-24 10:30:00,22.88,23.0,22.53,22.67,359900.0,14.0253,14.0988,13.8107,13.8966,359900.0
2008-11-24 11:00:00,22.67,22.81,22.52,22.74,220400.0,13.8966,13.9824,13.8046,13.9395,220400.0
2008-11-24 11:30:00,22.74,22.86,22.63,22.74,214000.0,13.9395,14.013,13.872,13.9395,214000.0
2008-11-24 12:00:00,22.73,22.79,22.31,22.37,271800.0,13.9333,13.9701,13.6759,13.7127,271800.0
2008-11-24 12:30:00,22.37,22.68,22.37,22.61,198200.0,13.7127,13.9027,13.7127,13.8598,198200.0
2008-11-24 13:00:00,22.61,22.74,22.54,22.7,236300.0,13.8598,13.9395,13.8169,13.9149,236300.0
2008-11-24 13:30:00,22.7,22.72,22.43,22.63,281300.0,13.9149,13.9272,13.7494,13.872,281300.0
2008-11-24 14:00:00,22.63,22.68,22.3,22.48,363700.0,13.872,13.9027,13.6698,13.7801,363700.0
2008-11-24 14:30:00,22.48,22.55,22.23,22.32,492800.0,13.7801,13.823,13.6268,13.682,492800.0
2008-11-24 15:00:00,22.33,22.75,22.27,22.71,490400.0,13.6881,13.9456,13.6514,13.9211,490400.0
2008-11-24 15:30:00,22.71,22.94,22.4,22.51,1238100.0,13.9211,14.0621,13.7311,13.7985,1238100.0
2008-11-25 09:30:00,22.94,23.39,22.94,23.21,496200.0,14.0621,14.3379,14.0621,14.2276,496200.0
2008-11-25 10:00:00,23.21,23.4,22.85,23.14,389100.0,14.2276,14.344,14.0069,14.1847,389100.0
2008-11-25 10:30:00,23.13,23.14,22.81,23.04,224400.0,14.1785,14.1847,13.9824,14.1234,224400.0
2008-11-25 11:00:00,23.03,23.13,22.77,22.88,332800.0,14.1172,14.1785,13.9579,14.0253,332800.0
2008-11-25 11:30:00,22.88,22.98,22.73,22.86,243700.0,14.0253,14.0866,13.9333,14.013,243700.0
2008-11-25 12:00:00,22.86,22.91,22.59,22.7,197200.0,14.013,14.0437,13.8475,13.9149,197200.0
2008-11-25 12:30:00,22.7,22.78,22.44,22.58,177300.0,13.9149,13.964,13.7556,13.8414,177300.0
2008-11-25 13:00:00,22.58,22.82,22.56,22.8,167600.0,13.8414,13.9885,13.8291,13.9762,167600.0
2008-11-25 13:30:00,22.79,22.92,22.74,22.74,168900.0,13.9701,14.0498,13.9395,13.9395,168900.0
2008-11-25 14:00:00,22.74,22.78,22.4,22.47,248300.0,13.9395,13.964,13.7311,13.774,248300.0
2008-11-25 14:30:00,22.48,22.82,22.45,22.77,230300.0,13.7801,13.9885,13.7617,13.9579,230300.0
2008-11-25 15:00:00,22.77,22.95,22.51,22.61,353000.0,13.9579,14.0682,13.7985,13.8598,353000.0
2008-11-25 15:30:00,22.61,22.83,22.56,22.67,963300.0,13.8598,13.9946,13.8291,13.8966,963300.0
2008-11-26 09:30:00,22.25,22.36,21.85,22.06,377100.0,13.6391,13.7065,13.3939,13.5226,377100.0
2008-11-26 10:00:00,22.06,22.07,21.66,22.02,538900.0,13.5226,13.5288,13.2774,13.4981,538900.0
2008-11-26 10:30:00,22.01,22.11,21.95,21.98,378500.0,13.492,13.5533,13.4552,13.4736,378500.0
2008-11-26 11:00:00,21.98,22.12,21.95,21.99,355600.0,13.4736,13.5594,13.4552,13.4797,355600.0
2008-11-26 11:30:00,21.99,22.13,21.93,22.03,271900.0,13.4797,13.5655,13.4429,13.5042,271900.0
2008-11-26 12:00:00,22.03,22.05,21.89,21.96,345300.0,13.5042,13.5165,13.4184,13.4613,345300.0
2008-11-26 12:30:00,21.96,22.04,21.92,21.97,254700.0,13.4613,13.5104,13.4368,13.4675,254700.0
2008-11-26 13:00:00,21.98,22.03,21.95,22.0,348900.0,13.4736,13.5042,13.4552,13.4859,348900.0
2008-11-26 13:30:00,22.0,22.04,21.9,21.9,228100.0,13.4859,13.5104,13.4246,13.4246,228100.0
2008-11-26 14:00:00,21.9,21.99,21.77,21.92,291800.0,13.4246,13.4797,13.3449,13.4368,291800.0
2008-11-26 14:30:00,21.92,22.16,21.91,22.11,354900.0,13.4368,13.5839,13.4307,13.5533,354900.0
2008-11-26 15:00:00,22.11,22.41,22.1,22.36,504000.0,13.5533,13.7372,13.5472,13.7065,504000.0
2008-11-26 15:30:00,22.36,22.49,22.16,22.4,754300.0,13.7065,13.7862,13.5839,13.7311,754300.0
2008-11-28 09:30:00,22.21,22.83,22.21,22.78,198800.0,13.6146,13.9946,13.6146,13.964,198800.0
2008-11-28 10:00:00,22.77,22.9,22.69,22.84,169600.0,13.9579,14.0375,13.9088,14.0008,169600.0
2008-11-28 10:30:00,22.84,22.92,22.62,22.9,152700.0,14.0008,14.0498,13.8659,14.0375,152700.0
2008-11-28 11:00:00,22.9,22.99,22.81,22.99,142700.0,14.0375,14.0927,13.9824,14.0927,142700.0
2008-11-28 11:30:00,22.99,23.13,22.96,23.12,197200.0,14.0927,14.1785,14.0743,14.1724,197200.0
2008-11-28 12:00:00,23.13,23.39,23.11,23.29,357800.0,14.1785,14.3379,14.1663,14.2766,357800.0
2008-11-28 12:30:00,23.28,23.55,23.28,23.41,618700.0,14.2705,14.436,14.2705,14.3502,618700.0
2008-11-28 13:00:00,23.39,23.45,23.39,23.45,425900.0,14.3379,14.3747,14.3379,14.3747,425900.0
2008-11-28 13:30:00,23.26,23.45,23.14,23.45,1400.0,14.2582,14.3747,14.1847,14.3747,1400.0
2008-11-28 14:00:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:30:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:00:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:30:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-12-01 09:30:00,22.91,23.0,22.26,22.26,379400.0,14.0437,14.0988,13.6452,13.6452,379400.0
2008-12-01 10:00:00,22.26,22.4,22.15,22.26,275000.0,13.6452,13.7311,13.5778,13.6452,275000.0
2008-12-01 10:30:00,22.26,22.44,22.19,22.2,180500.0,13.6452,13.7556,13.6023,13.6085,180500.0
2008-12-01 11:00:00,22.2,22.21,22.01,22.02,170800.0,13.6085,13.6146,13.492,13.4981,170800.0
2008-12-01 11:30:00,22.03,22.3,22.02,22.12,177000.0,13.5042,13.6698,13.4981,13.5594,177000.0
2008-12-01 12:00:00,22.12,22.19,22.0,22.01,146800.0,13.5594,13.6023,13.4859,13.492,146800.0
2008-12-01 12:30:00,22.01,22.05,21.91,21.96,180200.0,13.492,13.5165,13.4307,13.4613,180200.0
2008-12-01 13:00:00,21.97,22.1,21.96,22.08,293700.0,13.4675,13.5472,13.4613,13.5349,293700.0
2008-12-01 13:30:00,22.09,22.18,21.87,21.95,271600.0,13.541,13.5962,13.4062,13.4552,271600.0
2008-12-01 14:00:00,21.95,21.97,21.83,21.95,187300.0,13.4552,13.4675,13.3816,13.4552,187300.0
2008-12-01 14:30:00,21.96,22.08,21.83,21.91,259200.0,13.4613,13.5349,13.3816,13.4307,259200.0
2008-12-01 15:00:00,21.91,21.94,21.66,21.69,301900.0,13.4307,13.4491,13.2774,13.2958,301900.0
2008-12-01 15:30:00,21.68,21.68,21.23,21.27,1059500.0,13.2897,13.2897,13.0138,13.0384,1059500.0
2008-12-02 09:30:00,21.62,22.01,21.25,21.37,338800.0,13.2529,13.492,13.0261,13.0997,338800.0
2008-12-02 10:00:00,21.38,21.72,21.38,21.52,265400.0,13.1058,13.3142,13.1058,13.1916,265400.0
2008-12-02 10:30:00,21.53,21.75,21.52,21.72,286200.0,13.1977,13.3326,13.1916,13.3142,286200.0
2008-12-02 11:00:00,21.73,21.84,21.62,21.71,288700.0,13.3203,13.3878,13.2529,13.3081,288700.0
2008-12-02 11:30:00,21.71,21.84,21.54,21.71,221600.0,13.3081,13.3878,13.2039,13.3081,221600.0
2008-12-02 12:00:00,21.7,21.81,21.62,21.8,173700.0,13.302,13.3694,13.2529,13.3633,173700.0
2008-12-02 12:30:00,21.79,21.81,21.73,21.78,164100.0,13.3571,13.3694,13.3203,13.351,164100.0
2008-12-02 13:00:00,21.78,21.84,21.69,21.8,220200.0,13.351,13.3878,13.2958,13.3633,220200.0
2008-12-02 13:30:00,21.8,21.81,21.6,21.65,261900.0,13.3633,13.3694,13.2407,13.2713,261900.0
2008-12-02 14:00:00,21.64,21.68,21.3,21.42,317200.0,13.2652,13.2897,13.0568,13.1303,317200.0
2008-12-02 14:30:00,21.41,21.51,21.32,21.47,250300.0,13.1242,13.1855,13.069,13.161,250300.0
2008-12-02 15:00:00,21.47,21.77,21.34,21.74,381700.0,13.161,13.3449,13.0813,13.3265,381700.0
2008-12-02 15:30:00,21.74,21.97,21.62,21.94,978000.0,13.3265,13.4675,13.2529,13.4491,978000.0
2008-12-03 09:30:00,21.75,21.75,21.21,21.41,389200.0,13.3326,13.3326,13.0016,13.1242,389200.0
2008-12-03 10:00:00,21.4,21.64,21.31,21.4,229400.0,13.1181,13.2652,13.0629,13.1181,229400.0
2008-12-03 10:30:00,21.4,21.85,21.29,21.85,355900.0,13.1181,13.3939,13.0506,13.3939,355900.0
2008-12-03 11:00:00,21.85,21.95,21.69,21.78,239800.0,13.3939,13.4552,13.2958,13.351,239800.0
2008-12-03 11:30:00,21.79,21.85,21.53,21.76,320500.0,13.3571,13.3939,13.1977,13.3387,320500.0
2008-12-03 12:00:00,21.77,21.77,21.45,21.53,296000.0,13.3449,13.3449,13.1487,13.1977,296000.0
2008-12-03 12:30:00,21.53,21.73,21.46,21.6,237600.0,13.1977,13.3203,13.1548,13.2407,237600.0
2008-12-03 13:00:00,21.6,21.65,21.37,21.43,254500.0,13.2407,13.2713,13.0997,13.1364,254500.0
2008-12-03 13:30:00,21.42,21.45,21.13,21.17,383500.0,13.1303,13.1487,12.9526,12.9771,383500.0
2008-12-03 14:00:00,21.18,21.26,20.9,21.25,1115000.0,12.9832,13.0322,12.8116,13.0261,1115000.0
2008-12-03 14:30:00,21.25,21.61,21.25,21.39,389800.0,13.0261,13.2468,13.0261,13.1119,389800.0
2008-12-03 15:00:00,21.39,21.59,21.3,21.57,502200.0,13.1119,13.2345,13.0568,13.2223,502200.0
2008-12-03 15:30:00,21.57,21.95,21.46,21.87,756300.0,13.2223,13.4552,13.1548,13.4062,756300.0
2008-12-04 09:30:00,21.68,22.53,21.59,22.53,317700.0,13.2897,13.8107,13.2345,13.8107,317700.0
2008-12-04 10:00:00,22.54,22.75,22.5,22.54,475200.0,13.8169,13.9456,13.7924,13.8169,475200.0
2008-12-04 10:30:00,22.55,22.78,22.43,22.78,371400.0,13.823,13.964,13.7494,13.964,371400.0
2008-12-04 11:00:00,22.77,22.87,22.51,22.61,256100.0,13.9579,14.0192,13.7985,13.8598,256100.0
2008-12-04 11:30:00,22.6,22.63,22.38,22.53,217700.0,13.8537,13.872,13.7188,13.8107,217700.0
2008-12-04 12:00:00,22.52,22.54,22.39,22.46,258800.0,13.8046,13.8169,13.7249,13.7678,258800.0
2008-12-04 12:30:00,22.48,22.6,22.43,22.52,176800.0,13.7801,13.8537,13.7494,13.8046,176800.0
2008-12-04 13:00:00,22.53,22.54,22.39,22.39,460800.0,13.8107,13.8169,13.7249,13.7249,460800.0
2008-12-04 13:30:00,22.39,22.72,22.37,22.66,209400.0,13.7249,13.9272,13.7127,13.8904,209400.0
2008-12-04 14:00:00,22.66,22.81,22.64,22.68,245400.0,13.8904,13.9824,13.8782,13.9027,245400.0
2008-12-04 14:30:00,22.68,22.81,22.48,22.57,322900.0,13.9027,13.9824,13.7801,13.8353,322900.0
2008-12-04 15:00:00,22.56,22.6,21.75,21.76,957200.0,13.8291,13.8537,13.3326,13.3387,957200.0
2008-12-04 15:30:00,21.75,22.1,21.72,22.04,1183400.0,13.3326,13.5472,13.3142,13.5104,1183400.0
2008-12-05 09:30:00,21.7,21.8,21.29,21.34,321500.0,13.302,13.3633,13.0506,13.0813,321500.0
2008-12-05 10:00:00,21.32,21.47,21.11,21.31,259000.0,13.069,13.161,12.9403,13.0629,259000.0
2008-12-05 10:30:00,21.3,21.44,21.19,21.33,231600.0,13.0568,13.1426,12.9893,13.0751,231600.0
2008-12-05 11:00:00,21.34,21.41,21.21,21.22,165800.0,13.0813,13.1242,13.0016,13.0077,165800.0
2008-12-05 11:30:00,21.23,21.42,21.16,21.33,236600.0,13.0138,13.1303,12.9709,13.0751,236600.0
2008-12-05 12:00:00,21.33,21.41,21.19,21.39,196000.0,13.0751,13.1242,12.9893,13.1119,196000.0
2008-12-05 12:30:00,21.38,21.38,21.2,21.31,245000.0,13.1058,13.1058,12.9955,13.0629,245000.0
2008-12-05 13:00:00,21.3,21.46,21.24,21.26,212700.0,13.0568,13.1548,13.02,13.0322,212700.0
2008-12-05 13:30:00,21.25,21.48,21.22,21.41,331400.0,13.0261,13.1671,13.0077,13.1242,331400.0
2008-12-05 14:00:00,21.39,21.54,21.31,21.46,397800.0,13.1119,13.2039,13.0629,13.1548,397800.0
2008-12-05 14:30:00,21.46,22.02,21.43,21.97,395400.0,13.1548,13.4981,13.1364,13.4675,395400.0
2008-12-05 15:00:00,21.98,22.11,21.71,22.01,407500.0,13.4736,13.5533,13.3081,13.492,407500.0
2008-12-05 15:30:00,22.01,22.38,22.0,22.29,922200.0,13.492,13.7188,13.4859,13.6636,922200.0
2008-12-08 09:30:00,22.75,22.92,22.28,22.3,471000.0,13.9456,14.0498,13.6575,13.6698,471000.0
2008-12-08 10:00:00,22.3,22.45,22.22,22.36,551600.0,13.6698,13.7617,13.6207,13.7065,551600.0
2008-12-08 10:30:00,22.36,22.52,22.32,22.5,328500.0,13.7065,13.8046,13.682,13.7924,328500.0
2008-12-08 11:00:00,22.5,22.5,22.33,22.34,255500.0,13.7924,13.7924,13.6881,13.6943,255500.0
2008-12-08 11:30:00,22.33,22.37,22.01,22.05,265400.0,13.6881,13.7127,13.492,13.5165,265400.0
2008-12-08 12:00:00,22.05,22.13,21.93,22.12,249100.0,13.5165,13.5655,13.4429,13.5594,249100.0
2008-12-08 12:30:00,22.12,22.22,21.98,22.05,294900.0,13.5594,13.6207,13.4736,13.5165,294900.0
2008-12-08 13:00:00,22.06,22.15,21.96,22.01,213400.0,13.5226,13.5778,13.4613,13.492,213400.0
2008-12-08 13:30:00,22.03,22.03,21.8,21.84,321500.0,13.5042,13.5042,13.3633,13.3878,321500.0
2008-12-08 14:00:00,21.84,22.01,21.82,21.98,280300.0,13.3878,13.492,13.3755,13.4736,280300.0
2008-12-08 14:30:00,21.98,22.13,21.89,22.13,416300.0,13.4736,13.5655,13.4184,13.5655,416300.0
2008-12-08 15:00:00,22.14,22.24,22.06,22.21,391100.0,13.5717,13.633,13.5226,13.6146,391100.0
2008-12-08 15:30:00,22.21,22.34,22.02,22.11,774500.0,13.6146,13.6943,13.4981,13.5533,774500.0
2008-12-09 09:30:00,22.09,22.12,21.77,21.78,318600.0,13.541,13.5594,13.3449,13.351,318600.0
2008-12-09 10:00:00,21.78,22.06,21.78,21.95,199300.0,13.351,13.5226,13.351,13.4552,199300.0
2008-12-09 10:30:00,21.96,22.11,21.95,22.05,136900.0,13.4613,13.5533,13.4552,13.5165,136900.0
2008-12-09 11:00:00,22.05,22.11,21.89,21.92,186800.0,13.5165,13.5533,13.4184,13.4368,186800.0
2008-12-09 11:30:00,21.93,22.15,21.92,22.08,190600.0,13.4429,13.5778,13.4368,13.5349,190600.0
2008-12-09 12:00:00,22.08,22.23,22.05,22.14,200700.0,13.5349,13.6268,13.5165,13.5717,200700.0
2008-12-09 12:30:00,22.13,22.23,22.1,22.14,170700.0,13.5655,13.6268,13.5472,13.5717,170700.0
2008-12-09 13:00:00,22.15,22.25,22.08,22.1,194400.0,13.5778,13.6391,13.5349,13.5472,194400.0
2008-12-09 13:30:00,22.1,22.24,22.01,22.23,205700.0,13.5472,13.633,13.492,13.6268,205700.0
2008-12-09 14:00:00,22.23,22.25,22.04,22.09,232200.0,13.6268,13.6391,13.5104,13.541,232200.0
2008-12-09 14:30:00,22.08,22.32,22.04,22.31,253100.0,13.5349,13.682,13.5104,13.6759,253100.0
2008-12-09 15:00:00,22.31,22.41,22.14,22.17,443200.0,13.6759,13.7372,13.5717,13.5901,443200.0
2008-12-09 15:30:00,22.17,22.37,22.14,22.2,717900.0,13.5901,13.7127,13.5717,13.6085,717900.0
2008-12-10 09:30:00,22.45,22.7,22.17,22.41,264800.0,13.7617,13.9149,13.5901,13.7372,264800.0
2008-12-10 10:00:00,22.41,22.53,22.34,22.5,344100.0,13.7372,13.8107,13.6943,13.7924,344100.0
2008-12-10 10:30:00,22.49,22.55,22.44,22.52,412700.0,13.7862,13.823,13.7556,13.8046,412700.0
2008-12-10 11:00:00,22.52,22.62,22.4,22.62,346200.0,13.8046,13.8659,13.7311,13.8659,346200.0
2008-12-10 11:30:00,22.62,22.64,22.39,22.57,437300.0,13.8659,13.8782,13.7249,13.8353,437300.0
2008-12-10 12:00:00,22.56,22.63,22.46,22.55,303600.0,13.8291,13.872,13.7678,13.823,303600.0
2008-12-10 12:30:00,22.55,22.63,22.48,22.6,416100.0,13.823,13.872,13.7801,13.8537,416100.0
2008-12-10 13:00:00,22.59,22.69,22.53,22.68,528100.0,13.8475,13.9088,13.8107,13.9027,528100.0
2008-12-10 13:30:00,22.68,22.68,21.99,22.22,1202100.0,13.9027,13.9027,13.4797,13.6207,1202100.0
2008-12-10 14:00:00,22.22,22.4,22.11,22.34,351200.0,13.6207,13.7311,13.5533,13.6943,351200.0
2008-12-10 14:30:00,22.34,22.34,22.0,22.21,538200.0,13.6943,13.6943,13.4859,13.6146,538200.0
2008-12-10 15:00:00,22.2,22.33,22.13,22.3,401500.0,13.6085,13.6881,13.5655,13.6698,401500.0
2008-12-10 15:30:00,22.3,22.42,22.17,22.37,708500.0,13.6698,13.7433,13.5901,13.7127,708500.0
2008-12-11 09:30:00,22.39,22.46,22.05,22.23,319900.0,13.7249,13.7678,13.5165,13.6268,319900.0
2008-12-11 10:00:00,22.24,22.3,22.06,22.23,504800.0,13.633,13.6698,13.5226,13.6268,504800.0
2008-12-11 10:30:00,22.22,22.45,22.21,22.44,356500.0,13.6207,13.7617,13.6146,13.7556,356500.0
2008-12-11 11:00:00,22.44,22.59,22.35,22.42,191100.0,13.7556,13.8475,13.7004,13.7433,191100.0
2008-12-11 11:30:00,22.41,22.65,22.38,22.63,160500.0,13.7372,13.8843,13.7188,13.872,160500.0
2008-12-11 12:00:00,22.63,22.71,22.62,22.66,242500.0,13.872,13.9211,13.8659,13.8904,242500.0
2008-12-11 12:30:00,22.66,22.85,22.65,22.83,208000.0,13.8904,14.0069,13.8843,13.9946,208000.0
2008-12-11 13:00:00,22.83,22.86,22.67,22.7,224600.0,13.9946,14.013,13.8966,13.9149,224600.0
2008-12-11 13:30:00,22.7,22.78,22.59,22.62,185300.0,13.9149,13.964,13.8475,13.8659,185300.0
2008-12-11 14:00:00,22.63,22.7,22.54,22.63,191200.0,13.872,13.9149,13.8169,13.872,191200.0
2008-12-11 14:30:00,22.63,22.69,22.36,22.36,230100.0,13.872,13.9088,13.7065,13.7065,230100.0
2008-12-11 15:00:00,22.36,22.38,22.16,22.26,360700.0,13.7065,13.7188,13.5839,13.6452,360700.0
2008-12-11 15:30:00,22.27,22.32,22.14,22.24,713300.0,13.6514,13.682,13.5717,13.633,713300.0
2008-12-12 09:30:00,22.13,22.13,21.68,21.89,243400.0,13.5655,13.5655,13.2897,13.4184,243400.0
2008-12-12 10:00:00,21.86,21.92,21.55,21.61,392900.0,13.4,13.4368,13.21,13.2468,392900.0
2008-12-12 10:30:00,21.61,21.78,21.47,21.77,381900.0,13.2468,13.351,13.161,13.3449,381900.0
2008-12-12 11:00:00,21.76,21.76,21.47,21.49,265300.0,13.3387,13.3387,13.161,13.1732,265300.0
2008-12-12 11:30:00,21.48,21.51,21.35,21.48,215600.0,13.1671,13.1855,13.0874,13.1671,215600.0
2008-12-12 12:00:00,21.49,21.65,21.48,21.64,327400.0,13.1732,13.2713,13.1671,13.2652,327400.0
2008-12-12 12:30:00,21.63,21.81,21.58,21.8,293500.0,13.259,13.3694,13.2284,13.3633,293500.0
2008-12-12 13:00:00,21.81,21.86,21.63,21.68,259200.0,13.3694,13.4,13.259,13.2897,259200.0
2008-12-12 13:30:00,21.69,21.7,21.51,21.57,286700.0,13.2958,13.302,13.1855,13.2223,286700.0
2008-12-12 14:00:00,21.57,21.74,21.55,21.67,717100.0,13.2223,13.3265,13.21,13.2836,717100.0
2008-12-12 14:30:00,21.67,21.94,21.53,21.78,465500.0,13.2836,13.4491,13.1977,13.351,465500.0
2008-12-12 15:00:00,21.78,21.92,21.66,21.81,428000.0,13.351,13.4368,13.2774,13.3694,428000.0
2008-12-12 15:30:00,21.82,21.97,21.7,21.9,993400.0,13.3755,13.4675,13.302,13.4246,993400.0
2008-12-15 09:30:00,22.01,22.11,21.64,21.66,250600.0,13.492,13.5533,13.2652,13.2774,250600.0
2008-12-15 10:00:00,21.66,21.73,21.43,21.54,202200.0,13.2774,13.3203,13.1364,13.2039,202200.0
2008-12-15 10:30:00,21.54,21.6,21.42,21.42,241100.0,13.2039,13.2407,13.1303,13.1303,241100.0
2008-12-15 11:00:00,21.42,21.66,21.39,21.61,253600.0,13.1303,13.2774,13.1119,13.2468,253600.0
2008-12-15 11:30:00,21.61,21.76,21.6,21.69,152800.0,13.2468,13.3387,13.2407,13.2958,152800.0
2008-12-15 12:00:00,21.68,22.1,21.64,22.09,638000.0,13.2897,13.5472,13.2652,13.541,638000.0
2008-12-15 12:30:00,22.08,22.08,21.83,21.88,310800.0,13.5349,13.5349,13.3816,13.4123,310800.0
2008-12-15 13:00:00,21.87,22.05,21.81,22.03,310100.0,13.4062,13.5165,13.3694,13.5042,310100.0
2008-12-15 13:30:00,22.03,22.12,22.0,22.06,398300.0,13.5042,13.5594,13.4859,13.5226,398300.0
2008-12-15 14:00:00,22.06,22.22,22.01,22.07,541900.0,13.5226,13.6207,13.492,13.5288,541900.0
2008-12-15 14:30:00,22.07,22.21,22.03,22.13,392500.0,13.5288,13.6146,13.5042,13.5655,392500.0
2008-12-15 15:00:00,22.13,22.2,22.1,22.13,507600.0,13.5655,13.6085,13.5472,13.5655,507600.0
2008-12-15 15:30:00,22.13,22.43,22.09,22.27,1090700.0,13.5655,13.7494,13.541,13.6514,1090700.0
2008-12-16 09:30:00,22.42,22.58,22.18,22.55,450100.0,13.7433,13.8414,13.5962,13.823,450100.0
2008-12-16 10:00:00,22.53,22.69,22.48,22.58,337700.0,13.8107,13.9088,13.7801,13.8414,337700.0
2008-12-16 10:30:00,22.58,22.68,22.51,22.67,336600.0,13.8414,13.9027,13.7985,13.8966,336600.0
2008-12-16 11:00:00,22.68,22.74,22.59,22.62,283500.0,13.9027,13.9395,13.8475,13.8659,283500.0
2008-12-16 11:30:00,22.62,22.65,22.55,22.61,183600.0,13.8659,13.8843,13.823,13.8598,183600.0
2008-12-16 12:00:00,22.62,22.86,22.61,22.85,243000.0,13.8659,14.013,13.8598,14.0069,243000.0
2008-12-16 12:30:00,22.85,22.92,22.8,22.88,216900.0,14.0069,14.0498,13.9762,14.0253,216900.0
2008-12-16 13:00:00,22.88,23.05,22.84,23.04,241500.0,14.0253,14.1295,14.0008,14.1234,241500.0
2008-12-16 13:30:00,23.04,23.09,22.85,22.91,267800.0,14.1234,14.154,14.0069,14.0437,267800.0
2008-12-16 14:00:00,22.91,23.33,22.87,23.19,502700.0,14.0437,14.3011,14.0192,14.2153,502700.0
2008-12-16 14:30:00,23.18,23.4,23.03,23.26,811100.0,14.2092,14.344,14.1172,14.2582,811100.0
2008-12-16 15:00:00,23.27,23.66,23.07,23.61,853700.0,14.2644,14.5034,14.1418,14.4728,853700.0
2008-12-16 15:30:00,23.61,23.67,23.41,23.59,855100.0,14.4728,14.5096,14.3502,14.4605,855100.0
2008-12-17 09:30:00,23.33,23.68,23.07,23.66,525600.0,14.3011,14.5157,14.1418,14.5034,525600.0
2008-12-17 10:00:00,23.67,23.74,23.53,23.64,352200.0,14.5096,14.5525,14.4237,14.4912,352200.0
2008-12-17 10:30:00,23.64,23.72,23.56,23.64,373300.0,14.4912,14.5402,14.4421,14.4912,373300.0
2008-12-17 11:00:00,23.64,23.66,23.44,23.55,335800.0,14.4912,14.5034,14.3686,14.436,335800.0
2008-12-17 11:30:00,23.55,23.79,23.53,23.68,278400.0,14.436,14.5831,14.4237,14.5157,278400.0
2008-12-17 12:00:00,23.68,23.82,23.62,23.7,344700.0,14.5157,14.6015,14.4789,14.5279,344700.0
2008-12-17 12:30:00,23.68,23.75,23.53,23.66,364900.0,14.5157,14.5586,14.4237,14.5034,364900.0
2008-12-17 13:00:00,23.66,23.96,23.6,23.9,286500.0,14.5034,14.6873,14.4666,14.6505,286500.0
2008-12-17 13:30:00,23.9,24.0,23.82,23.82,178300.0,14.6505,14.7118,14.6015,14.6015,178300.0
2008-12-17 14:00:00,23.83,23.98,23.73,23.73,336800.0,14.6076,14.6996,14.5463,14.5463,336800.0
2008-12-17 14:30:00,23.74,24.04,23.68,24.0,543400.0,14.5525,14.7364,14.5157,14.7118,543400.0
2008-12-17 15:00:00,24.0,24.1,23.92,23.97,486200.0,14.7118,14.7731,14.6628,14.6935,486200.0
2008-12-17 15:30:00,23.97,24.23,23.87,23.88,957000.0,14.6935,14.8528,14.6322,14.6383,957000.0
2008-12-18 09:30:00,24.09,24.22,23.81,24.0,395500.0,14.767,14.8467,14.5954,14.7118,395500.0
2008-12-18 10:00:00,24.0,24.24,24.0,24.18,307800.0,14.7118,14.859,14.7118,14.8222,307800.0
2008-12-18 10:30:00,24.2,24.39,24.14,24.31,315300.0,14.8344,14.9509,14.7977,14.9019,315300.0
2008-12-18 11:00:00,24.3,24.46,24.28,24.46,373600.0,14.8957,14.9938,14.8835,14.9938,373600.0
2008-12-18 11:30:00,24.46,24.54,24.39,24.5,230200.0,14.9938,15.0429,14.9509,15.0183,230200.0
2008-12-18 12:00:00,24.49,24.55,24.36,24.37,233100.0,15.0122,15.049,14.9325,14.9386,233100.0
2008-12-18 12:30:00,24.36,24.48,24.34,24.39,193300.0,14.9325,15.0061,14.9203,14.9509,193300.0
2008-12-18 13:00:00,24.39,24.47,24.36,24.4,214700.0,14.9509,14.9999,14.9325,14.957,214700.0
2008-12-18 13:30:00,24.4,24.46,24.32,24.42,283500.0,14.957,14.9938,14.908,14.9693,283500.0
2008-12-18 14:00:00,24.41,24.44,24.07,24.17,326500.0,14.9632,14.9816,14.7548,14.816,326500.0
2008-12-18 14:30:00,24.17,24.27,24.09,24.21,464700.0,14.816,14.8773,14.767,14.8406,464700.0
2008-12-18 15:00:00,24.2,24.21,23.89,23.92,516700.0,14.8344,14.8406,14.6444,14.6628,516700.0
2008-12-18 15:30:00,23.92,24.13,23.89,24.04,846300.0,14.6628,14.7915,14.6444,14.7364,846300.0
2008-12-19 09:30:00,24.87,24.87,24.27,24.34,1629200.0,15.2451,15.2451,14.8773,14.9203,1629200.0
2008-12-19 10:00:00,24.34,24.58,24.29,24.52,350500.0,14.9203,15.0674,14.8896,15.0306,350500.0
2008-12-19 10:30:00,24.52,24.55,24.38,24.39,304800.0,15.0306,15.049,14.9448,14.9509,304800.0
2008-12-19 11:00:00,24.39,24.43,24.26,24.38,249400.0,14.9509,14.9754,14.8712,14.9448,249400.0
2008-12-19 11:30:00,24.38,24.47,24.2,24.22,255800.0,14.9448,14.9999,14.8344,14.8467,255800.0
2008-12-19 12:00:00,24.23,24.31,23.99,24.08,305200.0,14.8528,14.9019,14.7057,14.7609,305200.0
2008-12-19 12:30:00,24.08,24.16,24.07,24.15,171100.0,14.7609,14.8099,14.7548,14.8038,171100.0
2008-12-19 13:00:00,24.14,24.28,24.14,24.22,197100.0,14.7977,14.8835,14.7977,14.8467,197100.0
2008-12-19 13:30:00,24.21,24.28,24.18,24.23,224100.0,14.8406,14.8835,14.8222,14.8528,224100.0
2008-12-19 14:00:00,24.22,24.32,24.2,24.28,287100.0,14.8467,14.908,14.8344,14.8835,287100.0
2008-12-19 14:30:00,24.28,24.4,24.21,24.25,229100.0,14.8835,14.957,14.8406,14.8651,229100.0
2008-12-19 15:00:00,24.25,24.27,24.05,24.17,352100.0,14.8651,14.8773,14.7425,14.816,352100.0
2008-12-19 15:30:00,24.17,24.18,24.0,24.07,600600.0,14.816,14.8222,14.7118,14.7548,600600.0
2008-12-22 09:30:00,24.0,24.15,23.0,23.37,535400.0,14.7118,14.8038,14.0988,14.3257,535400.0
2008-12-22 10:00:00,23.37,23.56,23.28,23.46,258900.0,14.3257,14.4421,14.2705,14.3808,258900.0
2008-12-22 10:30:00,23.46,23.59,23.42,23.59,220100.0,14.3808,14.4605,14.3563,14.4605,220100.0
2008-12-22 11:00:00,23.59,23.68,23.46,23.47,244800.0,14.4605,14.5157,14.3808,14.387,244800.0
2008-12-22 11:30:00,23.46,23.55,23.37,23.53,188100.0,14.3808,14.436,14.3257,14.4237,188100.0
2008-12-22 12:00:00,23.53,23.53,23.39,23.4,227900.0,14.4237,14.4237,14.3379,14.344,227900.0
2008-12-22 12:30:00,23.39,23.48,23.34,23.43,154800.0,14.3379,14.3931,14.3073,14.3624,154800.0
2008-12-22 13:00:00,23.44,23.48,23.33,23.42,184800.0,14.3686,14.3931,14.3011,14.3563,184800.0
2008-12-22 13:30:00,23.42,23.43,23.27,23.3,263900.0,14.3563,14.3624,14.2644,14.2827,263900.0
2008-12-22 14:00:00,23.29,23.32,23.08,23.13,347300.0,14.2766,14.295,14.1479,14.1785,347300.0
2008-12-22 14:30:00,23.13,23.14,22.94,22.95,490900.0,14.1785,14.1847,14.0621,14.0682,490900.0
2008-12-22 15:00:00,22.95,22.99,22.71,22.75,572300.0,14.0682,14.0927,13.9211,13.9456,572300.0
2008-12-22 15:30:00,22.75,23.09,22.75,23.07,1125500.0,13.9456,14.154,13.9456,14.1418,1125500.0
2008-12-23 09:30:00,23.15,23.62,23.15,23.45,361000.0,14.1908,14.4789,14.1908,14.3747,361000.0
2008-12-23 10:00:00,23.44,23.59,23.36,23.59,304300.0,14.3686,14.4605,14.3195,14.4605,304300.0
2008-12-23 10:30:00,23.58,23.69,23.48,23.48,198400.0,14.4544,14.5218,14.3931,14.3931,198400.0
2008-12-23 11:00:00,23.48,23.52,23.29,23.3,220600.0,14.3931,14.4176,14.2766,14.2827,220600.0
2008-12-23 11:30:00,23.3,23.3,23.12,23.14,117100.0,14.2827,14.2827,14.1724,14.1847,117100.0
2008-12-23 12:00:00,23.13,23.14,23.05,23.13,192000.0,14.1785,14.1847,14.1295,14.1785,192000.0
2008-12-23 12:30:00,23.13,23.14,23.02,23.11,251400.0,14.1785,14.1847,14.1111,14.1663,251400.0
2008-12-23 13:00:00,23.11,23.15,23.04,23.08,137800.0,14.1663,14.1908,14.1234,14.1479,137800.0
2008-12-23 13:30:00,23.07,23.16,23.02,23.16,143000.0,14.1418,14.1969,14.1111,14.1969,143000.0
2008-12-23 14:00:00,23.15,23.23,23.11,23.12,133400.0,14.1908,14.2398,14.1663,14.1724,133400.0
2008-12-23 14:30:00,23.12,23.14,22.94,23.04,267300.0,14.1724,14.1847,14.0621,14.1234,267300.0
2008-12-23 15:00:00,23.03,23.13,22.93,23.1,274000.0,14.1172,14.1785,14.0559,14.1601,274000.0
2008-12-23 15:30:00,23.09,23.16,22.94,23.04,502800.0,14.154,14.1969,14.0621,14.1234,502800.0
2008-12-24 09:30:00,23.08,23.22,22.95,23.08,241800.0,14.1479,14.2337,14.0682,14.1479,241800.0
2008-12-24 10:00:00,23.08,23.2,23.06,23.18,215200.0,14.1479,14.2214,14.1356,14.2092,215200.0
2008-12-24 10:30:00,23.19,23.21,23.09,23.11,162300.0,14.2153,14.2276,14.154,14.1663,162300.0
2008-12-24 11:00:00,23.11,23.16,23.08,23.13,109000.0,14.1663,14.1969,14.1479,14.1785,109000.0
2008-12-24 11:30:00,23.12,23.17,23.12,23.16,110100.0,14.1724,14.2031,14.1724,14.1969,110100.0
2008-12-24 12:00:00,23.15,23.15,23.01,23.01,133100.0,14.1908,14.1908,14.105,14.105,133100.0
2008-12-24 12:30:00,23.02,23.12,23.01,23.05,181300.0,14.1111,14.1724,14.105,14.1295,181300.0
2008-12-26 09:30:00,23.26,23.29,22.93,22.98,152200.0,14.2582,14.2766,14.0559,14.0866,152200.0
2008-12-26 10:00:00,22.99,23.18,22.88,23.17,110700.0,14.0927,14.2092,14.0253,14.2031,110700.0
2008-12-26 10:30:00,23.17,23.2,23.14,23.18,98300.0,14.2031,14.2214,14.1847,14.2092,98300.0
2008-12-26 11:00:00,23.18,23.18,23.1,23.11,59400.0,14.2092,14.2092,14.1601,14.1663,59400.0
2008-12-26 11:30:00,23.11,23.11,23.02,23.03,59400.0,14.1663,14.1663,14.1111,14.1172,59400.0
2008-12-26 12:00:00,23.02,23.07,23.02,23.03,61500.0,14.1111,14.1418,14.1111,14.1172,61500.0
2008-12-26 12:30:00,23.03,23.04,22.99,23.0,77600.0,14.1172,14.1234,14.0927,14.0988,77600.0
2008-12-26 13:00:00,22.99,23.05,22.81,22.85,196300.0,14.0927,14.1295,13.9824,14.0069,196300.0
2008-12-26 13:30:00,22.85,22.9,22.85,22.89,105400.0,14.0069,14.0375,14.0069,14.0314,105400.0
2008-12-26 14:00:00,22.88,22.99,22.88,22.94,116200.0,14.0253,14.0927,14.0253,14.0621,116200.0
2008-12-26 14:30:00,22.94,23.03,22.94,23.03,105200.0,14.0621,14.1172,14.0621,14.1172,105200.0
2008-12-26 15:00:00,23.03,23.11,22.99,23.09,123000.0,14.1172,14.1663,14.0927,14.154,123000.0
2008-12-26 15:30:00,23.09,23.1,22.99,23.07,361700.0,14.154,14.1601,14.0927,14.1418,361700.0
2008-12-29 09:30:00,23.28,23.28,22.77,22.83,201900.0,14.2705,14.2705,13.9579,13.9946,201900.0
2008-12-29 10:00:00,22.83,22.94,22.69,22.74,192200.0,13.9946,14.0621,13.9088,13.9395,192200.0
2008-12-29 10:30:00,22.73,22.73,22.58,22.61,170600.0,13.9333,13.9333,13.8414,13.8598,170600.0
2008-12-29 11:00:00,22.6,22.64,22.58,22.6,167600.0,13.8537,13.8782,13.8414,13.8537,167600.0
2008-12-29 11:30:00,22.6,22.65,22.56,22.59,147800.0,13.8537,13.8843,13.8291,13.8475,147800.0
2008-12-29 12:00:00,22.59,22.65,22.47,22.47,233100.0,13.8475,13.8843,13.774,13.774,233100.0
2008-12-29 12:30:00,22.47,22.5,22.39,22.4,133200.0,13.774,13.7924,13.7249,13.7311,133200.0
2008-12-29 13:00:00,22.4,22.42,22.35,22.36,124000.0,13.7311,13.7433,13.7004,13.7065,124000.0
2008-12-29 13:30:00,22.37,22.47,22.35,22.45,156800.0,13.7127,13.774,13.7004,13.7617,156800.0
2008-12-29 14:00:00,22.45,22.46,22.29,22.32,200000.0,13.7617,13.7678,13.6636,13.682,200000.0
2008-12-29 14:30:00,22.32,22.36,22.27,22.34,218300.0,13.682,13.7065,13.6514,13.6943,218300.0
2008-12-29 15:00:00,22.34,22.45,22.27,22.28,432200.0,13.6943,13.7617,13.6514,13.6575,432200.0
2008-12-29 15:30:00,22.28,22.52,22.27,22.5,697000.0,13.6575,13.8046,13.6514,13.7924,697000.0
2008-12-30 09:30:00,22.24,22.6,22.13,22.51,285200.0,13.7772,14.0002,13.709,13.9444,285200.0
2008-12-30 10:00:00,22.5,22.56,22.44,22.5,202900.0,13.9382,13.9754,13.9011,13.9382,202900.0
2008-12-30 10:30:00,22.5,22.55,22.39,22.45,205100.0,13.9382,13.9692,13.8701,13.9073,205100.0
2008-12-30 11:00:00,22.46,22.56,22.45,22.55,176300.0,13.9135,13.9754,13.9073,13.9692,176300.0
2008-12-30 11:30:00,22.55,22.64,22.51,22.56,236400.0,13.9692,14.025,13.9444,13.9754,236400.0
2008-12-30 12:00:00,22.57,22.59,22.49,22.49,198700.0,13.9816,13.994,13.932,13.932,198700.0
2008-12-30 12:30:00,22.49,22.58,22.4,22.58,220900.0,13.932,13.9878,13.8763,13.9878,220900.0
2008-12-30 13:00:00,22.58,22.6,22.48,22.5,144700.0,13.9878,14.0002,13.9258,13.9382,144700.0
2008-12-30 13:30:00,22.5,22.57,22.43,22.52,164200.0,13.9382,13.9816,13.8949,13.9506,164200.0
2008-12-30 14:00:00,22.51,22.63,22.5,22.61,265800.0,13.9444,14.0188,13.9382,14.0064,265800.0
2008-12-30 14:30:00,22.61,22.64,22.47,22.47,234800.0,14.0064,14.025,13.9197,13.9197,234800.0
2008-12-30 15:00:00,22.47,22.58,22.43,22.54,334800.0,13.9197,13.9878,13.8949,13.963,334800.0
2008-12-30 15:30:00,22.54,22.72,22.5,22.69,597200.0,13.963,14.0745,13.9382,14.0559,597200.0
2008-12-31 09:30:00,22.71,22.95,22.66,22.87,196000.0,14.0683,14.217,14.0374,14.1674,196000.0
2008-12-31 10:00:00,22.88,23.0,22.88,22.98,207400.0,14.1736,14.248,14.1736,14.2356,207400.0
2008-12-31 10:30:00,22.97,22.99,22.84,22.98,196200.0,14.2294,14.2418,14.1489,14.2356,196200.0
2008-12-31 11:00:00,22.97,23.04,22.88,22.91,191000.0,14.2294,14.2728,14.1736,14.1922,191000.0
2008-12-31 11:30:00,22.91,22.99,22.91,22.92,145300.0,14.1922,14.2418,14.1922,14.1984,145300.0
2008-12-31 12:00:00,22.92,22.94,22.84,22.89,152900.0,14.1984,14.2108,14.1489,14.1798,152900.0
2008-12-31 12:30:00,22.9,22.97,22.89,22.96,93200.0,14.186,14.2294,14.1798,14.2232,93200.0
2008-12-31 13:00:00,22.96,22.98,22.84,22.85,125500.0,14.2232,14.2356,14.1489,14.1551,125500.0
2008-12-31 13:30:00,22.85,22.91,22.84,22.88,87200.0,14.1551,14.1922,14.1489,14.1736,87200.0
2008-12-31 14:00:00,22.88,23.0,22.88,22.96,211200.0,14.1736,14.248,14.1736,14.2232,211200.0
2008-12-31 14:30:00,22.97,23.0,22.84,22.85,191600.0,14.2294,14.248,14.1489,14.1551,191600.0
2008-12-31 15:00:00,22.86,22.98,22.84,22.96,198600.0,14.1612,14.2356,14.1489,14.2232,198600.0
2008-12-31 15:30:00,22.97,23.07,22.92,22.98,406200.0,14.2294,14.2913,14.1984,14.2356,406200.0
2009-01-02 09:30:00,23.01,23.24,22.95,23.06,105200.0,14.2542,14.3967,14.217,14.2851,105200.0
2009-01-02 10:00:00,23.05,23.2,22.99,23.19,146600.0,14.2789,14.3719,14.2418,14.3657,146600.0
2009-01-02 10:30:00,23.19,23.55,23.19,23.55,234400.0,14.3657,14.5887,14.3657,14.5887,234400.0
2009-01-02 11:00:00,23.55,23.59,23.44,23.59,158500.0,14.5887,14.6135,14.5205,14.6135,158500.0
2009-01-02 11:30:00,23.59,23.7,23.55,23.58,307600.0,14.6135,14.6816,14.5887,14.6073,307600.0
2009-01-02 12:00:00,23.58,23.63,23.54,23.59,79400.0,14.6073,14.6382,14.5825,14.6135,79400.0
2009-01-02 12:30:00,23.58,23.65,23.58,23.59,106800.0,14.6073,14.6506,14.6073,14.6135,106800.0
2009-01-02 13:00:00,23.59,23.61,23.51,23.61,105600.0,14.6135,14.6259,14.5639,14.6259,105600.0
2009-01-02 13:30:00,23.61,23.75,23.58,23.73,135500.0,14.6259,14.7126,14.6073,14.7002,135500.0
2009-01-02 14:00:00,23.73,23.85,23.71,23.84,197900.0,14.7002,14.7745,14.6878,14.7683,197900.0
2009-01-02 14:30:00,23.85,23.95,23.82,23.87,214800.0,14.7745,14.8365,14.7559,14.7869,214800.0
2009-01-02 15:00:00,23.87,23.98,23.81,23.92,252200.0,14.7869,14.8551,14.7498,14.8179,252200.0
2009-01-02 15:30:00,23.93,24.05,23.89,23.91,671600.0,14.8241,14.8984,14.7993,14.8117,671600.0
2009-01-05 09:30:00,23.86,24.1,23.79,24.01,242200.0,14.7807,14.9294,14.7374,14.8736,242200.0
2009-01-05 10:00:00,24.02,24.12,23.87,23.96,233100.0,14.8798,14.9418,14.7869,14.8427,233100.0
2009-01-05 10:30:00,23.97,24.09,23.94,24.01,376800.0,14.8489,14.9232,14.8303,14.8736,376800.0
2009-01-05 11:00:00,24.01,24.19,23.98,24.13,386900.0,14.8736,14.9852,14.8551,14.948,386900.0
2009-01-05 11:30:00,24.12,24.28,24.09,24.25,269700.0,14.9418,15.0409,14.9232,15.0223,269700.0
2009-01-05 12:00:00,24.26,24.35,24.23,24.27,287900.0,15.0285,15.0843,15.0099,15.0347,287900.0
2009-01-05 12:30:00,24.26,24.29,24.16,24.27,272800.0,15.0285,15.0471,14.9666,15.0347,272800.0
2009-01-05 13:00:00,24.26,24.31,24.22,24.25,195800.0,15.0285,15.0595,15.0037,15.0223,195800.0
2009-01-05 13:30:00,24.26,24.39,24.21,24.33,267900.0,15.0285,15.109,14.9975,15.0719,267900.0
2009-01-05 14:00:00,24.34,24.36,24.23,24.27,273800.0,15.0781,15.0905,15.0099,15.0347,273800.0
2009-01-05 14:30:00,24.27,24.33,24.21,24.28,269700.0,15.0347,15.0719,14.9975,15.0409,269700.0
2009-01-05 15:00:00,24.28,24.39,24.24,24.31,383000.0,15.0409,15.109,15.0161,15.0595,383000.0
2009-01-05 15:30:00,24.3,24.34,24.24,24.33,621800.0,15.0533,15.0781,15.0161,15.0719,621800.0
2009-01-06 09:30:00,24.5,24.63,24.09,24.62,372700.0,15.1772,15.2577,14.9232,15.2515,372700.0
2009-01-06 10:00:00,24.63,24.7,24.15,24.17,383400.0,15.2577,15.3011,14.9604,14.9728,383400.0
2009-01-06 10:30:00,24.16,24.36,24.15,24.36,255400.0,14.9666,15.0905,14.9604,15.0905,255400.0
2009-01-06 11:00:00,24.35,24.44,24.26,24.43,232300.0,15.0843,15.14,15.0285,15.1338,232300.0
2009-01-06 11:30:00,24.44,24.48,24.4,24.44,156000.0,15.14,15.1648,15.1152,15.14,156000.0
2009-01-06 12:00:00,24.44,24.48,24.37,24.37,270500.0,15.14,15.1648,15.0967,15.0967,270500.0
2009-01-06 12:30:00,24.37,24.52,24.37,24.5,266500.0,15.0967,15.1896,15.0967,15.1772,266500.0
2009-01-06 13:00:00,24.51,24.54,24.49,24.53,255700.0,15.1834,15.202,15.171,15.1958,255700.0
2009-01-06 13:30:00,24.53,24.63,24.51,24.55,320400.0,15.1958,15.2577,15.1834,15.2082,320400.0
2009-01-06 14:00:00,24.55,24.73,24.45,24.68,262700.0,15.2082,15.3197,15.1462,15.2887,262700.0
2009-01-06 14:30:00,24.68,24.81,24.67,24.72,305700.0,15.2887,15.3692,15.2825,15.3135,305700.0
2009-01-06 15:00:00,24.72,24.76,24.48,24.55,345500.0,15.3135,15.3383,15.1648,15.2082,345500.0
2009-01-06 15:30:00,24.56,24.73,24.5,24.58,703900.0,15.2144,15.3197,15.1772,15.2268,703900.0
2009-01-07 09:30:00,24.29,24.54,24.05,24.51,293400.0,15.0471,15.202,14.8984,15.1834,293400.0
2009-01-07 10:00:00,24.52,24.56,24.45,24.46,320600.0,15.1896,15.2144,15.1462,15.1524,320600.0
2009-01-07 10:30:00,24.46,24.5,24.37,24.5,263700.0,15.1524,15.1772,15.0967,15.1772,263700.0
2009-01-07 11:00:00,24.49,24.58,24.41,24.52,206400.0,15.171,15.2268,15.1214,15.1896,206400.0
2009-01-07 11:30:00,24.52,24.61,24.48,24.58,123700.0,15.1896,15.2453,15.1648,15.2268,123700.0
2009-01-07 12:00:00,24.57,24.69,24.51,24.52,128800.0,15.2206,15.2949,15.1834,15.1896,128800.0
2009-01-07 12:30:00,24.52,24.55,24.49,24.5,81800.0,15.1896,15.2082,15.171,15.1772,81800.0
2009-01-07 13:00:00,24.5,24.54,24.49,24.49,79900.0,15.1772,15.202,15.171,15.171,79900.0
2009-01-07 13:30:00,24.49,24.59,24.37,24.38,243600.0,15.171,15.2329,15.0967,15.1029,243600.0
2009-01-07 14:00:00,24.37,24.4,24.32,24.4,170000.0,15.0967,15.1152,15.0657,15.1152,170000.0
2009-01-07 14:30:00,24.4,24.48,24.34,24.41,302200.0,15.1152,15.1648,15.0781,15.1214,302200.0
2009-01-07 15:00:00,24.42,24.46,24.35,24.42,305500.0,15.1276,15.1524,15.0843,15.1276,305500.0
2009-01-07 15:30:00,24.42,24.49,24.38,24.43,616000.0,15.1276,15.171,15.1029,15.1338,616000.0
2009-01-08 09:30:00,24.38,24.38,23.84,23.91,294800.0,15.1029,15.1029,14.7683,14.8117,294800.0
2009-01-08 10:00:00,23.91,24.0,23.8,23.97,276300.0,14.8117,14.8675,14.7436,14.8489,276300.0
2009-01-08 10:30:00,23.98,24.21,23.93,24.1,210600.0,14.8551,14.9975,14.8241,14.9294,210600.0
2009-01-08 11:00:00,24.11,24.14,23.87,23.87,224000.0,14.9356,14.9542,14.7869,14.7869,224000.0
2009-01-08 11:30:00,23.87,23.97,23.8,23.97,110200.0,14.7869,14.8489,14.7436,14.8489,110200.0
2009-01-08 12:00:00,23.97,24.07,23.94,24.03,148800.0,14.8489,14.9108,14.8303,14.886,148800.0
2009-01-08 12:30:00,24.05,24.21,24.01,24.18,161200.0,14.8984,14.9975,14.8736,14.979,161200.0
2009-01-08 13:00:00,24.19,24.22,24.11,24.12,156800.0,14.9852,15.0037,14.9356,14.9418,156800.0
2009-01-08 13:30:00,24.11,24.2,24.1,24.19,92300.0,14.9356,14.9913,14.9294,14.9852,92300.0
2009-01-08 14:00:00,24.2,24.26,24.12,24.12,145500.0,14.9913,15.0285,14.9418,14.9418,145500.0
2009-01-08 14:30:00,24.13,24.27,24.1,24.23,136200.0,14.948,15.0347,14.9294,15.0099,136200.0
2009-01-08 15:00:00,24.24,24.29,24.08,24.16,326500.0,15.0161,15.0471,14.917,14.9666,326500.0
2009-01-08 15:30:00,24.17,24.26,24.09,24.2,542400.0,14.9728,15.0285,14.9232,14.9913,542400.0
2009-01-09 09:30:00,24.17,24.39,23.64,23.69,313300.0,14.9728,15.109,14.6444,14.6754,313300.0
2009-01-09 10:00:00,23.69,23.88,23.64,23.73,189800.0,14.6754,14.7931,14.6444,14.7002,189800.0
2009-01-09 10:30:00,23.73,23.87,23.61,23.77,162800.0,14.7002,14.7869,14.6259,14.725,162800.0
2009-01-09 11:00:00,23.77,24.02,23.71,23.98,168700.0,14.725,14.8798,14.6878,14.8551,168700.0
2009-01-09 11:30:00,23.97,24.03,23.85,23.95,137100.0,14.8489,14.886,14.7745,14.8365,137100.0
2009-01-09 12:00:00,23.96,24.05,23.84,23.85,104700.0,14.8427,14.8984,14.7683,14.7745,104700.0
2009-01-09 12:30:00,23.83,23.95,23.81,23.87,83900.0,14.7621,14.8365,14.7498,14.7869,83900.0
2009-01-09 13:00:00,23.87,23.97,23.83,23.88,90900.0,14.7869,14.8489,14.7621,14.7931,90900.0
2009-01-09 13:30:00,23.87,23.95,23.81,23.82,108000.0,14.7869,14.8365,14.7498,14.7559,108000.0
2009-01-09 14:00:00,23.82,24.03,23.81,23.99,275800.0,14.7559,14.886,14.7498,14.8613,275800.0
2009-01-09 14:30:00,24.0,24.08,23.89,23.94,198900.0,14.8675,14.917,14.7993,14.8303,198900.0
2009-01-09 15:00:00,23.93,24.01,23.81,23.92,274400.0,14.8241,14.8736,14.7498,14.8179,274400.0
2009-01-09 15:30:00,23.93,23.98,23.76,23.78,394000.0,14.8241,14.8551,14.7188,14.7312,394000.0
2009-01-12 09:30:00,23.69,23.99,23.53,23.83,206500.0,14.6754,14.8613,14.5763,14.7621,206500.0
2009-01-12 10:00:00,23.83,23.85,23.54,23.65,236000.0,14.7621,14.7745,14.5825,14.6506,236000.0
2009-01-12 10:30:00,23.66,23.75,23.63,23.64,245800.0,14.6568,14.7126,14.6382,14.6444,245800.0
2009-01-12 11:00:00,23.65,23.75,23.62,23.74,215100.0,14.6506,14.7126,14.6321,14.7064,215100.0
2009-01-12 11:30:00,23.75,23.77,23.55,23.55,207400.0,14.7126,14.725,14.5887,14.5887,207400.0
2009-01-12 12:00:00,23.55,23.65,23.54,23.6,140000.0,14.5887,14.6506,14.5825,14.6197,140000.0
2009-01-12 12:30:00,23.6,23.62,23.55,23.6,161800.0,14.6197,14.6321,14.5887,14.6197,161800.0
2009-01-12 13:00:00,23.6,23.7,23.57,23.68,120400.0,14.6197,14.6816,14.6011,14.6692,120400.0
2009-01-12 13:30:00,23.68,23.81,23.68,23.76,183800.0,14.6692,14.7498,14.6692,14.7188,183800.0
2009-01-12 14:00:00,23.76,23.76,23.64,23.7,202800.0,14.7188,14.7188,14.6444,14.6816,202800.0
2009-01-12 14:30:00,23.69,23.72,23.54,23.55,240100.0,14.6754,14.694,14.5825,14.5887,240100.0
2009-01-12 15:00:00,23.56,23.7,23.53,23.66,293200.0,14.5949,14.6816,14.5763,14.6568,293200.0
2009-01-12 15:30:00,23.66,23.76,23.59,23.7,623700.0,14.6568,14.7188,14.6135,14.6816,623700.0
2009-01-13 09:30:00,23.7,23.78,23.58,23.69,298100.0,14.6816,14.7312,14.6073,14.6754,298100.0
2009-01-13 10:00:00,23.7,23.8,23.65,23.69,284800.0,14.6816,14.7436,14.6506,14.6754,284800.0
2009-01-13 10:30:00,23.69,23.87,23.66,23.82,220800.0,14.6754,14.7869,14.6568,14.7559,220800.0
2009-01-13 11:00:00,23.81,23.87,23.72,23.81,194200.0,14.7498,14.7869,14.694,14.7498,194200.0
2009-01-13 11:30:00,23.81,23.84,23.7,23.73,237500.0,14.7498,14.7683,14.6816,14.7002,237500.0
2009-01-13 12:00:00,23.73,23.75,23.64,23.65,174600.0,14.7002,14.7126,14.6444,14.6506,174600.0
2009-01-13 12:30:00,23.64,23.68,23.59,23.62,147400.0,14.6444,14.6692,14.6135,14.6321,147400.0
2009-01-13 13:00:00,23.61,23.69,23.6,23.67,184700.0,14.6259,14.6754,14.6197,14.663,184700.0
2009-01-13 13:30:00,23.67,23.72,23.65,23.66,149500.0,14.663,14.694,14.6506,14.6568,149500.0
2009-01-13 14:00:00,23.66,23.73,23.59,23.62,160300.0,14.6568,14.7002,14.6135,14.6321,160300.0
2009-01-13 14:30:00,23.62,23.8,23.61,23.66,271500.0,14.6321,14.7436,14.6259,14.6568,271500.0
2009-01-13 15:00:00,23.66,23.67,23.5,23.61,297500.0,14.6568,14.663,14.5577,14.6259,297500.0
2009-01-13 15:30:00,23.61,23.8,23.54,23.69,693000.0,14.6259,14.7436,14.5825,14.6754,693000.0
2009-01-14 09:30:00,23.53,23.62,23.13,23.15,366400.0,14.5763,14.6321,14.3285,14.3409,366400.0
2009-01-14 10:00:00,23.15,23.18,22.99,23.1,312700.0,14.3409,14.3595,14.2418,14.3099,312700.0
2009-01-14 10:30:00,23.1,23.25,22.88,23.06,238700.0,14.3099,14.4028,14.1736,14.2851,238700.0
2009-01-14 11:00:00,23.06,23.19,23.0,23.14,203700.0,14.2851,14.3657,14.248,14.3347,203700.0
2009-01-14 11:30:00,23.14,23.23,23.13,23.22,122200.0,14.3347,14.3905,14.3285,14.3843,122200.0
2009-01-14 12:00:00,23.22,23.34,23.19,23.33,182200.0,14.3843,14.4586,14.3657,14.4524,182200.0
2009-01-14 12:30:00,23.33,23.52,23.32,23.49,301200.0,14.4524,14.5701,14.4462,14.5515,301200.0
2009-01-14 13:00:00,23.48,23.52,23.45,23.45,185900.0,14.5453,14.5701,14.5267,14.5267,185900.0
2009-01-14 13:30:00,23.45,23.54,23.45,23.51,159300.0,14.5267,14.5825,14.5267,14.5639,159300.0
2009-01-14 14:00:00,23.51,23.62,23.49,23.57,221000.0,14.5639,14.6321,14.5515,14.6011,221000.0
2009-01-14 14:30:00,23.57,23.66,23.5,23.53,206000.0,14.6011,14.6568,14.5577,14.5763,206000.0
2009-01-14 15:00:00,23.52,23.56,23.39,23.51,432600.0,14.5701,14.5949,14.4896,14.5639,432600.0
2009-01-14 15:30:00,23.51,23.59,23.4,23.53,640000.0,14.5639,14.6135,14.4958,14.5763,640000.0
2009-01-15 09:30:00,23.49,23.56,23.24,23.32,302800.0,14.5515,14.5949,14.3967,14.4462,302800.0
2009-01-15 10:00:00,23.32,23.5,23.24,23.38,344400.0,14.4462,14.5577,14.3967,14.4834,344400.0
2009-01-15 10:30:00,23.38,23.44,23.33,23.37,181400.0,14.4834,14.5205,14.4524,14.4772,181400.0
2009-01-15 11:00:00,23.37,23.43,23.34,23.38,190600.0,14.4772,14.5144,14.4586,14.4834,190600.0
2009-01-15 11:30:00,23.39,23.4,23.33,23.35,177400.0,14.4896,14.4958,14.4524,14.4648,177400.0
2009-01-15 12:00:00,23.35,23.39,23.26,23.33,164100.0,14.4648,14.4896,14.409,14.4524,164100.0
2009-01-15 12:30:00,23.32,23.34,23.24,23.25,205800.0,14.4462,14.4586,14.3967,14.4028,205800.0
2009-01-15 13:00:00,23.26,23.35,23.24,23.35,233100.0,14.409,14.4648,14.3967,14.4648,233100.0
2009-01-15 13:30:00,23.35,23.5,23.31,23.43,287500.0,14.4648,14.5577,14.44,14.5144,287500.0
2009-01-15 14:00:00,23.43,23.58,23.38,23.55,358000.0,14.5144,14.6073,14.4834,14.5887,358000.0
2009-01-15 14:30:00,23.55,23.74,23.5,23.52,508300.0,14.5887,14.7064,14.5577,14.5701,508300.0
2009-01-15 15:00:00,23.52,23.65,23.44,23.55,336000.0,14.5701,14.6506,14.5205,14.5887,336000.0
2009-01-15 15:30:00,23.54,23.61,23.43,23.61,706000.0,14.5825,14.6259,14.5144,14.6259,706000.0
2009-01-16 09:30:00,23.9,24.0,23.8,23.94,565400.0,14.8055,14.8675,14.7436,14.8303,565400.0
2009-01-16 10:00:00,23.94,24.0,23.83,23.99,186700.0,14.8303,14.8675,14.7621,14.8613,186700.0
2009-01-16 10:30:00,23.98,24.13,23.95,24.08,184300.0,14.8551,14.948,14.8365,14.917,184300.0
2009-01-16 11:00:00,24.08,24.21,23.99,24.2,156900.0,14.917,14.9975,14.8613,14.9913,156900.0
2009-01-16 11:30:00,24.19,24.21,23.78,23.82,192600.0,14.9852,14.9975,14.7312,14.7559,192600.0
2009-01-16 12:00:00,23.8,23.82,23.55,23.64,195700.0,14.7436,14.7559,14.5887,14.6444,195700.0
2009-01-16 12:30:00,23.65,23.7,23.58,23.68,214000.0,14.6506,14.6816,14.6073,14.6692,214000.0
2009-01-16 13:00:00,23.69,23.72,23.6,23.7,274200.0,14.6754,14.694,14.6197,14.6816,274200.0
2009-01-16 13:30:00,23.71,23.77,23.66,23.73,260200.0,14.6878,14.725,14.6568,14.7002,260200.0
2009-01-16 14:00:00,23.73,23.77,23.66,23.72,400800.0,14.7002,14.725,14.6568,14.694,400800.0
2009-01-16 14:30:00,23.72,23.75,23.63,23.75,558200.0,14.694,14.7126,14.6382,14.7126,558200.0
2009-01-16 15:00:00,23.75,23.85,23.71,23.71,517900.0,14.7126,14.7745,14.6878,14.6878,517900.0
2009-01-16 15:30:00,23.71,23.84,23.68,23.71,946600.0,14.6878,14.7683,14.6692,14.6878,946600.0
2009-01-20 09:30:00,23.76,24.35,23.6,23.89,485800.0,14.7188,15.0843,14.6197,14.7993,485800.0
2009-01-20 10:00:00,23.91,24.03,23.85,23.92,241600.0,14.8117,14.886,14.7745,14.8179,241600.0
2009-01-20 10:30:00,23.92,23.93,23.67,23.67,316600.0,14.8179,14.8241,14.663,14.663,316600.0
2009-01-20 11:00:00,23.68,23.68,23.5,23.6,353500.0,14.6692,14.6692,14.5577,14.6197,353500.0
2009-01-20 11:30:00,23.61,23.72,23.46,23.47,203100.0,14.6259,14.694,14.5329,14.5391,203100.0
2009-01-20 12:00:00,23.47,23.56,23.32,23.34,253300.0,14.5391,14.5949,14.4462,14.4586,253300.0
2009-01-20 12:30:00,23.35,23.53,23.34,23.5,315400.0,14.4648,14.5763,14.4586,14.5577,315400.0
2009-01-20 13:00:00,23.51,23.55,23.41,23.54,261400.0,14.5639,14.5887,14.502,14.5825,261400.0
2009-01-20 13:30:00,23.53,23.53,23.2,23.3,417100.0,14.5763,14.5763,14.3719,14.4338,417100.0
2009-01-20 14:00:00,23.3,23.42,23.09,23.37,468300.0,14.4338,14.5082,14.3037,14.4772,468300.0
2009-01-20 14:30:00,23.36,23.39,22.95,23.25,492200.0,14.471,14.4896,14.217,14.4028,492200.0
2009-01-20 15:00:00,23.25,23.25,23.03,23.22,336400.0,14.4028,14.4028,14.2666,14.3843,336400.0
2009-01-20 15:30:00,23.21,23.33,23.04,23.12,759400.0,14.3781,14.4524,14.2728,14.3223,759400.0
2009-01-21 09:30:00,23.49,23.49,23.2,23.36,358100.0,14.5515,14.5515,14.3719,14.471,358100.0
2009-01-21 10:00:00,23.36,23.39,23.04,23.04,348800.0,14.471,14.4896,14.2728,14.2728,348800.0
2009-01-21 10:30:00,23.04,23.14,22.82,22.87,295100.0,14.2728,14.3347,14.1365,14.1674,295100.0
2009-01-21 11:00:00,22.87,22.93,22.81,22.85,317800.0,14.1674,14.2046,14.1303,14.1551,317800.0
2009-01-21 11:30:00,22.86,22.95,22.81,22.86,231600.0,14.1612,14.217,14.1303,14.1612,231600.0
2009-01-21 12:00:00,22.85,23.08,22.83,23.01,124100.0,14.1551,14.2975,14.1427,14.2542,124100.0
2009-01-21 12:30:00,23.01,23.17,23.0,23.17,186300.0,14.2542,14.3533,14.248,14.3533,186300.0
2009-01-21 13:00:00,23.17,23.25,23.09,23.13,171400.0,14.3533,14.4028,14.3037,14.3285,171400.0
2009-01-21 13:30:00,23.13,23.32,23.09,23.29,271200.0,14.3285,14.4462,14.3037,14.4276,271200.0
2009-01-21 14:00:00,23.29,23.34,23.26,23.3,219100.0,14.4276,14.4586,14.409,14.4338,219100.0
2009-01-21 14:30:00,23.3,23.48,23.3,23.48,264700.0,14.4338,14.5453,14.4338,14.5453,264700.0
2009-01-21 15:00:00,23.48,23.6,23.45,23.47,322500.0,14.5453,14.6197,14.5267,14.5391,322500.0
2009-01-21 15:30:00,23.47,23.7,23.45,23.59,766000.0,14.5391,14.6816,14.5267,14.6135,766000.0
2009-01-22 09:30:00,23.34,23.86,23.34,23.56,308800.0,14.4586,14.7807,14.4586,14.5949,308800.0
2009-01-22 10:00:00,23.56,23.81,23.44,23.69,232400.0,14.5949,14.7498,14.5205,14.6754,232400.0
2009-01-22 10:30:00,23.7,23.94,23.5,23.82,314200.0,14.6816,14.8303,14.5577,14.7559,314200.0
2009-01-22 11:00:00,23.81,23.99,23.73,23.73,226800.0,14.7498,14.8613,14.7002,14.7002,226800.0
2009-01-22 11:30:00,23.73,23.8,23.58,23.67,209300.0,14.7002,14.7436,14.6073,14.663,209300.0
2009-01-22 12:00:00,23.66,23.78,23.53,23.59,205900.0,14.6568,14.7312,14.5763,14.6135,205900.0
2009-01-22 12:30:00,23.58,23.68,23.54,23.58,150000.0,14.6073,14.6692,14.5825,14.6073,150000.0
2009-01-22 13:00:00,23.59,23.85,23.57,23.76,169500.0,14.6135,14.7745,14.6011,14.7188,169500.0
2009-01-22 13:30:00,23.76,23.9,23.59,23.82,233400.0,14.7188,14.8055,14.6135,14.7559,233400.0
2009-01-22 14:00:00,23.82,24.0,23.75,23.95,466400.0,14.7559,14.8675,14.7126,14.8365,466400.0
2009-01-22 14:30:00,23.95,24.09,23.87,24.03,279800.0,14.8365,14.9232,14.7869,14.886,279800.0
2009-01-22 15:00:00,24.02,24.03,23.75,23.95,353000.0,14.8798,14.886,14.7126,14.8365,353000.0
2009-01-22 15:30:00,23.94,24.13,23.86,24.01,699200.0,14.8303,14.948,14.7807,14.8736,699200.0
2009-01-23 09:30:00,23.71,23.71,23.45,23.52,317500.0,14.6878,14.6878,14.5267,14.5701,317500.0
2009-01-23 10:00:00,23.52,23.54,23.37,23.47,389300.0,14.5701,14.5825,14.4772,14.5391,389300.0
2009-01-23 10:30:00,23.46,23.46,23.2,23.26,271500.0,14.5329,14.5329,14.3719,14.409,271500.0
2009-01-23 11:00:00,23.27,23.71,23.27,23.49,375700.0,14.4152,14.6878,14.4152,14.5515,375700.0
2009-01-23 11:30:00,23.49,23.5,23.23,23.25,463000.0,14.5515,14.5577,14.3905,14.4028,463000.0
2009-01-23 12:00:00,23.24,23.34,23.17,23.28,242600.0,14.3967,14.4586,14.3533,14.4214,242600.0
2009-01-23 12:30:00,23.26,23.33,23.09,23.18,220400.0,14.409,14.4524,14.3037,14.3595,220400.0
2009-01-23 13:00:00,23.17,23.43,23.08,23.29,274000.0,14.3533,14.5144,14.2975,14.4276,274000.0
2009-01-23 13:30:00,23.29,23.48,23.27,23.48,263600.0,14.4276,14.5453,14.4152,14.5453,263600.0
2009-01-23 14:00:00,23.48,23.51,23.3,23.32,178100.0,14.5453,14.5639,14.4338,14.4462,178100.0
2009-01-23 14:30:00,23.32,23.36,23.12,23.19,283700.0,14.4462,14.471,14.3223,14.3657,283700.0
2009-01-23 15:00:00,23.19,23.32,23.13,23.19,383600.0,14.3657,14.4462,14.3285,14.3657,383600.0
2009-01-23 15:30:00,23.18,23.41,23.16,23.32,672000.0,14.3595,14.502,14.3471,14.4462,672000.0
2009-01-26 09:30:00,23.47,23.94,23.47,23.73,291500.0,14.5391,14.8303,14.5391,14.7002,291500.0
2009-01-26 10:00:00,23.74,23.98,23.73,23.8,394000.0,14.7064,14.8551,14.7002,14.7436,394000.0
2009-01-26 10:30:00,23.81,23.89,23.76,23.89,228100.0,14.7498,14.7993,14.7188,14.7993,228100.0
2009-01-26 11:00:00,23.89,23.94,23.62,23.64,237400.0,14.7993,14.8303,14.6321,14.6444,237400.0
2009-01-26 11:30:00,23.65,23.74,23.64,23.7,107600.0,14.6506,14.7064,14.6444,14.6816,107600.0
2009-01-26 12:00:00,23.7,23.74,23.57,23.73,134500.0,14.6816,14.7064,14.6011,14.7002,134500.0
2009-01-26 12:30:00,23.73,23.81,23.64,23.71,186700.0,14.7002,14.7498,14.6444,14.6878,186700.0
2009-01-26 13:00:00,23.71,23.83,23.59,23.7,198800.0,14.6878,14.7621,14.6135,14.6816,198800.0
2009-01-26 13:30:00,23.69,23.7,23.5,23.55,227000.0,14.6754,14.6816,14.5577,14.5887,227000.0
2009-01-26 14:00:00,23.53,23.53,23.32,23.4,205300.0,14.5763,14.5763,14.4462,14.4958,205300.0
2009-01-26 14:30:00,23.41,23.47,23.29,23.47,198100.0,14.502,14.5391,14.4276,14.5391,198100.0
2009-01-26 15:00:00,23.46,23.68,23.46,23.63,248000.0,14.5329,14.6692,14.5329,14.6382,248000.0
2009-01-26 15:30:00,23.64,23.65,23.37,23.51,542000.0,14.6444,14.6506,14.4772,14.5639,542000.0
2009-01-27 09:30:00,23.68,23.78,23.59,23.67,249000.0,14.6692,14.7312,14.6135,14.663,249000.0
2009-01-27 10:00:00,23.65,23.69,23.03,23.09,405400.0,14.6506,14.6754,14.2666,14.3037,405400.0
2009-01-27 10:30:00,23.09,23.13,22.87,22.98,554500.0,14.3037,14.3285,14.1674,14.2356,554500.0
2009-01-27 11:00:00,22.97,23.02,22.86,22.98,725500.0,14.2294,14.2604,14.1612,14.2356,725500.0
2009-01-27 11:30:00,22.99,23.06,22.91,22.94,184000.0,14.2418,14.2851,14.1922,14.2108,184000.0
2009-01-27 12:00:00,22.93,23.25,22.89,23.23,224200.0,14.2046,14.4028,14.1798,14.3905,224200.0
2009-01-27 12:30:00,23.23,23.36,23.11,23.34,381100.0,14.3905,14.471,14.3161,14.4586,381100.0
2009-01-27 13:00:00,23.33,23.46,23.27,23.3,240200.0,14.4524,14.5329,14.4152,14.4338,240200.0
2009-01-27 13:30:00,23.3,23.4,23.26,23.27,185900.0,14.4338,14.4958,14.409,14.4152,185900.0
2009-01-27 14:00:00,23.26,23.41,23.19,23.32,204900.0,14.409,14.502,14.3657,14.4462,204900.0
2009-01-27 14:30:00,23.31,23.43,23.27,23.41,207400.0,14.44,14.5144,14.4152,14.502,207400.0
2009-01-27 15:00:00,23.42,23.45,23.24,23.43,369300.0,14.5082,14.5267,14.3967,14.5144,369300.0
2009-01-27 15:30:00,23.43,23.54,23.42,23.44,920900.0,14.5144,14.5825,14.5082,14.5205,920900.0
2009-01-28 09:30:00,23.81,23.92,23.62,23.62,223200.0,14.7498,14.8179,14.6321,14.6321,223200.0
2009-01-28 10:00:00,23.63,23.69,23.54,23.58,137600.0,14.6382,14.6754,14.5825,14.6073,137600.0
2009-01-28 10:30:00,23.59,23.76,23.56,23.64,147900.0,14.6135,14.7188,14.5949,14.6444,147900.0
2009-01-28 11:00:00,23.65,23.76,23.63,23.63,122000.0,14.6506,14.7188,14.6382,14.6382,122000.0
2009-01-28 11:30:00,23.64,23.67,23.59,23.64,81000.0,14.6444,14.663,14.6135,14.6444,81000.0
2009-01-28 12:00:00,23.65,23.78,23.62,23.77,134200.0,14.6506,14.7312,14.6321,14.725,134200.0
2009-01-28 12:30:00,23.77,23.79,23.74,23.78,81500.0,14.725,14.7374,14.7064,14.7312,81500.0
2009-01-28 13:00:00,23.79,23.9,23.78,23.88,143400.0,14.7374,14.8055,14.7312,14.7931,143400.0
2009-01-28 13:30:00,23.88,23.97,23.82,23.82,138900.0,14.7931,14.8489,14.7559,14.7559,138900.0
2009-01-28 14:00:00,23.81,23.94,23.74,23.84,172600.0,14.7498,14.8303,14.7064,14.7683,172600.0
2009-01-28 14:30:00,23.85,23.86,23.74,23.85,205200.0,14.7745,14.7807,14.7064,14.7745,205200.0
2009-01-28 15:00:00,23.86,23.91,23.64,23.68,295100.0,14.7807,14.8117,14.6444,14.6692,295100.0
2009-01-28 15:30:00,23.7,23.83,23.63,23.81,437600.0,14.6816,14.7621,14.6382,14.7498,437600.0
2009-01-29 09:30:00,23.75,23.97,23.65,23.84,198800.0,14.7126,14.8489,14.6506,14.7683,198800.0
2009-01-29 10:00:00,23.83,23.84,23.69,23.72,155400.0,14.7621,14.7683,14.6754,14.694,155400.0
2009-01-29 10:30:00,23.72,23.74,23.6,23.73,211000.0,14.694,14.7064,14.6197,14.7002,211000.0
2009-01-29 11:00:00,23.72,23.74,23.55,23.55,164800.0,14.694,14.7064,14.5887,14.5887,164800.0
2009-01-29 11:30:00,23.54,23.61,23.49,23.52,87000.0,14.5825,14.6259,14.5515,14.5701,87000.0
2009-01-29 12:00:00,23.5,23.5,23.38,23.42,126400.0,14.5577,14.5577,14.4834,14.5082,126400.0
2009-01-29 12:30:00,23.41,23.48,23.17,23.17,188200.0,14.502,14.5453,14.3533,14.3533,188200.0
2009-01-29 13:00:00,23.17,23.31,23.12,23.24,108700.0,14.3533,14.44,14.3223,14.3967,108700.0
2009-01-29 13:30:00,23.24,23.29,23.17,23.18,141000.0,14.3967,14.4276,14.3533,14.3595,141000.0
2009-01-29 14:00:00,23.18,23.31,23.13,23.31,117100.0,14.3595,14.44,14.3285,14.44,117100.0
2009-01-29 14:30:00,23.31,23.37,23.23,23.25,156700.0,14.44,14.4772,14.3905,14.4028,156700.0
2009-01-29 15:00:00,23.24,23.4,23.24,23.36,183800.0,14.3967,14.4958,14.3967,14.471,183800.0
2009-01-29 15:30:00,23.35,23.36,23.22,23.25,556600.0,14.4648,14.471,14.3843,14.4028,556600.0
2009-01-30 09:30:00,23.39,23.39,22.78,22.78,175200.0,14.4896,14.4896,14.1117,14.1117,175200.0
2009-01-30 10:00:00,22.78,22.92,22.74,22.78,183000.0,14.1117,14.1984,14.0869,14.1117,183000.0
2009-01-30 10:30:00,22.78,22.79,22.62,22.67,133800.0,14.1117,14.1179,14.0126,14.0435,133800.0
2009-01-30 11:00:00,22.68,22.76,22.56,22.59,100000.0,14.0497,14.0993,13.9754,13.994,100000.0
2009-01-30 11:30:00,22.58,22.68,22.57,22.65,45200.0,13.9878,14.0497,13.9816,14.0312,45200.0
2009-01-30 12:00:00,22.65,22.66,22.5,22.53,211600.0,14.0312,14.0374,13.9382,13.9568,211600.0
2009-01-30 12:30:00,22.55,22.58,22.47,22.49,119000.0,13.9692,13.9878,13.9197,13.932,119000.0
2009-01-30 13:00:00,22.49,22.56,22.34,22.4,371900.0,13.932,13.9754,13.8391,13.8763,371900.0
2009-01-30 13:30:00,22.4,22.4,22.13,22.25,457100.0,13.8763,13.8763,13.709,13.7834,457100.0
2009-01-30 14:00:00,22.24,22.4,22.21,22.32,339400.0,13.7772,13.8763,13.7586,13.8267,339400.0
2009-01-30 14:30:00,22.31,22.35,22.2,22.24,251200.0,13.8205,13.8453,13.7524,13.7772,251200.0
2009-01-30 15:00:00,22.25,22.3,22.09,22.09,411700.0,13.7834,13.8143,13.6843,13.6843,411700.0
2009-01-30 15:30:00,22.09,22.31,22.08,22.27,857300.0,13.6843,13.8205,13.6781,13.7958,857300.0
2009-02-02 09:30:00,22.5,23.2,22.4,23.07,695700.0,13.9382,14.3719,13.8763,14.2913,695700.0
2009-02-02 10:00:00,23.06,23.13,22.77,22.84,522100.0,14.2851,14.3285,14.1055,14.1489,522100.0
2009-02-02 10:30:00,22.86,22.9,22.7,22.87,309900.0,14.1612,14.186,14.0621,14.1674,309900.0
2009-02-02 11:00:00,22.88,23.08,22.82,23.0,367000.0,14.1736,14.2975,14.1365,14.248,367000.0
2009-02-02 11:30:00,23.0,23.02,22.91,22.99,220900.0,14.248,14.2604,14.1922,14.2418,220900.0
2009-02-02 12:00:00,22.99,23.31,22.99,23.3,483800.0,14.2418,14.44,14.2418,14.4338,483800.0
2009-02-02 12:30:00,23.31,23.61,23.3,23.58,228900.0,14.44,14.6259,14.4338,14.6073,228900.0
2009-02-02 13:00:00,23.59,23.6,23.33,23.41,193800.0,14.6135,14.6197,14.4524,14.502,193800.0
2009-02-02 13:30:00,23.41,23.54,23.36,23.41,228000.0,14.502,14.5825,14.471,14.502,228000.0
2009-02-02 14:00:00,23.41,23.56,23.38,23.5,216800.0,14.502,14.5949,14.4834,14.5577,216800.0
2009-02-02 14:30:00,23.5,23.51,23.36,23.4,318800.0,14.5577,14.5639,14.471,14.4958,318800.0
2009-02-02 15:00:00,23.4,23.6,23.4,23.53,406100.0,14.4958,14.6197,14.4958,14.5763,406100.0
2009-02-02 15:30:00,23.53,23.79,23.53,23.57,809500.0,14.5763,14.7374,14.5763,14.6011,809500.0
2009-02-03 09:30:00,23.74,23.76,23.4,23.6,255300.0,14.7064,14.7188,14.4958,14.6197,255300.0
2009-02-03 10:00:00,23.61,23.87,23.6,23.81,258700.0,14.6259,14.7869,14.6197,14.7498,258700.0
2009-02-03 10:30:00,23.8,24.05,23.78,23.92,237400.0,14.7436,14.8984,14.7312,14.8179,237400.0
2009-02-03 11:00:00,23.93,24.06,23.93,23.99,175500.0,14.8241,14.9046,14.8241,14.8613,175500.0
2009-02-03 11:30:00,23.99,24.05,23.72,23.74,267000.0,14.8613,14.8984,14.694,14.7064,267000.0
2009-02-03 12:00:00,23.74,23.82,23.64,23.82,164700.0,14.7064,14.7559,14.6444,14.7559,164700.0
2009-02-03 12:30:00,23.82,23.93,23.8,23.8,108400.0,14.7559,14.8241,14.7436,14.7436,108400.0
2009-02-03 13:00:00,23.79,23.93,23.72,23.92,155900.0,14.7374,14.8241,14.694,14.8179,155900.0
2009-02-03 13:30:00,23.91,24.01,23.88,24.0,162200.0,14.8117,14.8736,14.7931,14.8675,162200.0
2009-02-03 14:00:00,24.0,24.24,23.96,24.11,229100.0,14.8675,15.0161,14.8427,14.9356,229100.0
2009-02-03 14:30:00,24.11,24.33,24.11,24.25,236800.0,14.9356,15.0719,14.9356,15.0223,236800.0
2009-02-03 15:00:00,24.25,24.4,24.16,24.29,263500.0,15.0223,15.1152,14.9666,15.0471,263500.0
2009-02-03 15:30:00,24.3,24.36,24.22,24.26,554300.0,15.0533,15.0905,15.0037,15.0285,554300.0
2009-02-04 09:30:00,24.37,24.51,23.9,24.15,216500.0,15.0967,15.1834,14.8055,14.9604,216500.0
2009-02-04 10:00:00,24.16,24.44,24.16,24.44,222800.0,14.9666,15.14,14.9666,15.14,222800.0
2009-02-04 10:30:00,24.43,24.56,24.32,24.55,199500.0,15.1338,15.2144,15.0657,15.2082,199500.0
2009-02-04 11:00:00,24.55,24.56,24.28,24.29,177400.0,15.2082,15.2144,15.0409,15.0471,177400.0
2009-02-04 11:30:00,24.28,24.38,24.26,24.36,110700.0,15.0409,15.1029,15.0285,15.0905,110700.0
2009-02-04 12:00:00,24.36,24.4,24.26,24.32,116600.0,15.0905,15.1152,15.0285,15.0657,116600.0
2009-02-04 12:30:00,24.33,24.36,24.23,24.24,82200.0,15.0719,15.0905,15.0099,15.0161,82200.0
2009-02-04 13:00:00,24.24,24.3,24.19,24.3,135100.0,15.0161,15.0533,14.9852,15.0533,135100.0
2009-02-04 13:30:00,24.3,24.31,23.98,24.07,221700.0,15.0533,15.0595,14.8551,14.9108,221700.0
2009-02-04 14:00:00,24.07,24.09,23.94,24.07,213000.0,14.9108,14.9232,14.8303,14.9108,213000.0
2009-02-04 14:30:00,24.06,24.12,23.93,24.03,284600.0,14.9046,14.9418,14.8241,14.886,284600.0
2009-02-04 15:00:00,24.03,24.03,23.85,23.91,408900.0,14.886,14.886,14.7745,14.8117,408900.0
2009-02-04 15:30:00,23.91,24.02,23.87,23.93,553800.0,14.8117,14.8798,14.7869,14.8241,553800.0
2009-02-05 09:30:00,23.77,24.11,23.7,23.81,145600.0,14.725,14.9356,14.6816,14.7498,145600.0
2009-02-05 10:00:00,23.81,23.82,23.54,23.58,195200.0,14.7498,14.7559,14.5825,14.6073,195200.0
2009-02-05 10:30:00,23.58,24.08,23.53,24.0,336500.0,14.6073,14.917,14.5763,14.8675,336500.0
2009-02-05 11:00:00,24.01,24.15,24.0,24.1,256400.0,14.8736,14.9604,14.8675,14.9294,256400.0
2009-02-05 11:30:00,24.09,24.2,23.95,24.07,191000.0,14.9232,14.9913,14.8365,14.9108,191000.0
2009-02-05 12:00:00,24.08,24.28,24.08,24.19,250300.0,14.917,15.0409,14.917,14.9852,250300.0
2009-02-05 12:30:00,24.21,24.41,24.21,24.39,265400.0,14.9975,15.1214,14.9975,15.109,265400.0
2009-02-05 13:00:00,24.4,24.4,24.13,24.14,193300.0,15.1152,15.1152,14.948,14.9542,193300.0
2009-02-05 13:30:00,24.14,24.26,24.1,24.14,207000.0,14.9542,15.0285,14.9294,14.9542,207000.0
2009-02-05 14:00:00,24.13,24.19,24.09,24.16,277400.0,14.948,14.9852,14.9232,14.9666,277400.0
2009-02-05 14:30:00,24.16,24.19,23.97,24.0,281100.0,14.9666,14.9852,14.8489,14.8675,281100.0
2009-02-05 15:00:00,24.0,24.06,23.87,24.03,435100.0,14.8675,14.9046,14.7869,14.886,435100.0
2009-02-05 15:30:00,24.03,24.09,23.99,24.05,668800.0,14.886,14.9232,14.8613,14.8984,668800.0
2009-02-06 09:30:00,24.2,24.59,24.06,24.44,249600.0,14.9913,15.2329,14.9046,15.14,249600.0
2009-02-06 10:00:00,24.43,24.66,24.43,24.57,252400.0,15.1338,15.2763,15.1338,15.2206,252400.0
2009-02-06 10:30:00,24.58,24.71,24.51,24.61,159600.0,15.2268,15.3073,15.1834,15.2453,159600.0
2009-02-06 11:00:00,24.63,24.69,24.52,24.58,184800.0,15.2577,15.2949,15.1896,15.2268,184800.0
2009-02-06 11:30:00,24.58,24.7,24.54,24.67,186300.0,15.2268,15.3011,15.202,15.2825,186300.0
2009-02-06 12:00:00,24.68,24.68,24.48,24.49,134700.0,15.2887,15.2887,15.1648,15.171,134700.0
2009-02-06 12:30:00,24.5,24.56,24.44,24.48,131400.0,15.1772,15.2144,15.14,15.1648,131400.0
2009-02-06 13:00:00,24.49,24.68,24.47,24.67,103000.0,15.171,15.2887,15.1586,15.2825,103000.0
2009-02-06 13:30:00,24.67,24.71,24.61,24.63,146600.0,15.2825,15.3073,15.2453,15.2577,146600.0
2009-02-06 14:00:00,24.64,24.66,24.56,24.59,165700.0,15.2639,15.2763,15.2144,15.2329,165700.0
2009-02-06 14:30:00,24.6,24.64,24.44,24.53,195900.0,15.2391,15.2639,15.14,15.1958,195900.0
2009-02-06 15:00:00,24.53,24.65,24.48,24.63,231600.0,15.1958,15.2701,15.1648,15.2577,231600.0
2009-02-06 15:30:00,24.63,24.75,24.59,24.66,744400.0,15.2577,15.3321,15.2329,15.2763,744400.0
2009-02-09 09:30:00,24.62,24.68,24.28,24.31,208400.0,15.2515,15.2887,15.0409,15.0595,208400.0
2009-02-09 10:00:00,24.3,24.31,24.12,24.27,242700.0,15.0533,15.0595,14.9418,15.0347,242700.0
2009-02-09 10:30:00,24.27,24.42,24.24,24.4,240200.0,15.0347,15.1276,15.0161,15.1152,240200.0
2009-02-09 11:00:00,24.39,24.44,24.25,24.33,264600.0,15.109,15.14,15.0223,15.0719,264600.0
2009-02-09 11:30:00,24.33,24.41,24.22,24.41,104500.0,15.0719,15.1214,15.0037,15.1214,104500.0
2009-02-09 12:00:00,24.41,24.45,24.3,24.33,138900.0,15.1214,15.1462,15.0533,15.0719,138900.0
2009-02-09 12:30:00,24.33,24.38,24.29,24.37,69300.0,15.0719,15.1029,15.0471,15.0967,69300.0
2009-02-09 13:00:00,24.37,24.45,24.36,24.36,74400.0,15.0967,15.1462,15.0905,15.0905,74400.0
2009-02-09 13:30:00,24.36,24.36,24.21,24.28,86300.0,15.0905,15.0905,14.9975,15.0409,86300.0
2009-02-09 14:00:00,24.29,24.31,24.21,24.24,129100.0,15.0471,15.0595,14.9975,15.0161,129100.0
2009-02-09 14:30:00,24.24,24.38,24.24,24.34,187800.0,15.0161,15.1029,15.0161,15.0781,187800.0
2009-02-09 15:00:00,24.35,24.5,24.33,24.5,172000.0,15.0843,15.1772,15.0719,15.1772,172000.0
2009-02-09 15:30:00,24.5,24.52,24.4,24.44,348200.0,15.1772,15.1896,15.1152,15.14,348200.0
2009-02-10 09:30:00,24.2,24.23,23.93,23.97,128400.0,14.9913,15.0099,14.8241,14.8489,128400.0
2009-02-10 10:00:00,23.97,24.09,23.92,23.95,83100.0,14.8489,14.9232,14.8179,14.8365,83100.0
2009-02-10 10:30:00,23.95,24.0,23.83,23.96,168900.0,14.8365,14.8675,14.7621,14.8427,168900.0
2009-02-10 11:00:00,23.97,24.11,23.53,23.64,391000.0,14.8489,14.9356,14.5763,14.6444,391000.0
2009-02-10 11:30:00,23.64,23.64,23.33,23.48,344500.0,14.6444,14.6444,14.4524,14.5453,344500.0
2009-02-10 12:00:00,23.48,23.61,23.43,23.55,171700.0,14.5453,14.6259,14.5144,14.5887,171700.0
2009-02-10 12:30:00,23.55,23.64,23.52,23.56,102300.0,14.5887,14.6444,14.5701,14.5949,102300.0
2009-02-10 13:00:00,23.58,23.58,23.31,23.42,177500.0,14.6073,14.6073,14.44,14.5082,177500.0
2009-02-10 13:30:00,23.42,23.52,23.37,23.4,172500.0,14.5082,14.5701,14.4772,14.4958,172500.0
2009-02-10 14:00:00,23.39,23.5,23.29,23.3,162100.0,14.4896,14.5577,14.4276,14.4338,162100.0
2009-02-10 14:30:00,23.3,23.4,23.25,23.25,177000.0,14.4338,14.4958,14.4028,14.4028,177000.0
2009-02-10 15:00:00,23.27,23.4,23.25,23.32,230000.0,14.4152,14.4958,14.4028,14.4462,230000.0
2009-02-10 15:30:00,23.32,23.47,23.21,23.37,793300.0,14.4462,14.5391,14.3781,14.4772,793300.0
2009-02-11 09:30:00,23.53,23.63,23.39,23.41,205700.0,14.5763,14.6382,14.4896,14.502,205700.0
2009-02-11 10:00:00,23.4,23.45,23.25,23.28,190600.0,14.4958,14.5267,14.4028,14.4214,190600.0
2009-02-11 10:30:00,23.27,23.46,23.23,23.43,134900.0,14.4152,14.5329,14.3905,14.5144,134900.0
2009-02-11 11:00:00,23.43,23.52,23.36,23.45,137800.0,14.5144,14.5701,14.471,14.5267,137800.0
2009-02-11 11:30:00,23.46,23.49,23.37,23.44,100300.0,14.5329,14.5515,14.4772,14.5205,100300.0
2009-02-11 12:00:00,23.44,23.45,23.34,23.41,59300.0,14.5205,14.5267,14.4586,14.502,59300.0
2009-02-11 12:30:00,23.41,23.51,23.35,23.37,127800.0,14.502,14.5639,14.4648,14.4772,127800.0
2009-02-11 13:00:00,23.36,23.42,23.26,23.28,133900.0,14.471,14.5082,14.409,14.4214,133900.0
2009-02-11 13:30:00,23.28,23.28,23.24,23.27,114700.0,14.4214,14.4214,14.3967,14.4152,114700.0
2009-02-11 14:00:00,23.27,23.37,23.25,23.33,160400.0,14.4152,14.4772,14.4028,14.4524,160400.0
2009-02-11 14:30:00,23.33,23.52,23.31,23.49,193400.0,14.4524,14.5701,14.44,14.5515,193400.0
2009-02-11 15:00:00,23.49,23.56,23.44,23.48,177800.0,14.5515,14.5949,14.5205,14.5453,177800.0
2009-02-11 15:30:00,23.48,23.54,23.38,23.5,461600.0,14.5453,14.5825,14.4834,14.5577,461600.0
2009-02-12 09:30:00,23.22,23.43,23.05,23.14,253500.0,14.3843,14.5144,14.2789,14.3347,253500.0
2009-02-12 10:00:00,23.14,23.26,23.05,23.13,198900.0,14.3347,14.409,14.2789,14.3285,198900.0
2009-02-12 10:30:00,23.12,23.35,23.08,23.28,193000.0,14.3223,14.4648,14.2975,14.4214,193000.0
2009-02-12 11:00:00,23.29,23.32,23.14,23.23,189800.0,14.4276,14.4462,14.3347,14.3905,189800.0
2009-02-12 11:30:00,23.23,23.31,23.18,23.19,138600.0,14.3905,14.44,14.3595,14.3657,138600.0
2009-02-12 12:00:00,23.18,23.28,23.17,23.27,132700.0,14.3595,14.4214,14.3533,14.4152,132700.0
2009-02-12 12:30:00,23.27,23.34,23.27,23.29,119300.0,14.4152,14.4586,14.4152,14.4276,119300.0
2009-02-12 13:00:00,23.29,23.34,23.18,23.26,130600.0,14.4276,14.4586,14.3595,14.409,130600.0
2009-02-12 13:30:00,23.26,23.33,23.18,23.3,160200.0,14.409,14.4524,14.3595,14.4338,160200.0
2009-02-12 14:00:00,23.3,23.38,23.19,23.26,178000.0,14.4338,14.4834,14.3657,14.409,178000.0
2009-02-12 14:30:00,23.26,23.3,23.11,23.12,220800.0,14.409,14.4338,14.3161,14.3223,220800.0
2009-02-12 15:00:00,23.12,23.41,23.05,23.41,438100.0,14.3223,14.502,14.2789,14.502,438100.0
2009-02-12 15:30:00,23.41,23.74,23.32,23.69,713600.0,14.502,14.7064,14.4462,14.6754,713600.0
2009-02-13 09:30:00,23.65,23.7,23.43,23.61,165400.0,14.6506,14.6816,14.5144,14.6259,165400.0
2009-02-13 10:00:00,23.61,23.72,23.56,23.72,168500.0,14.6259,14.694,14.5949,14.694,168500.0
2009-02-13 10:30:00,23.72,23.84,23.71,23.78,152000.0,14.694,14.7683,14.6878,14.7312,152000.0
2009-02-13 11:00:00,23.77,23.83,23.6,23.65,144500.0,14.725,14.7621,14.6197,14.6506,144500.0
2009-02-13 11:30:00,23.64,23.68,23.57,23.62,97700.0,14.6444,14.6692,14.6011,14.6321,97700.0
2009-02-13 12:00:00,23.63,23.68,23.58,23.68,99000.0,14.6382,14.6692,14.6073,14.6692,99000.0
2009-02-13 12:30:00,23.68,23.69,23.53,23.62,106400.0,14.6692,14.6754,14.5763,14.6321,106400.0
2009-02-13 13:00:00,23.62,23.66,23.54,23.64,106100.0,14.6321,14.6568,14.5825,14.6444,106100.0
2009-02-13 13:30:00,23.63,23.8,23.59,23.76,135900.0,14.6382,14.7436,14.6135,14.7188,135900.0
2009-02-13 14:00:00,23.75,23.77,23.66,23.73,174000.0,14.7126,14.725,14.6568,14.7002,174000.0
2009-02-13 14:30:00,23.72,23.79,23.67,23.71,175700.0,14.694,14.7374,14.663,14.6878,175700.0
2009-02-13 15:00:00,23.72,23.74,23.59,23.68,264300.0,14.694,14.7064,14.6135,14.6692,264300.0
2009-02-13 15:30:00,23.68,23.77,23.59,23.59,611700.0,14.6692,14.725,14.6135,14.6135,611700.0
2009-02-17 09:30:00,22.92,23.14,22.0,22.99,417800.0,14.1984,14.3347,13.6285,14.2418,417800.0
2009-02-17 10:00:00,22.98,23.05,22.93,22.95,213600.0,14.2356,14.2789,14.2046,14.217,213600.0
2009-02-17 10:30:00,22.94,23.12,22.94,23.03,279100.0,14.2108,14.3223,14.2108,14.2666,279100.0
2009-02-17 11:00:00,23.03,23.09,23.0,23.01,165200.0,14.2666,14.3037,14.248,14.2542,165200.0
2009-02-17 11:30:00,23.01,23.07,22.99,23.04,187200.0,14.2542,14.2913,14.2418,14.2728,187200.0
2009-02-17 12:00:00,23.05,23.12,23.0,23.06,133700.0,14.2789,14.3223,14.248,14.2851,133700.0
2009-02-17 12:30:00,23.06,23.15,23.06,23.13,113900.0,14.2851,14.3409,14.2851,14.3285,113900.0
2009-02-17 13:00:00,23.13,23.14,23.01,23.04,213700.0,14.3285,14.3347,14.2542,14.2728,213700.0
2009-02-17 13:30:00,23.03,23.22,23.0,23.09,157300.0,14.2666,14.3843,14.248,14.3037,157300.0
2009-02-17 14:00:00,23.1,23.17,23.03,23.04,148000.0,14.3099,14.3533,14.2666,14.2728,148000.0
2009-02-17 14:30:00,23.05,23.21,23.04,23.13,313800.0,14.2789,14.3781,14.2728,14.3285,313800.0
2009-02-17 15:00:00,23.12,23.22,23.03,23.11,253500.0,14.3223,14.3843,14.2666,14.3161,253500.0
2009-02-17 15:30:00,23.09,23.36,23.01,23.02,798400.0,14.3037,14.471,14.2542,14.2604,798400.0
2009-02-18 09:30:00,23.19,23.3,22.84,22.89,199900.0,14.3657,14.4338,14.1489,14.1798,199900.0
2009-02-18 10:00:00,22.89,22.95,22.74,22.8,215300.0,14.1798,14.217,14.0869,14.1241,215300.0
2009-02-18 10:30:00,22.8,22.98,22.8,22.82,210000.0,14.1241,14.2356,14.1241,14.1365,210000.0
2009-02-18 11:00:00,22.82,23.08,22.75,23.07,234700.0,14.1365,14.2975,14.0931,14.2913,234700.0
2009-02-18 11:30:00,23.06,23.35,23.03,23.32,437500.0,14.2851,14.4648,14.2666,14.4462,437500.0
2009-02-18 12:00:00,23.32,23.38,23.25,23.28,232500.0,14.4462,14.4834,14.4028,14.4214,232500.0
2009-02-18 12:30:00,23.27,23.38,23.22,23.38,190200.0,14.4152,14.4834,14.3843,14.4834,190200.0
2009-02-18 13:00:00,23.38,23.5,23.37,23.41,275000.0,14.4834,14.5577,14.4772,14.502,275000.0
2009-02-18 13:30:00,23.42,23.42,23.26,23.26,218600.0,14.5082,14.5082,14.409,14.409,218600.0
2009-02-18 14:00:00,23.27,23.33,23.08,23.25,418100.0,14.4152,14.4524,14.2975,14.4028,418100.0
2009-02-18 14:30:00,23.24,23.35,23.08,23.33,420400.0,14.3967,14.4648,14.2975,14.4524,420400.0
2009-02-18 15:00:00,23.33,23.34,23.17,23.19,450600.0,14.4524,14.4586,14.3533,14.3657,450600.0
2009-02-18 15:30:00,23.19,23.32,23.17,23.26,577300.0,14.3657,14.4462,14.3533,14.409,577300.0
2009-02-19 09:30:00,23.43,23.67,23.2,23.64,255800.0,14.5144,14.663,14.3719,14.6444,255800.0
2009-02-19 10:00:00,23.63,23.64,23.44,23.56,206100.0,14.6382,14.6444,14.5205,14.5949,206100.0
2009-02-19 10:30:00,23.56,23.61,23.48,23.55,259900.0,14.5949,14.6259,14.5453,14.5887,259900.0
2009-02-19 11:00:00,23.56,23.67,23.51,23.56,163400.0,14.5949,14.663,14.5639,14.5949,163400.0
2009-02-19 11:30:00,23.56,23.56,23.39,23.4,152400.0,14.5949,14.5949,14.4896,14.4958,152400.0
2009-02-19 12:00:00,23.41,23.42,23.32,23.37,108800.0,14.502,14.5082,14.4462,14.4772,108800.0
2009-02-19 12:30:00,23.37,23.45,23.36,23.43,119300.0,14.4772,14.5267,14.471,14.5144,119300.0
2009-02-19 13:00:00,23.43,23.57,23.4,23.56,130800.0,14.5144,14.6011,14.4958,14.5949,130800.0
2009-02-19 13:30:00,23.55,23.57,23.42,23.44,179400.0,14.5887,14.6011,14.5082,14.5205,179400.0
2009-02-19 14:00:00,23.44,23.46,23.32,23.34,368800.0,14.5205,14.5329,14.4462,14.4586,368800.0
2009-02-19 14:30:00,23.34,23.34,23.22,23.29,354500.0,14.4586,14.4586,14.3843,14.4276,354500.0
2009-02-19 15:00:00,23.29,23.31,23.13,23.26,668800.0,14.4276,14.44,14.3285,14.409,668800.0
2009-02-19 15:30:00,23.26,23.29,23.13,23.18,835700.0,14.409,14.4276,14.3285,14.3595,835700.0
2009-02-20 09:30:00,22.82,23.17,22.6,22.87,656100.0,14.1365,14.3533,14.0002,14.1674,656100.0
2009-02-20 10:00:00,22.88,23.14,22.77,23.13,303600.0,14.1736,14.3347,14.1055,14.3285,303600.0
2009-02-20 10:30:00,23.13,23.44,23.1,23.26,614300.0,14.3285,14.5205,14.3099,14.409,614300.0
2009-02-20 11:00:00,23.26,23.27,23.01,23.05,205800.0,14.409,14.4152,14.2542,14.2789,205800.0
2009-02-20 11:30:00,23.04,23.04,22.94,22.95,221800.0,14.2728,14.2728,14.2108,14.217,221800.0
2009-02-20 12:00:00,22.96,23.01,22.89,22.94,246900.0,14.2232,14.2542,14.1798,14.2108,246900.0
2009-02-20 12:30:00,22.93,22.93,22.69,22.7,262100.0,14.2046,14.2046,14.0559,14.0621,262100.0
2009-02-20 13:00:00,22.7,22.72,22.6,22.63,320000.0,14.0621,14.0745,14.0002,14.0188,320000.0
2009-02-20 13:30:00,22.63,22.8,22.62,22.75,533500.0,14.0188,14.1241,14.0126,14.0931,533500.0
2009-02-20 14:00:00,22.74,22.9,22.69,22.69,894300.0,14.0869,14.186,14.0559,14.0559,894300.0
2009-02-20 14:30:00,22.71,22.88,22.7,22.73,821300.0,14.0683,14.1736,14.0621,14.0807,821300.0
2009-02-20 15:00:00,22.73,22.77,22.63,22.64,523000.0,14.0807,14.1055,14.0188,14.025,523000.0
2009-02-20 15:30:00,22.64,22.74,22.6,22.72,924200.0,14.025,14.0869,14.0002,14.0745,924200.0
2009-02-23 09:30:00,22.7,22.92,22.66,22.71,181900.0,14.0621,14.1984,14.0374,14.0683,181900.0
2009-02-23 10:00:00,22.69,22.74,22.63,22.71,182100.0,14.0559,14.0869,14.0188,14.0683,182100.0
2009-02-23 10:30:00,22.7,22.74,22.49,22.49,224900.0,14.0621,14.0869,13.932,13.932,224900.0
2009-02-23 11:00:00,22.49,22.53,22.38,22.43,230100.0,13.932,13.9568,13.8639,13.8949,230100.0
2009-02-23 11:30:00,22.42,22.46,22.33,22.37,168600.0,13.8887,13.9135,13.8329,13.8577,168600.0
2009-02-23 12:00:00,22.36,22.44,22.3,22.36,199700.0,13.8515,13.9011,13.8143,13.8515,199700.0
2009-02-23 12:30:00,22.37,22.38,22.08,22.08,159600.0,13.8577,13.8639,13.6781,13.6781,159600.0
2009-02-23 13:00:00,22.07,22.24,22.05,22.17,225000.0,13.6719,13.7772,13.6595,13.7338,225000.0
2009-02-23 13:30:00,22.17,22.28,22.11,22.18,279300.0,13.7338,13.802,13.6966,13.74,279300.0
2009-02-23 14:00:00,22.17,22.27,22.1,22.22,287800.0,13.7338,13.7958,13.6904,13.7648,287800.0
2009-02-23 14:30:00,22.22,22.24,22.01,22.02,290200.0,13.7648,13.7772,13.6347,13.6409,290200.0
2009-02-23 15:00:00,22.02,22.13,21.96,22.02,372400.0,13.6409,13.709,13.6037,13.6409,372400.0
2009-02-23 15:30:00,22.02,22.15,22.01,22.03,882600.0,13.6409,13.7214,13.6347,13.6471,882600.0
2009-02-24 09:30:00,22.18,22.45,22.02,22.24,321200.0,13.74,13.9073,13.6409,13.7772,321200.0
2009-02-24 10:00:00,22.23,22.27,22.08,22.18,321800.0,13.771,13.7958,13.6781,13.74,321800.0
2009-02-24 10:30:00,22.17,22.45,22.17,22.29,263400.0,13.7338,13.9073,13.7338,13.8081,263400.0
2009-02-24 11:00:00,22.29,22.32,22.2,22.27,258600.0,13.8081,13.8267,13.7524,13.7958,258600.0
2009-02-24 11:30:00,22.28,22.31,22.19,22.22,158600.0,13.802,13.8205,13.7462,13.7648,158600.0
2009-02-24 12:00:00,22.23,22.3,22.09,22.15,172500.0,13.771,13.8143,13.6843,13.7214,172500.0
2009-02-24 12:30:00,22.16,22.2,22.12,22.17,185000.0,13.7276,13.7524,13.7028,13.7338,185000.0
2009-02-24 13:00:00,22.17,22.3,22.1,22.28,201900.0,13.7338,13.8143,13.6904,13.802,201900.0
2009-02-24 13:30:00,22.27,22.33,22.21,22.28,239900.0,13.7958,13.8329,13.7586,13.802,239900.0
2009-02-24 14:00:00,22.29,22.38,22.26,22.36,255500.0,13.8081,13.8639,13.7896,13.8515,255500.0
2009-02-24 14:30:00,22.36,22.41,22.27,22.38,370000.0,13.8515,13.8825,13.7958,13.8639,370000.0
2009-02-24 15:00:00,22.37,22.48,22.35,22.37,388000.0,13.8577,13.9258,13.8453,13.8577,388000.0
2009-02-24 15:30:00,22.36,22.48,22.31,22.38,838800.0,13.8515,13.9258,13.8205,13.8639,838800.0
2009-02-25 09:30:00,22.3,22.49,22.29,22.38,256500.0,13.8143,13.932,13.8081,13.8639,256500.0
2009-02-25 10:00:00,22.39,22.7,22.3,22.62,549700.0,13.8701,14.0621,13.8143,14.0126,549700.0
2009-02-25 10:30:00,22.62,22.63,22.44,22.46,224400.0,14.0126,14.0188,13.9011,13.9135,224400.0
2009-02-25 11:00:00,22.46,22.59,22.45,22.53,183900.0,13.9135,13.994,13.9073,13.9568,183900.0
2009-02-25 11:30:00,22.52,22.57,22.34,22.36,233000.0,13.9506,13.9816,13.8391,13.8515,233000.0
2009-02-25 12:00:00,22.36,22.37,22.24,22.26,165800.0,13.8515,13.8577,13.7772,13.7896,165800.0
2009-02-25 12:30:00,22.26,22.29,22.17,22.25,217500.0,13.7896,13.8081,13.7338,13.7834,217500.0
2009-02-25 13:00:00,22.25,22.32,22.15,22.21,177800.0,13.7834,13.8267,13.7214,13.7586,177800.0
2009-02-25 13:30:00,22.21,22.44,22.2,22.39,208200.0,13.7586,13.9011,13.7524,13.8701,208200.0
2009-02-25 14:00:00,22.4,22.4,22.14,22.34,413800.0,13.8763,13.8763,13.7152,13.8391,413800.0
2009-02-25 14:30:00,22.34,22.4,22.23,22.3,271800.0,13.8391,13.8763,13.771,13.8143,271800.0
2009-02-25 15:00:00,22.3,22.59,22.27,22.45,504500.0,13.8143,13.994,13.7958,13.9073,504500.0
2009-02-25 15:30:00,22.45,22.51,22.2,22.26,643400.0,13.9073,13.9444,13.7524,13.7896,643400.0
2009-02-26 09:30:00,22.27,22.45,22.27,22.39,186000.0,13.7958,13.9073,13.7958,13.8701,186000.0
2009-02-26 10:00:00,22.39,22.64,22.26,22.59,450700.0,13.8701,14.025,13.7896,13.994,450700.0
2009-02-26 10:30:00,22.59,22.59,22.42,22.54,386700.0,13.994,13.994,13.8887,13.963,386700.0
2009-02-26 11:00:00,22.53,22.55,22.29,22.34,320300.0,13.9568,13.9692,13.8081,13.8391,320300.0
2009-02-26 11:30:00,22.33,22.34,22.16,22.26,148000.0,13.8329,13.8391,13.7276,13.7896,148000.0
2009-02-26 12:00:00,22.27,22.31,22.08,22.11,189000.0,13.7958,13.8205,13.6781,13.6966,189000.0
2009-02-26 12:30:00,22.11,22.2,22.1,22.11,99600.0,13.6966,13.7524,13.6904,13.6966,99600.0
2009-02-26 13:00:00,22.12,22.13,21.99,22.1,171900.0,13.7028,13.709,13.6223,13.6904,171900.0
2009-02-26 13:30:00,22.11,22.16,22.04,22.09,181500.0,13.6966,13.7276,13.6533,13.6843,181500.0
2009-02-26 14:00:00,22.08,22.1,21.98,22.09,233300.0,13.6781,13.6904,13.6161,13.6843,233300.0
2009-02-26 14:30:00,22.1,22.1,21.77,21.83,258600.0,13.6904,13.6904,13.486,13.5232,258600.0
2009-02-26 15:00:00,21.83,21.83,21.7,21.72,425300.0,13.5232,13.5232,13.4427,13.455,425300.0
2009-02-26 15:30:00,21.72,21.83,21.67,21.67,683000.0,13.455,13.5232,13.4241,13.4241,683000.0
2009-02-27 09:30:00,21.39,21.8,21.39,21.64,334400.0,13.2506,13.5046,13.2506,13.4055,334400.0
2009-02-27 10:00:00,21.64,21.79,21.53,21.73,312900.0,13.4055,13.4984,13.3373,13.4612,312900.0
2009-02-27 10:30:00,21.72,21.77,21.57,21.63,275900.0,13.455,13.486,13.3621,13.3993,275900.0
2009-02-27 11:00:00,21.63,21.72,21.54,21.71,170900.0,13.3993,13.455,13.3435,13.4489,170900.0
2009-02-27 11:30:00,21.71,21.87,21.67,21.79,228500.0,13.4489,13.548,13.4241,13.4984,228500.0
2009-02-27 12:00:00,21.8,21.91,21.72,21.87,260400.0,13.5046,13.5727,13.455,13.548,260400.0
2009-02-27 12:30:00,21.86,21.87,21.72,21.78,211500.0,13.5418,13.548,13.455,13.4922,211500.0
2009-02-27 13:00:00,21.78,21.87,21.67,21.77,222200.0,13.4922,13.548,13.4241,13.486,222200.0
2009-02-27 13:30:00,21.77,21.87,21.58,21.81,324200.0,13.486,13.548,13.3683,13.5108,324200.0
2009-02-27 14:00:00,21.8,21.9,21.67,21.69,322400.0,13.5046,13.5666,13.4241,13.4365,322400.0
2009-02-27 14:30:00,21.7,21.87,21.64,21.86,440500.0,13.4427,13.548,13.4055,13.5418,440500.0
2009-02-27 15:00:00,21.87,21.87,21.53,21.62,356100.0,13.548,13.548,13.3373,13.3931,356100.0
2009-02-27 15:30:00,21.61,21.73,21.46,21.49,637600.0,13.3869,13.4612,13.294,13.3126,637600.0
2009-03-02 09:30:00,21.19,21.24,20.76,21.05,317300.0,13.1267,13.1577,12.8603,13.04,317300.0
2009-03-02 10:00:00,21.05,21.16,20.97,21.09,282000.0,13.04,13.1081,12.9904,13.0648,282000.0
2009-03-02 10:30:00,21.09,21.1,20.95,20.97,221700.0,13.0648,13.071,12.978,12.9904,221700.0
2009-03-02 11:00:00,20.98,21.02,20.85,20.86,230300.0,12.9966,13.0214,12.9161,12.9223,230300.0
2009-03-02 11:30:00,20.87,20.94,20.8,20.86,283600.0,12.9285,12.9719,12.8851,12.9223,283600.0
2009-03-02 12:00:00,20.86,20.9,20.74,20.82,258400.0,12.9223,12.9471,12.848,12.8975,258400.0
2009-03-02 12:30:00,20.82,20.87,20.72,20.73,217800.0,12.8975,12.9285,12.8356,12.8418,217800.0
2009-03-02 13:00:00,20.73,20.84,20.7,20.72,289000.0,12.8418,12.9099,12.8232,12.8356,289000.0
2009-03-02 13:30:00,20.73,20.82,20.68,20.82,244300.0,12.8418,12.8975,12.8108,12.8975,244300.0
2009-03-02 14:00:00,20.81,20.83,20.75,20.78,206900.0,12.8913,12.9037,12.8542,12.8727,206900.0
2009-03-02 14:30:00,20.77,20.87,20.74,20.79,334300.0,12.8665,12.9285,12.848,12.8789,334300.0
2009-03-02 15:00:00,20.8,20.87,20.76,20.84,515100.0,12.8851,12.9285,12.8603,12.9099,515100.0
2009-03-02 15:30:00,20.84,20.88,20.75,20.84,1719600.0,12.9099,12.9347,12.8542,12.9099,1719600.0
2009-03-03 09:30:00,21.04,21.08,20.84,20.9,236200.0,13.0338,13.0586,12.9099,12.9471,236200.0
2009-03-03 10:00:00,20.89,21.0,20.8,20.92,341800.0,12.9409,13.009,12.8851,12.9595,341800.0
2009-03-03 10:30:00,20.91,20.96,20.78,20.79,217100.0,12.9533,12.9842,12.8727,12.8789,217100.0
2009-03-03 11:00:00,20.79,20.81,20.55,20.6,256000.0,12.8789,12.8913,12.7303,12.7612,256000.0
2009-03-03 11:30:00,20.6,20.61,20.46,20.46,249300.0,12.7612,12.7674,12.6745,12.6745,249300.0
2009-03-03 12:00:00,20.46,20.67,20.46,20.61,256900.0,12.6745,12.8046,12.6745,12.7674,256900.0
2009-03-03 12:30:00,20.61,20.61,20.48,20.51,225900.0,12.7674,12.7674,12.6869,12.7055,225900.0
2009-03-03 13:00:00,20.52,20.57,20.42,20.42,211100.0,12.7117,12.7426,12.6497,12.6497,211100.0
2009-03-03 13:30:00,20.43,20.55,20.33,20.5,391200.0,12.6559,12.7303,12.594,12.6993,391200.0
2009-03-03 14:00:00,20.51,20.61,20.46,20.55,297700.0,12.7055,12.7674,12.6745,12.7303,297700.0
2009-03-03 14:30:00,20.56,20.64,20.48,20.53,581800.0,12.7365,12.786,12.6869,12.7179,581800.0
2009-03-03 15:00:00,20.53,20.56,20.36,20.37,566000.0,12.7179,12.7365,12.6126,12.6188,566000.0
2009-03-03 15:30:00,20.37,20.47,20.3,20.36,967000.0,12.6188,12.6807,12.5754,12.6126,967000.0
2009-03-04 09:30:00,20.61,20.92,20.33,20.35,266000.0,12.7674,12.9595,12.594,12.6064,266000.0
2009-03-04 10:00:00,20.34,20.51,20.32,20.49,284700.0,12.6002,12.7055,12.5878,12.6931,284700.0
2009-03-04 10:30:00,20.48,20.73,20.35,20.57,526600.0,12.6869,12.8418,12.6064,12.7426,526600.0
2009-03-04 11:00:00,20.58,20.86,20.58,20.84,364500.0,12.7488,12.9223,12.7488,12.9099,364500.0
2009-03-04 11:30:00,20.84,20.96,20.8,20.94,251300.0,12.9099,12.9842,12.8851,12.9719,251300.0
2009-03-04 12:00:00,20.95,20.95,20.84,20.89,302900.0,12.978,12.978,12.9099,12.9409,302900.0
2009-03-04 12:30:00,20.89,20.96,20.83,20.91,208600.0,12.9409,12.9842,12.9037,12.9533,208600.0
2009-03-04 13:00:00,20.91,21.06,20.88,21.0,261100.0,12.9533,13.0462,12.9347,13.009,261100.0
2009-03-04 13:30:00,21.0,21.07,20.94,21.0,183900.0,13.009,13.0524,12.9719,13.009,183900.0
2009-03-04 14:00:00,21.0,21.26,20.97,21.22,240700.0,13.009,13.1701,12.9904,13.1453,240700.0
2009-03-04 14:30:00,21.22,21.48,21.2,21.45,309000.0,13.1453,13.3064,13.1329,13.2878,309000.0
2009-03-04 15:00:00,21.45,21.48,21.34,21.42,332300.0,13.2878,13.3064,13.2196,13.2692,332300.0
2009-03-04 15:30:00,21.43,21.46,21.11,21.16,835700.0,13.2754,13.294,13.0772,13.1081,835700.0
2009-03-05 09:30:00,20.8,20.88,20.44,20.66,283500.0,12.8851,12.9347,12.6621,12.7984,283500.0
2009-03-05 10:00:00,20.67,20.73,20.54,20.67,210100.0,12.8046,12.8418,12.7241,12.8046,210100.0
2009-03-05 10:30:00,20.67,20.77,20.58,20.61,292800.0,12.8046,12.8665,12.7488,12.7674,292800.0
2009-03-05 11:00:00,20.6,20.67,20.42,20.47,246400.0,12.7612,12.8046,12.6497,12.6807,246400.0
2009-03-05 11:30:00,20.47,20.48,20.3,20.37,196800.0,12.6807,12.6869,12.5754,12.6188,196800.0
2009-03-05 12:00:00,20.37,20.4,20.24,20.36,207700.0,12.6188,12.6373,12.5382,12.6126,207700.0
2009-03-05 12:30:00,20.35,20.4,20.21,20.25,187600.0,12.6064,12.6373,12.5196,12.5444,187600.0
2009-03-05 13:00:00,20.24,20.43,20.22,20.25,167200.0,12.5382,12.6559,12.5258,12.5444,167200.0
2009-03-05 13:30:00,20.25,20.25,20.06,20.2,280500.0,12.5444,12.5444,12.4267,12.5134,280500.0
2009-03-05 14:00:00,20.2,20.3,20.16,20.24,413400.0,12.5134,12.5754,12.4887,12.5382,413400.0
2009-03-05 14:30:00,20.23,20.33,20.21,20.27,586800.0,12.532,12.594,12.5196,12.5568,586800.0
2009-03-05 15:00:00,20.27,20.36,20.24,20.32,589600.0,12.5568,12.6126,12.5382,12.5878,589600.0
2009-03-05 15:30:00,20.33,20.35,20.17,20.33,1324000.0,12.594,12.6064,12.4949,12.594,1324000.0
2009-03-06 09:30:00,20.53,20.8,20.29,20.41,439200.0,12.7179,12.8851,12.5692,12.6435,439200.0
2009-03-06 10:00:00,20.43,20.5,20.2,20.27,695600.0,12.6559,12.6993,12.5134,12.5568,695600.0
2009-03-06 10:30:00,20.27,20.35,20.02,20.03,704800.0,12.5568,12.6064,12.4019,12.4081,704800.0
2009-03-06 11:00:00,20.03,20.1,19.97,20.05,694700.0,12.4081,12.4515,12.371,12.4205,694700.0
2009-03-06 11:30:00,20.05,20.24,20.05,20.2,283100.0,12.4205,12.5382,12.4205,12.5134,283100.0
2009-03-06 12:00:00,20.2,20.33,20.19,20.21,444300.0,12.5134,12.594,12.5072,12.5196,444300.0
2009-03-06 12:30:00,20.21,20.22,20.08,20.15,263100.0,12.5196,12.5258,12.4391,12.4825,263100.0
2009-03-06 13:00:00,20.14,20.15,20.0,20.12,387400.0,12.4763,12.4825,12.3895,12.4639,387400.0
2009-03-06 13:30:00,20.13,20.13,19.97,20.04,275600.0,12.4701,12.4701,12.371,12.4143,275600.0
2009-03-06 14:00:00,20.05,20.14,19.99,20.12,372500.0,12.4205,12.4763,12.3833,12.4639,372500.0
2009-03-06 14:30:00,20.13,20.14,19.82,19.85,540200.0,12.4701,12.4763,12.278,12.2966,540200.0
2009-03-06 15:00:00,19.86,19.96,19.83,19.86,534900.0,12.3028,12.3648,12.2842,12.3028,534900.0
2009-03-06 15:30:00,19.86,20.25,19.85,20.24,952600.0,12.3028,12.5444,12.2966,12.5382,952600.0
2009-03-09 09:30:00,20.02,20.22,19.69,19.7,270800.0,12.4019,12.5258,12.1975,12.2037,270800.0
2009-03-09 10:00:00,19.71,19.82,19.65,19.68,436400.0,12.2099,12.278,12.1727,12.1913,436400.0
2009-03-09 10:30:00,19.67,19.76,19.6,19.69,361400.0,12.1851,12.2409,12.1418,12.1975,361400.0
2009-03-09 11:00:00,19.69,19.86,19.65,19.79,372500.0,12.1975,12.3028,12.1727,12.2595,372500.0
2009-03-09 11:30:00,19.8,19.84,19.69,19.74,387900.0,12.2656,12.2904,12.1975,12.2285,387900.0
2009-03-09 12:00:00,19.74,19.83,19.69,19.81,320500.0,12.2285,12.2842,12.1975,12.2718,320500.0
2009-03-09 12:30:00,19.81,19.81,19.65,19.65,408900.0,12.2718,12.2718,12.1727,12.1727,408900.0
2009-03-09 13:00:00,19.65,19.66,19.39,19.46,589900.0,12.1727,12.1789,12.0117,12.055,589900.0
2009-03-09 13:30:00,19.46,19.55,19.41,19.5,245200.0,12.055,12.1108,12.0241,12.0798,245200.0
2009-03-09 14:00:00,19.51,19.59,19.47,19.54,440800.0,12.086,12.1356,12.0612,12.1046,440800.0
2009-03-09 14:30:00,19.53,19.59,19.44,19.5,393400.0,12.0984,12.1356,12.0426,12.0798,393400.0
2009-03-09 15:00:00,19.5,19.6,19.4,19.49,409100.0,12.0798,12.1418,12.0179,12.0736,409100.0
2009-03-09 15:30:00,19.49,19.53,19.41,19.45,1184800.0,12.0736,12.0984,12.0241,12.0488,1184800.0
2009-03-10 09:30:00,19.74,19.9,19.56,19.89,298800.0,12.2285,12.3276,12.117,12.3214,298800.0
2009-03-10 10:00:00,19.88,19.97,19.76,19.77,381500.0,12.3152,12.371,12.2409,12.2471,381500.0
2009-03-10 10:30:00,19.77,19.9,19.76,19.88,298500.0,12.2471,12.3276,12.2409,12.3152,298500.0
2009-03-10 11:00:00,19.87,19.95,19.79,19.95,317700.0,12.309,12.3586,12.2595,12.3586,317700.0
2009-03-10 11:30:00,19.95,20.12,19.94,20.11,327000.0,12.3586,12.4639,12.3524,12.4577,327000.0
2009-03-10 12:00:00,20.12,20.19,20.07,20.12,302700.0,12.4639,12.5072,12.4329,12.4639,302700.0
2009-03-10 12:30:00,20.12,20.16,20.07,20.09,248000.0,12.4639,12.4887,12.4329,12.4453,248000.0
2009-03-10 13:00:00,20.09,20.15,20.08,20.15,207800.0,12.4453,12.4825,12.4391,12.4825,207800.0
2009-03-10 13:30:00,20.14,20.23,20.1,20.14,276100.0,12.4763,12.532,12.4515,12.4763,276100.0
2009-03-10 14:00:00,20.14,20.16,20.07,20.14,394000.0,12.4763,12.4887,12.4329,12.4763,394000.0
2009-03-10 14:30:00,20.15,20.23,20.01,20.2,414500.0,12.4825,12.532,12.3957,12.5134,414500.0
2009-03-10 15:00:00,20.2,20.32,20.14,20.3,373800.0,12.5134,12.5878,12.4763,12.5754,373800.0
2009-03-10 15:30:00,20.3,20.34,20.22,20.34,752700.0,12.5754,12.6002,12.5258,12.6002,752700.0
2009-03-11 09:30:00,20.31,20.36,20.17,20.33,255300.0,12.5816,12.6126,12.4949,12.594,255300.0
2009-03-11 10:00:00,20.33,20.45,20.11,20.11,250100.0,12.594,12.6683,12.4577,12.4577,250100.0
2009-03-11 10:30:00,20.11,20.14,20.01,20.04,242400.0,12.4577,12.4763,12.3957,12.4143,242400.0
2009-03-11 11:00:00,20.04,20.06,19.92,19.96,304000.0,12.4143,12.4267,12.34,12.3648,304000.0
2009-03-11 11:30:00,19.97,20.0,19.93,19.95,195200.0,12.371,12.3895,12.3462,12.3586,195200.0
2009-03-11 12:00:00,19.95,19.99,19.86,19.99,239400.0,12.3586,12.3833,12.3028,12.3833,239400.0
2009-03-11 12:30:00,19.98,20.07,19.92,19.96,139300.0,12.3772,12.4329,12.34,12.3648,139300.0
2009-03-11 13:00:00,19.97,20.06,19.95,19.97,134800.0,12.371,12.4267,12.3586,12.371,134800.0
2009-03-11 13:30:00,19.98,20.09,19.94,20.01,268600.0,12.3772,12.4453,12.3524,12.3957,268600.0
2009-03-11 14:00:00,20.02,20.08,19.78,19.82,246500.0,12.4019,12.4391,12.2533,12.278,246500.0
2009-03-11 14:30:00,19.82,19.94,19.78,19.79,268900.0,12.278,12.3524,12.2533,12.2595,268900.0
2009-03-11 15:00:00,19.79,19.93,19.76,19.89,437300.0,12.2595,12.3462,12.2409,12.3214,437300.0
2009-03-11 15:30:00,19.89,19.96,19.78,19.8,872200.0,12.3214,12.3648,12.2533,12.2656,872200.0
2009-03-12 09:30:00,19.78,19.93,19.67,19.8,230600.0,12.2533,12.3462,12.1851,12.2656,230600.0
2009-03-12 10:00:00,19.83,20.07,19.82,20.03,309000.0,12.2842,12.4329,12.278,12.4081,309000.0
2009-03-12 10:30:00,20.03,20.28,20.02,20.28,231000.0,12.4081,12.563,12.4019,12.563,231000.0
2009-03-12 11:00:00,20.27,20.28,20.09,20.09,143300.0,12.5568,12.563,12.4453,12.4453,143300.0
2009-03-12 11:30:00,20.08,20.28,20.08,20.19,154400.0,12.4391,12.563,12.4391,12.5072,154400.0
2009-03-12 12:00:00,20.19,20.33,20.18,20.21,155800.0,12.5072,12.594,12.5011,12.5196,155800.0
2009-03-12 12:30:00,20.2,20.34,20.2,20.33,128100.0,12.5134,12.6002,12.5134,12.594,128100.0
2009-03-12 13:00:00,20.33,20.38,20.25,20.26,183300.0,12.594,12.6249,12.5444,12.5506,183300.0
2009-03-12 13:30:00,20.27,20.36,20.25,20.29,155900.0,12.5568,12.6126,12.5444,12.5692,155900.0
2009-03-12 14:00:00,20.3,20.48,20.28,20.47,249400.0,12.5754,12.6869,12.563,12.6807,249400.0
2009-03-12 14:30:00,20.47,20.6,20.45,20.47,364200.0,12.6807,12.7612,12.6683,12.6807,364200.0
2009-03-12 15:00:00,20.46,20.51,20.43,20.5,374100.0,12.6745,12.7055,12.6559,12.6993,374100.0
2009-03-12 15:30:00,20.5,20.57,20.48,20.55,742900.0,12.6993,12.7426,12.6869,12.7303,742900.0
2009-03-13 09:30:00,20.67,20.89,20.63,20.86,269000.0,12.8046,12.9409,12.7798,12.9223,269000.0
2009-03-13 10:00:00,20.86,20.97,20.75,20.8,326000.0,12.9223,12.9904,12.8542,12.8851,326000.0
2009-03-13 10:30:00,20.79,21.05,20.76,21.01,269100.0,12.8789,13.04,12.8603,13.0152,269100.0
2009-03-13 11:00:00,20.99,21.08,20.96,21.02,337400.0,13.0028,13.0586,12.9842,13.0214,337400.0
2009-03-13 11:30:00,21.01,21.09,20.95,21.04,190500.0,13.0152,13.0648,12.978,13.0338,190500.0
2009-03-13 12:00:00,21.03,21.12,21.01,21.12,200400.0,13.0276,13.0834,13.0152,13.0834,200400.0
2009-03-13 12:30:00,21.12,21.27,21.11,21.21,221300.0,13.0834,13.1763,13.0772,13.1391,221300.0
2009-03-13 13:00:00,21.22,21.32,21.17,21.26,196400.0,13.1453,13.2073,13.1143,13.1701,196400.0
2009-03-13 13:30:00,21.25,21.48,21.23,21.48,585900.0,13.1639,13.3064,13.1515,13.3064,585900.0
2009-03-13 14:00:00,21.47,21.57,21.4,21.48,459000.0,13.3002,13.3621,13.2568,13.3064,459000.0
2009-03-13 14:30:00,21.47,21.7,21.45,21.59,566700.0,13.3002,13.4427,13.2878,13.3745,566700.0
2009-03-13 15:00:00,21.59,21.78,21.55,21.74,544000.0,13.3745,13.4922,13.3497,13.4674,544000.0
2009-03-13 15:30:00,21.75,21.76,21.58,21.63,805300.0,13.4736,13.4798,13.3683,13.3993,805300.0
2009-03-16 09:30:00,21.85,22.44,21.55,22.25,398400.0,13.5356,13.9011,13.3497,13.7834,398400.0
2009-03-16 10:00:00,22.24,22.32,22.03,22.13,302000.0,13.7772,13.8267,13.6471,13.709,302000.0
2009-03-16 10:30:00,22.13,22.26,21.97,22.0,312800.0,13.709,13.7896,13.6099,13.6285,312800.0
2009-03-16 11:00:00,22.0,22.21,22.0,22.2,227900.0,13.6285,13.7586,13.6285,13.7524,227900.0
2009-03-16 11:30:00,22.19,22.19,22.07,22.1,187700.0,13.7462,13.7462,13.6719,13.6904,187700.0
2009-03-16 12:00:00,22.09,22.21,22.07,22.21,142100.0,13.6843,13.7586,13.6719,13.7586,142100.0
2009-03-16 12:30:00,22.21,22.33,22.21,22.31,191000.0,13.7586,13.8329,13.7586,13.8205,191000.0
2009-03-16 13:00:00,22.31,22.33,22.21,22.26,250500.0,13.8205,13.8329,13.7586,13.7896,250500.0
2009-03-16 13:30:00,22.26,22.32,22.23,22.29,303500.0,13.7896,13.8267,13.771,13.8081,303500.0
2009-03-16 14:00:00,22.29,22.32,22.19,22.29,306900.0,13.8081,13.8267,13.7462,13.8081,306900.0
2009-03-16 14:30:00,22.29,22.36,22.22,22.26,359500.0,13.8081,13.8515,13.7648,13.7896,359500.0
2009-03-16 15:00:00,22.27,22.28,22.04,22.12,509400.0,13.7958,13.802,13.6533,13.7028,509400.0
2009-03-16 15:30:00,22.12,22.14,21.92,21.98,600200.0,13.7028,13.7152,13.5789,13.6161,600200.0
2009-03-17 09:30:00,21.9,22.15,21.88,22.02,225300.0,13.5666,13.7214,13.5542,13.6409,225300.0
2009-03-17 10:00:00,22.03,22.15,22.01,22.09,297400.0,13.6471,13.7214,13.6347,13.6843,297400.0
2009-03-17 10:30:00,22.1,22.25,22.08,22.22,324200.0,13.6904,13.7834,13.6781,13.7648,324200.0
2009-03-17 11:00:00,22.21,22.27,22.18,22.19,289500.0,13.7586,13.7958,13.74,13.7462,289500.0
2009-03-17 11:30:00,22.19,22.3,22.18,22.28,217900.0,13.7462,13.8143,13.74,13.802,217900.0
2009-03-17 12:00:00,22.27,22.35,22.19,22.34,203300.0,13.7958,13.8453,13.7462,13.8391,203300.0
2009-03-17 12:30:00,22.34,22.45,22.31,22.42,145600.0,13.8391,13.9073,13.8205,13.8887,145600.0
2009-03-17 13:00:00,22.41,22.54,22.41,22.5,165600.0,13.8825,13.963,13.8825,13.9382,165600.0
2009-03-17 13:30:00,22.49,22.59,22.39,22.4,312900.0,13.932,13.994,13.8701,13.8763,312900.0
2009-03-17 14:00:00,22.39,22.4,22.31,22.32,234900.0,13.8701,13.8763,13.8205,13.8267,234900.0
2009-03-17 14:30:00,22.32,22.53,22.29,22.47,294600.0,13.8267,13.9568,13.8081,13.9197,294600.0
2009-03-17 15:00:00,22.46,22.62,22.4,22.53,306200.0,13.9135,14.0126,13.8763,13.9568,306200.0
2009-03-17 15:30:00,22.53,22.61,22.44,22.61,814700.0,13.9568,14.0064,13.9011,14.0064,814700.0
2009-03-18 09:30:00,22.53,22.53,22.28,22.41,279600.0,13.9568,13.9568,13.802,13.8825,279600.0
2009-03-18 10:00:00,22.41,22.42,22.35,22.37,330900.0,13.8825,13.8887,13.8453,13.8577,330900.0
2009-03-18 10:30:00,22.38,22.49,22.31,22.44,293700.0,13.8639,13.932,13.8205,13.9011,293700.0
2009-03-18 11:00:00,22.43,22.45,22.36,22.45,229600.0,13.8949,13.9073,13.8515,13.9073,229600.0
2009-03-18 11:30:00,22.45,22.51,22.4,22.46,213100.0,13.9073,13.9444,13.8763,13.9135,213100.0
2009-03-18 12:00:00,22.47,22.55,22.47,22.53,253200.0,13.9197,13.9692,13.9197,13.9568,253200.0
2009-03-18 12:30:00,22.52,22.54,22.42,22.47,195600.0,13.9506,13.963,13.8887,13.9197,195600.0
2009-03-18 13:00:00,22.47,22.5,22.4,22.43,144500.0,13.9197,13.9382,13.8763,13.8949,144500.0
2009-03-18 13:30:00,22.42,22.54,22.42,22.52,187400.0,13.8887,13.963,13.8887,13.9506,187400.0
2009-03-18 14:00:00,22.51,22.95,22.48,22.89,615300.0,13.9444,14.217,13.9258,14.1798,615300.0
2009-03-18 14:30:00,22.89,23.08,22.77,23.0,630900.0,14.1798,14.2975,14.1055,14.248,630900.0
2009-03-18 15:00:00,22.99,23.0,22.71,22.89,770000.0,14.2418,14.248,14.0683,14.1798,770000.0
2009-03-18 15:30:00,22.89,22.94,22.77,22.93,949900.0,14.1798,14.2108,14.1055,14.2046,949900.0
2009-03-19 09:30:00,23.12,23.2,22.82,22.91,445700.0,14.3223,14.3719,14.1365,14.1922,445700.0
2009-03-19 10:00:00,22.92,23.04,22.9,23.0,535100.0,14.1984,14.2728,14.186,14.248,535100.0
2009-03-19 10:30:00,23.0,23.1,22.99,23.02,444500.0,14.248,14.3099,14.2418,14.2604,444500.0
2009-03-19 11:00:00,23.02,23.1,23.0,23.0,309500.0,14.2604,14.3099,14.248,14.248,309500.0
2009-03-19 11:30:00,23.0,23.14,23.0,23.11,246000.0,14.248,14.3347,14.248,14.3161,246000.0
2009-03-19 12:00:00,23.11,23.15,23.01,23.02,192000.0,14.3161,14.3409,14.2542,14.2604,192000.0
2009-03-19 12:30:00,23.02,23.07,22.97,22.99,286600.0,14.2604,14.2913,14.2294,14.2418,286600.0
2009-03-19 13:00:00,22.98,23.13,22.97,23.13,319000.0,14.2356,14.3285,14.2294,14.3285,319000.0
2009-03-19 13:30:00,23.13,23.13,23.06,23.08,414100.0,14.3285,14.3285,14.2851,14.2975,414100.0
2009-03-19 14:00:00,23.08,23.11,23.03,23.07,443300.0,14.2975,14.3161,14.2666,14.2913,443300.0
2009-03-19 14:30:00,23.07,23.1,22.93,23.03,527500.0,14.2913,14.3099,14.2046,14.2666,527500.0
2009-03-19 15:00:00,23.02,23.07,22.98,23.01,437500.0,14.2604,14.2913,14.2356,14.2542,437500.0
2009-03-19 15:30:00,23.01,23.08,22.91,22.99,798800.0,14.2542,14.2975,14.1922,14.2418,798800.0
2009-03-20 09:30:00,23.06,23.39,22.95,23.16,1336500.0,14.2851,14.4896,14.217,14.3471,1336500.0
2009-03-20 10:00:00,23.17,23.24,22.96,23.09,168400.0,14.3533,14.3967,14.2232,14.3037,168400.0
2009-03-20 10:30:00,23.1,23.11,22.95,23.03,148200.0,14.3099,14.3161,14.217,14.2666,148200.0
2009-03-20 11:00:00,23.02,23.03,22.87,22.96,143200.0,14.2604,14.2666,14.1674,14.2232,143200.0
2009-03-20 11:30:00,22.96,23.06,22.96,23.0,95500.0,14.2232,14.2851,14.2232,14.248,95500.0
2009-03-20 12:00:00,23.0,23.0,22.92,22.93,127800.0,14.248,14.248,14.1984,14.2046,127800.0
2009-03-20 12:30:00,22.92,22.95,22.77,22.77,140100.0,14.1984,14.217,14.1055,14.1055,140100.0
2009-03-20 13:00:00,22.77,22.77,22.63,22.66,124700.0,14.1055,14.1055,14.0188,14.0374,124700.0
2009-03-20 13:30:00,22.66,22.67,22.55,22.59,167500.0,14.0374,14.0435,13.9692,13.994,167500.0
2009-03-20 14:00:00,22.59,22.59,22.5,22.53,169100.0,13.994,13.994,13.9382,13.9568,169100.0
2009-03-20 14:30:00,22.53,22.58,22.5,22.56,235700.0,13.9568,13.9878,13.9382,13.9754,235700.0
2009-03-20 15:00:00,22.57,22.69,22.53,22.58,274200.0,13.9816,14.0559,13.9568,13.9878,274200.0
2009-03-20 15:30:00,22.59,22.74,22.55,22.56,743900.0,13.994,14.0869,13.9692,13.9754,743900.0
2009-03-23 09:30:00,22.77,23.17,22.77,23.07,238600.0,14.1055,14.3533,14.1055,14.2913,238600.0
2009-03-23 10:00:00,23.07,23.14,23.0,23.02,221800.0,14.2913,14.3347,14.248,14.2604,221800.0
2009-03-23 10:30:00,23.03,23.17,22.95,23.14,238500.0,14.2666,14.3533,14.217,14.3347,238500.0
2009-03-23 11:00:00,23.14,23.17,23.05,23.13,144000.0,14.3347,14.3533,14.2789,14.3285,144000.0
2009-03-23 11:30:00,23.14,23.34,23.12,23.34,153600.0,14.3347,14.4586,14.3223,14.4586,153600.0
2009-03-23 12:00:00,23.34,23.35,23.25,23.32,129700.0,14.4586,14.4648,14.4028,14.4462,129700.0
2009-03-23 12:30:00,23.32,23.33,23.09,23.09,156300.0,14.4462,14.4524,14.3037,14.3037,156300.0
2009-03-23 13:00:00,23.09,23.15,22.97,22.98,246400.0,14.3037,14.3409,14.2294,14.2356,246400.0
2009-03-23 13:30:00,22.99,23.02,22.95,22.99,189000.0,14.2418,14.2604,14.217,14.2418,189000.0
2009-03-23 14:00:00,22.99,23.04,22.92,22.98,198200.0,14.2418,14.2728,14.1984,14.2356,198200.0
2009-03-23 14:30:00,22.98,23.23,22.95,23.14,597900.0,14.2356,14.3905,14.217,14.3347,597900.0
2009-03-23 15:00:00,23.14,23.21,23.09,23.19,718000.0,14.3347,14.3781,14.3037,14.3657,718000.0
2009-03-23 15:30:00,23.2,23.32,23.15,23.32,1304000.0,14.3719,14.4462,14.3409,14.4462,1304000.0
2009-03-24 09:30:00,23.35,23.49,23.01,23.25,334800.0,14.4648,14.5515,14.2542,14.4028,334800.0
2009-03-24 10:00:00,23.25,23.41,23.24,23.26,260000.0,14.4028,14.502,14.3967,14.409,260000.0
2009-03-24 10:30:00,23.27,23.32,23.16,23.25,229200.0,14.4152,14.4462,14.3471,14.4028,229200.0
2009-03-24 11:00:00,23.24,23.38,23.21,23.33,162300.0,14.3967,14.4834,14.3781,14.4524,162300.0
2009-03-24 11:30:00,23.32,23.38,23.27,23.3,144500.0,14.4462,14.4834,14.4152,14.4338,144500.0
2009-03-24 12:00:00,23.29,23.38,23.27,23.34,476300.0,14.4276,14.4834,14.4152,14.4586,476300.0
2009-03-24 12:30:00,23.34,23.42,23.27,23.37,194000.0,14.4586,14.5082,14.4152,14.4772,194000.0
2009-03-24 13:00:00,23.36,23.44,23.33,23.35,158500.0,14.471,14.5205,14.4524,14.4648,158500.0
2009-03-24 13:30:00,23.35,23.4,23.29,23.34,180300.0,14.4648,14.4958,14.4276,14.4586,180300.0
2009-03-24 14:00:00,23.33,23.39,23.28,23.3,229700.0,14.4524,14.4896,14.4214,14.4338,229700.0
2009-03-24 14:30:00,23.29,23.39,23.27,23.32,225500.0,14.4276,14.4896,14.4152,14.4462,225500.0
2009-03-24 15:00:00,23.33,23.41,23.31,23.33,150300.0,14.4524,14.502,14.44,14.4524,150300.0
2009-03-24 15:30:00,23.33,23.39,23.17,23.18,665200.0,14.4524,14.4896,14.3533,14.3595,665200.0
2009-03-25 09:30:00,23.28,23.5,23.26,23.48,191100.0,14.4214,14.5577,14.409,14.5453,191100.0
2009-03-25 10:00:00,23.5,23.61,23.49,23.55,286600.0,14.5577,14.6259,14.5515,14.5887,286600.0
2009-03-25 10:30:00,23.56,23.71,23.54,23.55,176100.0,14.5949,14.6878,14.5825,14.5887,176100.0
2009-03-25 11:00:00,23.54,23.76,23.54,23.74,253400.0,14.5825,14.7188,14.5825,14.7064,253400.0
2009-03-25 11:30:00,23.75,23.81,23.7,23.7,172000.0,14.7126,14.7498,14.6816,14.6816,172000.0
2009-03-25 12:00:00,23.7,23.79,23.6,23.62,168500.0,14.6816,14.7374,14.6197,14.6321,168500.0
2009-03-25 12:30:00,23.62,23.63,23.55,23.56,110200.0,14.6321,14.6382,14.5887,14.5949,110200.0
2009-03-25 13:00:00,23.57,23.64,23.43,23.43,179000.0,14.6011,14.6444,14.5144,14.5144,179000.0
2009-03-25 13:30:00,23.43,23.44,23.35,23.41,153100.0,14.5144,14.5205,14.4648,14.502,153100.0
2009-03-25 14:00:00,23.4,23.41,23.27,23.31,289000.0,14.4958,14.502,14.4152,14.44,289000.0
2009-03-25 14:30:00,23.31,23.77,23.14,23.14,293700.0,14.44,14.725,14.3347,14.3347,293700.0
2009-03-25 15:00:00,23.14,23.29,23.08,23.28,325900.0,14.3347,14.4276,14.2975,14.4214,325900.0
2009-03-25 15:30:00,23.28,23.68,23.22,23.65,1098000.0,14.4214,14.6692,14.3843,14.6506,1098000.0
2009-03-26 09:30:00,23.79,23.8,23.5,23.51,246600.0,14.7374,14.7436,14.5577,14.5639,246600.0
2009-03-26 10:00:00,23.51,23.59,23.32,23.32,222100.0,14.5639,14.6135,14.4462,14.4462,222100.0
2009-03-26 10:30:00,23.31,23.49,23.31,23.43,178800.0,14.44,14.5515,14.44,14.5144,178800.0
2009-03-26 11:00:00,23.44,23.5,23.4,23.43,191100.0,14.5205,14.5577,14.4958,14.5144,191100.0
2009-03-26 11:30:00,23.43,23.52,23.33,23.4,134700.0,14.5144,14.5701,14.4524,14.4958,134700.0
2009-03-26 12:00:00,23.4,23.52,23.39,23.52,159100.0,14.4958,14.5701,14.4896,14.5701,159100.0
2009-03-26 12:30:00,23.52,23.57,23.41,23.53,140000.0,14.5701,14.6011,14.502,14.5763,140000.0
2009-03-26 13:00:00,23.54,23.89,23.53,23.83,254600.0,14.5825,14.7993,14.5763,14.7621,254600.0
2009-03-26 13:30:00,23.83,23.83,23.58,23.59,150900.0,14.7621,14.7621,14.6073,14.6135,150900.0
2009-03-26 14:00:00,23.59,23.77,23.59,23.64,175400.0,14.6135,14.725,14.6135,14.6444,175400.0
2009-03-26 14:30:00,23.63,23.69,23.51,23.51,197700.0,14.6382,14.6754,14.5639,14.5639,197700.0
2009-03-26 15:00:00,23.52,23.75,23.51,23.73,203500.0,14.5701,14.7126,14.5639,14.7002,203500.0
2009-03-26 15:30:00,23.74,23.89,23.68,23.89,494200.0,14.7064,14.7993,14.6692,14.7993,494200.0
2009-03-27 09:30:00,23.56,23.96,23.41,23.86,163600.0,14.5949,14.8427,14.502,14.7807,163600.0
2009-03-27 10:00:00,23.86,23.9,23.77,23.88,175100.0,14.7807,14.8055,14.725,14.7931,175100.0
2009-03-27 10:30:00,23.87,23.87,23.7,23.71,160600.0,14.7869,14.7869,14.6816,14.6878,160600.0
2009-03-27 11:00:00,23.72,23.8,23.65,23.74,151700.0,14.694,14.7436,14.6506,14.7064,151700.0
2009-03-27 11:30:00,23.75,23.85,23.71,23.73,97200.0,14.7126,14.7745,14.6878,14.7002,97200.0
2009-03-27 12:00:00,23.73,23.78,23.63,23.63,81200.0,14.7002,14.7312,14.6382,14.6382,81200.0
2009-03-27 12:30:00,23.62,23.69,23.57,23.58,72100.0,14.6321,14.6754,14.6011,14.6073,72100.0
2009-03-27 13:00:00,23.58,23.63,23.53,23.58,78700.0,14.6073,14.6382,14.5763,14.6073,78700.0
2009-03-27 13:30:00,23.58,23.68,23.45,23.54,158700.0,14.6073,14.6692,14.5267,14.5825,158700.0
2009-03-27 14:00:00,23.54,23.65,23.48,23.6,150100.0,14.5825,14.6506,14.5453,14.6197,150100.0
2009-03-27 14:30:00,23.61,23.64,23.51,23.63,142400.0,14.6259,14.6444,14.5639,14.6382,142400.0
2009-03-27 15:00:00,23.63,23.77,23.62,23.62,222000.0,14.6382,14.725,14.6321,14.6321,222000.0
2009-03-27 15:30:00,23.63,23.68,23.55,23.59,457600.0,14.6382,14.6692,14.5887,14.6135,457600.0
2009-03-30 09:30:00,23.24,23.4,22.9,22.98,299000.0,14.3967,14.4958,14.186,14.2356,299000.0
2009-03-30 10:00:00,22.98,23.09,22.82,22.82,298000.0,14.2356,14.3037,14.1365,14.1365,298000.0
2009-03-30 10:30:00,22.81,22.81,22.63,22.67,281600.0,14.1303,14.1303,14.0188,14.0435,281600.0
2009-03-30 11:00:00,22.67,22.8,22.66,22.7,296600.0,14.0435,14.1241,14.0374,14.0621,296600.0
2009-03-30 11:30:00,22.7,22.71,22.56,22.63,326400.0,14.0621,14.0683,13.9754,14.0188,326400.0
2009-03-30 12:00:00,22.63,22.79,22.63,22.78,132200.0,14.0188,14.1179,14.0188,14.1117,132200.0
2009-03-30 12:30:00,22.78,22.81,22.74,22.78,78600.0,14.1117,14.1303,14.0869,14.1117,78600.0
2009-03-30 13:00:00,22.79,22.81,22.68,22.7,127600.0,14.1179,14.1303,14.0497,14.0621,127600.0
2009-03-30 13:30:00,22.7,22.72,22.52,22.55,186800.0,14.0621,14.0745,13.9506,13.9692,186800.0
2009-03-30 14:00:00,22.55,22.66,22.51,22.59,163200.0,13.9692,14.0374,13.9444,13.994,163200.0
2009-03-30 14:30:00,22.59,22.64,22.53,22.54,167200.0,13.994,14.025,13.9568,13.963,167200.0
2009-03-30 15:00:00,22.54,22.75,22.54,22.67,239000.0,13.963,14.0931,13.963,14.0435,239000.0
2009-03-30 15:30:00,22.67,22.83,22.64,22.81,512800.0,14.0435,14.1427,14.025,14.1303,512800.0
2009-03-31 09:30:00,23.03,23.03,22.36,22.62,601800.0,14.2666,14.2666,13.8515,14.0126,601800.0
2009-03-31 10:00:00,22.62,22.71,22.44,22.53,221500.0,14.0126,14.0683,13.9011,13.9568,221500.0
2009-03-31 10:30:00,22.56,22.78,22.56,22.61,140400.0,13.9754,14.1117,13.9754,14.0064,140400.0
2009-03-31 11:00:00,22.62,22.71,22.51,22.54,288500.0,14.0126,14.0683,13.9444,13.963,288500.0
2009-03-31 11:30:00,22.55,22.68,22.52,22.66,254300.0,13.9692,14.0497,13.9506,14.0374,254300.0
2009-03-31 12:00:00,22.67,22.76,22.55,22.71,213900.0,14.0435,14.0993,13.9692,14.0683,213900.0
2009-03-31 12:30:00,22.71,22.84,22.7,22.83,91300.0,14.0683,14.1489,14.0621,14.1427,91300.0
2009-03-31 13:00:00,22.84,23.01,22.84,22.97,149100.0,14.1489,14.2542,14.1489,14.2294,149100.0
2009-03-31 13:30:00,22.96,23.03,22.94,22.99,120900.0,14.2232,14.2666,14.2108,14.2418,120900.0
2009-03-31 14:00:00,23.0,23.04,22.95,22.98,144500.0,14.248,14.2728,14.217,14.2356,144500.0
2009-03-31 14:30:00,22.98,23.2,22.98,23.13,230200.0,14.2356,14.3719,14.2356,14.3285,230200.0
2009-03-31 15:00:00,23.13,23.14,22.97,23.07,327200.0,14.3285,14.3347,14.2294,14.2913,327200.0
2009-03-31 15:30:00,23.07,23.07,22.79,22.81,756300.0,14.2913,14.2913,14.1179,14.1303,756300.0
2009-04-01 09:30:00,22.5,22.54,22.11,22.41,310800.0,14.0859,14.111,13.8418,14.0296,310800.0
2009-04-01 10:00:00,22.41,22.64,22.38,22.63,326800.0,14.0296,14.1736,14.0108,14.1673,326800.0
2009-04-01 10:30:00,22.63,22.67,22.54,22.54,285900.0,14.1673,14.1924,14.111,14.111,285900.0
2009-04-01 11:00:00,22.54,22.57,22.43,22.56,240600.0,14.111,14.1298,14.0421,14.1235,240600.0
2009-04-01 11:30:00,22.56,22.67,22.54,22.61,213100.0,14.1235,14.1924,14.111,14.1548,213100.0
2009-04-01 12:00:00,22.61,22.71,22.61,22.67,164500.0,14.1548,14.2174,14.1548,14.1924,164500.0
2009-04-01 12:30:00,22.67,22.72,22.61,22.7,253800.0,14.1924,14.2237,14.1548,14.2111,253800.0
2009-04-01 13:00:00,22.71,22.79,22.67,22.74,161200.0,14.2174,14.2675,14.1924,14.2362,161200.0
2009-04-01 13:30:00,22.74,22.84,22.7,22.76,216300.0,14.2362,14.2988,14.2111,14.2487,216300.0
2009-04-01 14:00:00,22.75,22.81,22.72,22.77,207000.0,14.2424,14.28,14.2237,14.255,207000.0
2009-04-01 14:30:00,22.77,22.82,22.74,22.77,270100.0,14.255,14.2863,14.2362,14.255,270100.0
2009-04-01 15:00:00,22.76,22.77,22.53,22.65,350800.0,14.2487,14.255,14.1047,14.1798,350800.0
2009-04-01 15:30:00,22.65,22.76,22.61,22.63,945800.0,14.1798,14.2487,14.1548,14.1673,945800.0
2009-04-02 09:30:00,23.09,23.25,23.0,23.14,298000.0,14.4553,14.5555,14.3989,14.4866,298000.0
2009-04-02 10:00:00,23.14,23.4,23.14,23.25,392600.0,14.4866,14.6494,14.4866,14.5555,392600.0
2009-04-02 10:30:00,23.25,23.5,23.23,23.5,302200.0,14.5555,14.712,14.5429,14.712,302200.0
2009-04-02 11:00:00,23.5,23.51,23.38,23.43,290300.0,14.712,14.7182,14.6368,14.6681,290300.0
2009-04-02 11:30:00,23.44,23.47,23.35,23.39,269700.0,14.6744,14.6932,14.6181,14.6431,269700.0
2009-04-02 12:00:00,23.39,23.54,23.35,23.49,183100.0,14.6431,14.737,14.6181,14.7057,183100.0
2009-04-02 12:30:00,23.5,23.55,23.48,23.5,295900.0,14.712,14.7433,14.6994,14.712,295900.0
2009-04-02 13:00:00,23.5,23.57,23.47,23.57,196600.0,14.712,14.7558,14.6932,14.7558,196600.0
2009-04-02 13:30:00,23.56,23.59,23.45,23.48,221800.0,14.7495,14.7683,14.6807,14.6994,221800.0
2009-04-02 14:00:00,23.48,23.56,23.45,23.53,172400.0,14.6994,14.7495,14.6807,14.7307,172400.0
2009-04-02 14:30:00,23.54,23.64,23.52,23.52,259500.0,14.737,14.7996,14.7245,14.7245,259500.0
2009-04-02 15:00:00,23.53,23.59,23.43,23.57,358400.0,14.7307,14.7683,14.6681,14.7558,358400.0
2009-04-02 15:30:00,23.57,23.58,23.32,23.35,681000.0,14.7558,14.7621,14.5993,14.6181,681000.0
2009-04-03 09:30:00,23.53,23.53,23.0,23.03,366000.0,14.7307,14.7307,14.3989,14.4177,366000.0
2009-04-03 10:00:00,23.02,23.03,22.88,22.99,273100.0,14.4115,14.4177,14.3238,14.3927,273100.0
2009-04-03 10:30:00,22.99,23.0,22.88,22.96,165600.0,14.3927,14.3989,14.3238,14.3739,165600.0
2009-04-03 11:00:00,22.96,23.04,22.94,22.99,141400.0,14.3739,14.424,14.3614,14.3927,141400.0
2009-04-03 11:30:00,22.99,23.01,22.93,22.93,175000.0,14.3927,14.4052,14.3551,14.3551,175000.0
2009-04-03 12:00:00,22.93,23.0,22.82,22.88,178100.0,14.3551,14.3989,14.2863,14.3238,178100.0
2009-04-03 12:30:00,22.87,22.98,22.79,22.8,251000.0,14.3176,14.3864,14.2675,14.2737,251000.0
2009-04-03 13:00:00,22.8,22.83,22.65,22.73,365900.0,14.2737,14.2925,14.1798,14.2299,365900.0
2009-04-03 13:30:00,22.74,22.81,22.57,22.79,224200.0,14.2362,14.28,14.1298,14.2675,224200.0
2009-04-03 14:00:00,22.8,22.87,22.7,22.87,160600.0,14.2737,14.3176,14.2111,14.3176,160600.0
2009-04-03 14:30:00,22.87,22.9,22.82,22.87,275700.0,14.3176,14.3363,14.2863,14.3176,275700.0
2009-04-03 15:00:00,22.87,22.89,22.77,22.83,206600.0,14.3176,14.3301,14.255,14.2925,206600.0
2009-04-03 15:30:00,22.83,22.91,22.77,22.9,474900.0,14.2925,14.3426,14.255,14.3363,474900.0
2009-04-06 09:30:00,22.78,23.15,22.71,22.75,226200.0,14.2612,14.4929,14.2174,14.2424,226200.0
2009-04-06 10:00:00,22.75,22.83,22.62,22.62,167600.0,14.2424,14.2925,14.1611,14.1611,167600.0
2009-04-06 10:30:00,22.62,22.62,22.56,22.57,174100.0,14.1611,14.1611,14.1235,14.1298,174100.0
2009-04-06 11:00:00,22.57,22.64,22.51,22.63,141900.0,14.1298,14.1736,14.0922,14.1673,141900.0
2009-04-06 11:30:00,22.64,22.64,22.45,22.47,166800.0,14.1736,14.1736,14.0546,14.0671,166800.0
2009-04-06 12:00:00,22.47,22.51,22.46,22.5,105100.0,14.0671,14.0922,14.0609,14.0859,105100.0
2009-04-06 12:30:00,22.5,22.63,22.49,22.63,210800.0,14.0859,14.1673,14.0797,14.1673,210800.0
2009-04-06 13:00:00,22.62,22.68,22.62,22.62,155200.0,14.1611,14.1986,14.1611,14.1611,155200.0
2009-04-06 13:30:00,22.62,22.79,22.6,22.75,150400.0,14.1611,14.2675,14.1485,14.2424,150400.0
2009-04-06 14:00:00,22.74,22.8,22.68,22.7,183500.0,14.2362,14.2737,14.1986,14.2111,183500.0
2009-04-06 14:30:00,22.7,22.76,22.6,22.69,207000.0,14.2111,14.2487,14.1485,14.2049,207000.0
2009-04-06 15:00:00,22.69,22.77,22.64,22.7,223300.0,14.2049,14.255,14.1736,14.2111,223300.0
2009-04-06 15:30:00,22.7,22.79,22.66,22.79,471500.0,14.2111,14.2675,14.1861,14.2675,471500.0
2009-04-07 09:30:00,22.68,22.75,22.26,22.42,274400.0,14.1986,14.2424,13.9357,14.0358,274400.0
2009-04-07 10:00:00,22.4,22.5,22.31,22.36,238900.0,14.0233,14.0859,13.967,13.9983,238900.0
2009-04-07 10:30:00,22.36,22.57,22.36,22.51,183300.0,13.9983,14.1298,13.9983,14.0922,183300.0
2009-04-07 11:00:00,22.51,22.58,22.48,22.52,92300.0,14.0922,14.136,14.0734,14.0984,92300.0
2009-04-07 11:30:00,22.52,22.58,22.4,22.4,256400.0,14.0984,14.136,14.0233,14.0233,256400.0
2009-04-07 12:00:00,22.41,22.46,22.36,22.37,166400.0,14.0296,14.0609,13.9983,14.0045,166400.0
2009-04-07 12:30:00,22.37,22.41,22.29,22.4,150200.0,14.0045,14.0296,13.9545,14.0233,150200.0
2009-04-07 13:00:00,22.39,22.4,22.34,22.4,91900.0,14.0171,14.0233,13.9858,14.0233,91900.0
2009-04-07 13:30:00,22.4,22.41,22.37,22.38,95000.0,14.0233,14.0296,14.0045,14.0108,95000.0
2009-04-07 14:00:00,22.38,22.39,22.32,22.36,93400.0,14.0108,14.0171,13.9732,13.9983,93400.0
2009-04-07 14:30:00,22.37,22.39,22.29,22.33,169200.0,14.0045,14.0171,13.9545,13.9795,169200.0
2009-04-07 15:00:00,22.33,22.5,22.3,22.41,233800.0,13.9795,14.0859,13.9607,14.0296,233800.0
2009-04-07 15:30:00,22.4,22.49,22.3,22.31,556300.0,14.0233,14.0797,13.9607,13.967,556300.0
2009-04-08 09:30:00,22.36,22.94,22.36,22.77,333400.0,13.9983,14.3614,13.9983,14.255,333400.0
2009-04-08 10:00:00,22.78,22.8,22.5,22.52,284000.0,14.2612,14.2737,14.0859,14.0984,284000.0
2009-04-08 10:30:00,22.53,22.57,22.44,22.57,134900.0,14.1047,14.1298,14.0484,14.1298,134900.0
2009-04-08 11:00:00,22.57,22.69,22.56,22.63,104400.0,14.1298,14.2049,14.1235,14.1673,104400.0
2009-04-08 11:30:00,22.63,22.68,22.62,22.63,140700.0,14.1673,14.1986,14.1611,14.1673,140700.0
2009-04-08 12:00:00,22.63,22.64,22.51,22.53,155800.0,14.1673,14.1736,14.0922,14.1047,155800.0
2009-04-08 12:30:00,22.53,22.61,22.48,22.56,269800.0,14.1047,14.1548,14.0734,14.1235,269800.0
2009-04-08 13:00:00,22.56,22.59,22.52,22.59,96600.0,14.1235,14.1423,14.0984,14.1423,96600.0
2009-04-08 13:30:00,22.59,22.62,22.55,22.61,114500.0,14.1423,14.1611,14.1172,14.1548,114500.0
2009-04-08 14:00:00,22.61,22.62,22.51,22.55,193500.0,14.1548,14.1611,14.0922,14.1172,193500.0
2009-04-08 14:30:00,22.54,22.56,22.42,22.47,218100.0,14.111,14.1235,14.0358,14.0671,218100.0
2009-04-08 15:00:00,22.46,22.52,22.41,22.49,169400.0,14.0609,14.0984,14.0296,14.0797,169400.0
2009-04-08 15:30:00,22.49,22.59,22.48,22.56,580600.0,14.0797,14.1423,14.0734,14.1235,580600.0
2009-04-09 09:30:00,22.99,23.07,22.52,22.9,452000.0,14.3927,14.4428,14.0984,14.3363,452000.0
2009-04-09 10:00:00,22.91,22.94,22.8,22.87,173100.0,14.3426,14.3614,14.2737,14.3176,173100.0
2009-04-09 10:30:00,22.88,22.95,22.85,22.92,162800.0,14.3238,14.3676,14.305,14.3489,162800.0
2009-04-09 11:00:00,22.92,22.98,22.86,22.86,122800.0,14.3489,14.3864,14.3113,14.3113,122800.0
2009-04-09 11:30:00,22.86,22.91,22.84,22.91,90100.0,14.3113,14.3426,14.2988,14.3426,90100.0
2009-04-09 12:00:00,22.91,22.93,22.85,22.89,104000.0,14.3426,14.3551,14.305,14.3301,104000.0
2009-04-09 12:30:00,22.89,22.92,22.86,22.9,108500.0,14.3301,14.3489,14.3113,14.3363,108500.0
2009-04-09 13:00:00,22.9,22.95,22.88,22.9,150200.0,14.3363,14.3676,14.3238,14.3363,150200.0
2009-04-09 13:30:00,22.9,23.0,22.89,23.0,148900.0,14.3363,14.3989,14.3301,14.3989,148900.0
2009-04-09 14:00:00,22.99,23.0,22.91,22.98,165400.0,14.3927,14.3989,14.3426,14.3864,165400.0
2009-04-09 14:30:00,22.98,23.14,22.98,23.09,252400.0,14.3864,14.4866,14.3864,14.4553,252400.0
2009-04-09 15:00:00,23.1,23.1,22.99,22.99,183500.0,14.4616,14.4616,14.3927,14.3927,183500.0
2009-04-09 15:30:00,22.99,23.02,22.92,23.02,583800.0,14.3927,14.4115,14.3489,14.4115,583800.0
2009-04-13 09:30:00,23.03,23.21,22.88,23.19,274500.0,14.4177,14.5304,14.3238,14.5179,274500.0
2009-04-13 10:00:00,23.2,23.27,23.12,23.17,213300.0,14.5242,14.568,14.4741,14.5054,213300.0
2009-04-13 10:30:00,23.16,23.19,23.07,23.08,143700.0,14.4991,14.5179,14.4428,14.449,143700.0
2009-04-13 11:00:00,23.08,23.09,22.99,23.06,350400.0,14.449,14.4553,14.3927,14.4365,350400.0
2009-04-13 11:30:00,23.06,23.1,22.97,23.07,150300.0,14.4365,14.4616,14.3802,14.4428,150300.0
2009-04-13 12:00:00,23.07,23.13,23.05,23.11,83600.0,14.4428,14.4803,14.4303,14.4678,83600.0
2009-04-13 12:30:00,23.11,23.16,23.11,23.15,91400.0,14.4678,14.4991,14.4678,14.4929,91400.0
2009-04-13 13:00:00,23.16,23.22,23.06,23.18,76100.0,14.4991,14.5367,14.4365,14.5116,76100.0
2009-04-13 13:30:00,23.18,23.25,23.15,23.25,292600.0,14.5116,14.5555,14.4929,14.5555,292600.0
2009-04-13 14:00:00,23.24,23.33,23.17,23.33,207000.0,14.5492,14.6055,14.5054,14.6055,207000.0
2009-04-13 14:30:00,23.32,23.49,23.3,23.39,368500.0,14.5993,14.7057,14.5868,14.6431,368500.0
2009-04-13 15:00:00,23.39,23.61,23.35,23.59,401700.0,14.6431,14.7808,14.6181,14.7683,401700.0
2009-04-13 15:30:00,23.59,23.6,23.37,23.37,532800.0,14.7683,14.7746,14.6306,14.6306,532800.0
2009-04-14 09:30:00,23.12,23.39,22.93,23.13,389000.0,14.4741,14.6431,14.3551,14.4803,389000.0
2009-04-14 10:00:00,23.14,23.17,22.98,23.04,197500.0,14.4866,14.5054,14.3864,14.424,197500.0
2009-04-14 10:30:00,23.04,23.11,23.0,23.01,117700.0,14.424,14.4678,14.3989,14.4052,117700.0
2009-04-14 11:00:00,23.0,23.19,23.0,23.16,186900.0,14.3989,14.5179,14.3989,14.4991,186900.0
2009-04-14 11:30:00,23.16,23.21,23.16,23.19,151500.0,14.4991,14.5304,14.4991,14.5179,151500.0
2009-04-14 12:00:00,23.18,23.18,23.1,23.17,80300.0,14.5116,14.5116,14.4616,14.5054,80300.0
2009-04-14 12:30:00,23.17,23.19,23.07,23.07,87900.0,14.5054,14.5179,14.4428,14.4428,87900.0
2009-04-14 13:00:00,23.07,23.32,23.07,23.18,299600.0,14.4428,14.5993,14.4428,14.5116,299600.0
2009-04-14 13:30:00,23.18,23.23,23.18,23.23,160500.0,14.5116,14.5429,14.5116,14.5429,160500.0
2009-04-14 14:00:00,23.22,23.31,23.21,23.31,158700.0,14.5367,14.593,14.5304,14.593,158700.0
2009-04-14 14:30:00,23.32,23.34,23.25,23.27,209300.0,14.5993,14.6118,14.5555,14.568,209300.0
2009-04-14 15:00:00,23.27,23.31,23.19,23.23,191400.0,14.568,14.593,14.5179,14.5429,191400.0
2009-04-14 15:30:00,23.22,23.31,23.2,23.2,474100.0,14.5367,14.593,14.5242,14.5242,474100.0
2009-04-15 09:30:00,22.51,22.9,22.5,22.69,531800.0,14.0922,14.3363,14.0859,14.2049,531800.0
2009-04-15 10:00:00,22.7,22.73,22.48,22.5,647800.0,14.2111,14.2299,14.0734,14.0859,647800.0
2009-04-15 10:30:00,22.51,22.54,22.26,22.34,529700.0,14.0922,14.111,13.9357,13.9858,529700.0
2009-04-15 11:00:00,22.34,22.42,22.23,22.23,337100.0,13.9858,14.0358,13.9169,13.9169,337100.0
2009-04-15 11:30:00,22.24,22.26,22.18,22.26,292900.0,13.9232,13.9357,13.8856,13.9357,292900.0
2009-04-15 12:00:00,22.25,22.29,22.18,22.2,209700.0,13.9294,13.9545,13.8856,13.8981,209700.0
2009-04-15 12:30:00,22.2,22.24,22.13,22.19,350600.0,13.8981,13.9232,13.8543,13.8919,350600.0
2009-04-15 13:00:00,22.2,22.22,22.14,22.17,235100.0,13.8981,13.9106,13.8606,13.8793,235100.0
2009-04-15 13:30:00,22.17,22.18,22.02,22.06,282000.0,13.8793,13.8856,13.7854,13.8105,282000.0
2009-04-15 14:00:00,22.06,22.15,21.99,22.03,454000.0,13.8105,13.8668,13.7666,13.7917,454000.0
2009-04-15 14:30:00,22.04,22.04,21.9,21.92,392700.0,13.7979,13.7979,13.7103,13.7228,392700.0
2009-04-15 15:00:00,21.91,22.12,21.91,22.03,389000.0,13.7166,13.848,13.7166,13.7917,389000.0
2009-04-15 15:30:00,22.02,22.2,22.0,22.18,690200.0,13.7854,13.8981,13.7729,13.8856,690200.0
2009-04-16 09:30:00,22.32,22.36,21.73,21.81,476900.0,13.9732,13.9983,13.6039,13.654,476900.0
2009-04-16 10:00:00,21.81,21.88,21.6,21.69,501600.0,13.654,13.6978,13.5225,13.5788,501600.0
2009-04-16 10:30:00,21.69,21.88,21.63,21.81,442500.0,13.5788,13.6978,13.5413,13.654,442500.0
2009-04-16 11:00:00,21.81,21.86,21.79,21.8,205200.0,13.654,13.6853,13.6414,13.6477,205200.0
2009-04-16 11:30:00,21.8,21.94,21.79,21.91,152900.0,13.6477,13.7353,13.6414,13.7166,152900.0
2009-04-16 12:00:00,21.91,22.02,21.89,21.98,170600.0,13.7166,13.7854,13.704,13.7604,170600.0
2009-04-16 12:30:00,21.97,22.05,21.96,22.01,126300.0,13.7541,13.8042,13.7479,13.7792,126300.0
2009-04-16 13:00:00,22.01,22.06,22.0,22.06,169300.0,13.7792,13.8105,13.7729,13.8105,169300.0
2009-04-16 13:30:00,22.06,22.12,22.0,22.11,237100.0,13.8105,13.848,13.7729,13.8418,237100.0
2009-04-16 14:00:00,22.11,22.23,22.11,22.22,277500.0,13.8418,13.9169,13.8418,13.9106,277500.0
2009-04-16 14:30:00,22.22,22.44,22.22,22.4,314100.0,13.9106,14.0484,13.9106,14.0233,314100.0
2009-04-16 15:00:00,22.4,22.52,22.34,22.41,282200.0,14.0233,14.0984,13.9858,14.0296,282200.0
2009-04-16 15:30:00,22.41,22.55,22.4,22.44,760800.0,14.0296,14.1172,14.0233,14.0484,760800.0
2009-04-17 09:30:00,22.58,22.75,22.45,22.55,856000.0,14.136,14.2424,14.0546,14.1172,856000.0
2009-04-17 10:00:00,22.55,22.67,22.44,22.44,258300.0,14.1172,14.1924,14.0484,14.0484,258300.0
2009-04-17 10:30:00,22.44,22.44,22.27,22.36,262800.0,14.0484,14.0484,13.9419,13.9983,262800.0
2009-04-17 11:00:00,22.37,22.38,22.26,22.3,120900.0,14.0045,14.0108,13.9357,13.9607,120900.0
2009-04-17 11:30:00,22.3,22.42,22.3,22.38,128700.0,13.9607,14.0358,13.9607,14.0108,128700.0
2009-04-17 12:00:00,22.38,22.48,22.37,22.48,123200.0,14.0108,14.0734,14.0045,14.0734,123200.0
2009-04-17 12:30:00,22.47,22.5,22.43,22.5,85000.0,14.0671,14.0859,14.0421,14.0859,85000.0
2009-04-17 13:00:00,22.49,22.51,22.44,22.51,85000.0,14.0797,14.0922,14.0484,14.0922,85000.0
2009-04-17 13:30:00,22.5,22.66,22.49,22.66,206900.0,14.0859,14.1861,14.0797,14.1861,206900.0
2009-04-17 14:00:00,22.65,22.76,22.65,22.76,200500.0,14.1798,14.2487,14.1798,14.2487,200500.0
2009-04-17 14:30:00,22.76,22.91,22.76,22.82,637800.0,14.2487,14.3426,14.2487,14.2863,637800.0
2009-04-17 15:00:00,22.81,22.94,22.81,22.9,444200.0,14.28,14.3614,14.28,14.3363,444200.0
2009-04-17 15:30:00,22.9,23.01,22.82,22.92,964200.0,14.3363,14.4052,14.2863,14.3489,964200.0
2009-04-20 09:30:00,22.64,23.08,22.64,22.9,244000.0,14.1736,14.449,14.1736,14.3363,244000.0
2009-04-20 10:00:00,22.89,22.91,22.75,22.78,223100.0,14.3301,14.3426,14.2424,14.2612,223100.0
2009-04-20 10:30:00,22.78,22.8,22.52,22.58,320000.0,14.2612,14.2737,14.0984,14.136,320000.0
2009-04-20 11:00:00,22.59,22.61,22.5,22.52,153000.0,14.1423,14.1548,14.0859,14.0984,153000.0
2009-04-20 11:30:00,22.52,22.52,22.35,22.35,243700.0,14.0984,14.0984,13.992,13.992,243700.0
2009-04-20 12:00:00,22.35,22.38,22.32,22.32,135600.0,13.992,14.0108,13.9732,13.9732,135600.0
2009-04-20 12:30:00,22.33,22.35,22.26,22.34,164700.0,13.9795,13.992,13.9357,13.9858,164700.0
2009-04-20 13:00:00,22.34,22.35,22.17,22.21,188800.0,13.9858,13.992,13.8793,13.9044,188800.0
2009-04-20 13:30:00,22.21,22.26,22.15,22.17,276600.0,13.9044,13.9357,13.8668,13.8793,276600.0
2009-04-20 14:00:00,22.17,22.2,22.08,22.09,425900.0,13.8793,13.8981,13.823,13.8293,425900.0
2009-04-20 14:30:00,22.1,22.1,21.97,22.05,556400.0,13.8355,13.8355,13.7541,13.8042,556400.0
2009-04-20 15:00:00,22.05,22.1,21.99,22.01,374900.0,13.8042,13.8355,13.7666,13.7792,374900.0
2009-04-20 15:30:00,22.02,22.12,22.01,22.05,906700.0,13.7854,13.848,13.7792,13.8042,906700.0
2009-04-21 09:30:00,21.53,21.89,21.42,21.44,1015700.0,13.4787,13.704,13.4098,13.4223,1015700.0
2009-04-21 10:00:00,21.43,21.47,21.26,21.45,814400.0,13.4161,13.4411,13.3096,13.4286,814400.0
2009-04-21 10:30:00,21.44,21.56,21.36,21.55,482500.0,13.4223,13.4974,13.3722,13.4912,482500.0
2009-04-21 11:00:00,21.55,21.6,21.52,21.56,431200.0,13.4912,13.5225,13.4724,13.4974,431200.0
2009-04-21 11:30:00,21.55,21.61,21.43,21.44,463800.0,13.4912,13.5288,13.4161,13.4223,463800.0
2009-04-21 12:00:00,21.44,21.52,21.43,21.49,174200.0,13.4223,13.4724,13.4161,13.4536,174200.0
2009-04-21 12:30:00,21.49,21.61,21.49,21.59,202200.0,13.4536,13.5288,13.4536,13.5162,202200.0
2009-04-21 13:00:00,21.6,21.74,21.59,21.73,297400.0,13.5225,13.6101,13.5162,13.6039,297400.0
2009-04-21 13:30:00,21.72,21.8,21.72,21.77,197000.0,13.5976,13.6477,13.5976,13.6289,197000.0
2009-04-21 14:00:00,21.76,21.94,21.76,21.93,279800.0,13.6227,13.7353,13.6227,13.7291,279800.0
2009-04-21 14:30:00,21.93,21.99,21.84,21.85,268700.0,13.7291,13.7666,13.6727,13.679,268700.0
2009-04-21 15:00:00,21.84,22.12,21.84,22.03,501800.0,13.6727,13.848,13.6727,13.7917,501800.0
2009-04-21 15:30:00,22.03,22.07,21.94,22.06,732600.0,13.7917,13.8167,13.7353,13.8105,732600.0
2009-04-22 09:30:00,21.96,22.06,21.83,22.01,187100.0,13.7479,13.8105,13.6665,13.7792,187100.0
2009-04-22 10:00:00,22.02,22.22,22.0,22.15,266500.0,13.7854,13.9106,13.7729,13.8668,266500.0
2009-04-22 10:30:00,22.16,22.33,22.11,22.3,239600.0,13.8731,13.9795,13.8418,13.9607,239600.0
2009-04-22 11:00:00,22.31,22.32,22.18,22.26,155300.0,13.967,13.9732,13.8856,13.9357,155300.0
2009-04-22 11:30:00,22.26,22.32,22.26,22.31,95500.0,13.9357,13.9732,13.9357,13.967,95500.0
2009-04-22 12:00:00,22.31,22.33,22.26,22.28,89100.0,13.967,13.9795,13.9357,13.9482,89100.0
2009-04-22 12:30:00,22.26,22.27,22.05,22.08,205100.0,13.9357,13.9419,13.8042,13.823,205100.0
2009-04-22 13:00:00,22.08,22.21,22.07,22.18,148600.0,13.823,13.9044,13.8167,13.8856,148600.0
2009-04-22 13:30:00,22.19,22.23,22.16,22.16,106800.0,13.8919,13.9169,13.8731,13.8731,106800.0
2009-04-22 14:00:00,22.16,22.27,22.15,22.27,95200.0,13.8731,13.9419,13.8668,13.9419,95200.0
2009-04-22 14:30:00,22.27,22.42,22.27,22.38,174400.0,13.9419,14.0358,13.9419,14.0108,174400.0
2009-04-22 15:00:00,22.37,22.49,22.32,22.35,313200.0,14.0045,14.0797,13.9732,13.992,313200.0
2009-04-22 15:30:00,22.34,22.38,22.14,22.16,625800.0,13.9858,14.0108,13.8606,13.8731,625800.0
2009-04-23 09:30:00,22.26,22.45,22.17,22.25,305800.0,13.9357,14.0546,13.8793,13.9294,305800.0
2009-04-23 10:00:00,22.23,22.31,22.1,22.28,265600.0,13.9169,13.967,13.8355,13.9482,265600.0
2009-04-23 10:30:00,22.29,22.46,22.22,22.22,199600.0,13.9545,14.0609,13.9106,13.9106,199600.0
2009-04-23 11:00:00,22.22,22.3,22.09,22.17,360200.0,13.9106,13.9607,13.8293,13.8793,360200.0
2009-04-23 11:30:00,22.17,22.18,22.07,22.12,165200.0,13.8793,13.8856,13.8167,13.848,165200.0
2009-04-23 12:00:00,22.13,22.33,22.1,22.31,242200.0,13.8543,13.9795,13.8355,13.967,242200.0
2009-04-23 12:30:00,22.32,22.32,22.19,22.22,249900.0,13.9732,13.9732,13.8919,13.9106,249900.0
2009-04-23 13:00:00,22.22,22.3,22.17,22.26,200300.0,13.9106,13.9607,13.8793,13.9357,200300.0
2009-04-23 13:30:00,22.26,22.33,22.21,22.26,198900.0,13.9357,13.9795,13.9044,13.9357,198900.0
2009-04-23 14:00:00,22.26,22.28,22.2,22.22,103100.0,13.9357,13.9482,13.8981,13.9106,103100.0
2009-04-23 14:30:00,22.22,22.28,22.18,22.18,348700.0,13.9106,13.9482,13.8856,13.8856,348700.0
2009-04-23 15:00:00,22.19,22.19,22.0,22.07,478700.0,13.8919,13.8919,13.7729,13.8167,478700.0
2009-04-23 15:30:00,22.08,22.29,21.99,22.23,948400.0,13.823,13.9545,13.7666,13.9169,948400.0
2009-04-24 09:30:00,22.34,22.48,22.19,22.4,252600.0,13.9858,14.0734,13.8919,14.0233,252600.0
2009-04-24 10:00:00,22.42,22.42,22.2,22.41,446800.0,14.0358,14.0358,13.8981,14.0296,446800.0
2009-04-24 10:30:00,22.41,22.43,22.26,22.41,245200.0,14.0296,14.0421,13.9357,14.0296,245200.0
2009-04-24 11:00:00,22.39,22.49,22.37,22.48,265100.0,14.0171,14.0797,14.0045,14.0734,265100.0
2009-04-24 11:30:00,22.48,22.63,22.46,22.55,292400.0,14.0734,14.1673,14.0609,14.1172,292400.0
2009-04-24 12:00:00,22.55,22.69,22.48,22.65,448800.0,14.1172,14.2049,14.0734,14.1798,448800.0
2009-04-24 12:30:00,22.64,22.94,22.64,22.92,543400.0,14.1736,14.3614,14.1736,14.3489,543400.0
2009-04-24 13:00:00,22.92,22.92,22.8,22.85,191200.0,14.3489,14.3489,14.2737,14.305,191200.0
2009-04-24 13:30:00,22.85,22.85,22.76,22.8,211400.0,14.305,14.305,14.2487,14.2737,211400.0
2009-04-24 14:00:00,22.8,22.86,22.68,22.8,550300.0,14.2737,14.3113,14.1986,14.2737,550300.0
2009-04-24 14:30:00,22.8,22.86,22.76,22.85,274800.0,14.2737,14.3113,14.2487,14.305,274800.0
2009-04-24 15:00:00,22.86,22.95,22.8,22.84,407900.0,14.3113,14.3676,14.2737,14.2988,407900.0
2009-04-24 15:30:00,22.84,22.91,22.68,22.78,1028700.0,14.2988,14.3426,14.1986,14.2612,1028700.0
2009-04-27 09:30:00,22.6,22.9,22.59,22.74,829000.0,14.1485,14.3363,14.1423,14.2362,829000.0
2009-04-27 10:00:00,22.75,22.8,22.53,22.74,300900.0,14.2424,14.2737,14.1047,14.2362,300900.0
2009-04-27 10:30:00,22.75,22.87,22.72,22.85,398900.0,14.2424,14.3176,14.2237,14.305,398900.0
2009-04-27 11:00:00,22.85,22.99,22.85,22.93,104400.0,14.305,14.3927,14.305,14.3551,104400.0
2009-04-27 11:30:00,22.95,23.07,22.94,23.04,79100.0,14.3676,14.4428,14.3614,14.424,79100.0
2009-04-27 12:00:00,23.05,23.1,22.89,22.9,83600.0,14.4303,14.4616,14.3301,14.3363,83600.0
2009-04-27 12:30:00,22.9,22.91,22.72,22.74,68800.0,14.3363,14.3426,14.2237,14.2362,68800.0
2009-04-27 13:00:00,22.75,22.82,22.68,22.7,95700.0,14.2424,14.2863,14.1986,14.2111,95700.0
2009-04-27 13:30:00,22.7,22.71,22.53,22.55,116800.0,14.2111,14.2174,14.1047,14.1172,116800.0
2009-04-27 14:00:00,22.55,22.57,22.46,22.57,112000.0,14.1172,14.1298,14.0609,14.1298,112000.0
2009-04-27 14:30:00,22.57,22.69,22.57,22.67,182400.0,14.1298,14.2049,14.1298,14.1924,182400.0
2009-04-27 15:00:00,22.68,22.69,22.52,22.58,208500.0,14.1986,14.2049,14.0984,14.136,208500.0
2009-04-27 15:30:00,22.58,22.74,22.55,22.6,467200.0,14.136,14.2362,14.1172,14.1485,467200.0
2009-04-28 09:30:00,22.4,22.45,22.01,22.43,288300.0,14.0233,14.0546,13.7792,14.0421,288300.0
2009-04-28 10:00:00,22.43,22.49,22.33,22.38,221500.0,14.0421,14.0797,13.9795,14.0108,221500.0
2009-04-28 10:30:00,22.37,22.44,22.33,22.44,247600.0,14.0045,14.0484,13.9795,14.0484,247600.0
2009-04-28 11:00:00,22.43,22.47,22.32,22.32,193600.0,14.0421,14.0671,13.9732,13.9732,193600.0
2009-04-28 11:30:00,22.31,22.48,22.27,22.47,258200.0,13.967,14.0734,13.9419,14.0671,258200.0
2009-04-28 12:00:00,22.47,22.56,22.44,22.48,211500.0,14.0671,14.1235,14.0484,14.0734,211500.0
2009-04-28 12:30:00,22.48,22.5,22.44,22.49,131600.0,14.0734,14.0859,14.0484,14.0797,131600.0
2009-04-28 13:00:00,22.5,22.59,22.45,22.47,255300.0,14.0859,14.1423,14.0546,14.0671,255300.0
2009-04-28 13:30:00,22.48,22.58,22.47,22.5,177300.0,14.0734,14.136,14.0671,14.0859,177300.0
2009-04-28 14:00:00,22.5,22.59,22.49,22.59,234500.0,14.0859,14.1423,14.0797,14.1423,234500.0
2009-04-28 14:30:00,22.59,22.7,22.59,22.64,225500.0,14.1423,14.2111,14.1423,14.1736,225500.0
2009-04-28 15:00:00,22.64,22.65,22.49,22.51,246000.0,14.1736,14.1798,14.0797,14.0922,246000.0
2009-04-28 15:30:00,22.51,22.58,22.42,22.42,486400.0,14.0922,14.136,14.0358,14.0358,486400.0
2009-04-29 09:30:00,22.69,22.72,22.42,22.63,182000.0,14.2049,14.2237,14.0358,14.1673,182000.0
2009-04-29 10:00:00,22.63,22.68,22.57,22.64,185900.0,14.1673,14.1986,14.1298,14.1736,185900.0
2009-04-29 10:30:00,22.65,22.8,22.64,22.79,167700.0,14.1798,14.2737,14.1736,14.2675,167700.0
2009-04-29 11:00:00,22.79,22.84,22.66,22.82,274000.0,14.2675,14.2988,14.1861,14.2863,274000.0
2009-04-29 11:30:00,22.83,22.9,22.81,22.85,202400.0,14.2925,14.3363,14.28,14.305,202400.0
2009-04-29 12:00:00,22.85,22.85,22.7,22.71,124400.0,14.305,14.305,14.2111,14.2174,124400.0
2009-04-29 12:30:00,22.72,22.76,22.69,22.73,87400.0,14.2237,14.2487,14.2049,14.2299,87400.0
2009-04-29 13:00:00,22.73,22.91,22.72,22.91,108800.0,14.2299,14.3426,14.2237,14.3426,108800.0
2009-04-29 13:30:00,22.9,22.94,22.85,22.93,145900.0,14.3363,14.3614,14.305,14.3551,145900.0
2009-04-29 14:00:00,22.92,23.0,22.86,22.95,240300.0,14.3489,14.3989,14.3113,14.3676,240300.0
2009-04-29 14:30:00,22.97,23.2,22.94,23.03,376000.0,14.3802,14.5242,14.3614,14.4177,376000.0
2009-04-29 15:00:00,23.03,23.12,22.9,22.93,275300.0,14.4177,14.4741,14.3363,14.3551,275300.0
2009-04-29 15:30:00,22.93,23.06,22.89,22.98,737000.0,14.3551,14.4365,14.3301,14.3864,737000.0
2009-04-30 09:30:00,23.35,23.37,23.01,23.31,269300.0,14.6181,14.6306,14.4052,14.593,269300.0
2009-04-30 10:00:00,23.31,23.45,23.26,23.27,325000.0,14.593,14.6807,14.5617,14.568,325000.0
2009-04-30 10:30:00,23.27,23.33,23.17,23.33,382500.0,14.568,14.6055,14.5054,14.6055,382500.0
2009-04-30 11:00:00,23.32,23.34,23.29,23.33,289000.0,14.5993,14.6118,14.5805,14.6055,289000.0
2009-04-30 11:30:00,23.33,23.41,23.24,23.28,274900.0,14.6055,14.6556,14.5492,14.5742,274900.0
2009-04-30 12:00:00,23.29,23.38,23.27,23.37,146700.0,14.5805,14.6368,14.568,14.6306,146700.0
2009-04-30 12:30:00,23.38,23.39,23.27,23.32,201700.0,14.6368,14.6431,14.568,14.5993,201700.0
2009-04-30 13:00:00,23.31,23.34,23.28,23.3,249700.0,14.593,14.6118,14.5742,14.5868,249700.0
2009-04-30 13:30:00,23.3,23.34,23.28,23.29,444800.0,14.5868,14.6118,14.5742,14.5805,444800.0
2009-04-30 14:00:00,23.29,23.31,23.21,23.27,465600.0,14.5805,14.593,14.5304,14.568,465600.0
2009-04-30 14:30:00,23.26,23.45,23.26,23.38,446900.0,14.5617,14.6807,14.5617,14.6368,446900.0
2009-04-30 15:00:00,23.38,23.4,23.26,23.31,521600.0,14.6368,14.6494,14.5617,14.593,521600.0
2009-04-30 15:30:00,23.31,23.4,23.3,23.33,783700.0,14.593,14.6494,14.5868,14.6055,783700.0
2009-05-01 09:30:00,23.37,23.46,23.25,23.36,269100.0,14.6306,14.6869,14.5555,14.6243,269100.0
2009-05-01 10:00:00,23.37,23.45,23.34,23.36,311500.0,14.6306,14.6807,14.6118,14.6243,311500.0
2009-05-01 10:30:00,23.37,23.64,23.36,23.54,370800.0,14.6306,14.7996,14.6243,14.737,370800.0
2009-05-01 11:00:00,23.53,24.05,23.52,24.0,741100.0,14.7307,15.0563,14.7245,15.025,741100.0
2009-05-01 11:30:00,24.01,24.16,23.96,24.0,693600.0,15.0312,15.1252,14.9999,15.025,693600.0
2009-05-01 12:00:00,24.0,24.26,24.0,24.14,415200.0,15.025,15.1878,15.025,15.1126,415200.0
2009-05-01 12:30:00,24.14,24.19,24.13,24.16,318900.0,15.1126,15.1439,15.1064,15.1252,318900.0
2009-05-01 13:00:00,24.17,24.34,24.14,24.33,327600.0,15.1314,15.2378,15.1126,15.2316,327600.0
2009-05-01 13:30:00,24.33,24.5,24.32,24.37,560800.0,15.2316,15.338,15.2253,15.2566,560800.0
2009-05-01 14:00:00,24.37,24.43,24.36,24.39,274300.0,15.2566,15.2942,15.2504,15.2691,274300.0
2009-05-01 14:30:00,24.38,24.44,24.33,24.38,431100.0,15.2629,15.3004,15.2316,15.2629,431100.0
2009-05-01 15:00:00,24.39,24.4,24.2,24.25,630600.0,15.2691,15.2754,15.1502,15.1815,630600.0
2009-05-01 15:30:00,24.25,24.37,24.15,24.34,845600.0,15.1815,15.2566,15.1189,15.2378,845600.0
2009-05-04 09:30:00,24.5,24.69,23.45,23.47,764600.0,15.338,15.457,14.6807,14.6932,764600.0
2009-05-04 10:00:00,23.51,23.9,23.45,23.5,606600.0,14.7182,14.9624,14.6807,14.712,606600.0
2009-05-04 10:30:00,23.49,23.5,23.05,23.15,897800.0,14.7057,14.712,14.4303,14.4929,897800.0
2009-05-04 11:00:00,23.16,23.35,23.15,23.3,575400.0,14.4991,14.6181,14.4929,14.5868,575400.0
2009-05-04 11:30:00,23.29,23.35,23.17,23.25,600000.0,14.5805,14.6181,14.5054,14.5555,600000.0
2009-05-04 12:00:00,23.26,23.32,22.96,23.0,621500.0,14.5617,14.5993,14.3739,14.3989,621500.0
2009-05-04 12:30:00,23.0,23.06,22.91,22.96,622500.0,14.3989,14.4365,14.3426,14.3739,622500.0
2009-05-04 13:00:00,22.96,23.07,22.95,23.04,427800.0,14.3739,14.4428,14.3676,14.424,427800.0
2009-05-04 13:30:00,23.04,23.25,23.04,23.23,421700.0,14.424,14.5555,14.424,14.5429,421700.0
2009-05-04 14:00:00,23.24,23.24,23.12,23.22,327400.0,14.5492,14.5492,14.4741,14.5367,327400.0
2009-05-04 14:30:00,23.21,23.25,23.14,23.15,299900.0,14.5304,14.5555,14.4866,14.4929,299900.0
2009-05-04 15:00:00,23.15,23.31,23.13,23.21,619500.0,14.4929,14.593,14.4803,14.5304,619500.0
2009-05-04 15:30:00,23.21,23.39,23.16,23.38,1285000.0,14.5304,14.6431,14.4991,14.6368,1285000.0
2009-05-05 09:30:00,23.34,23.49,23.16,23.4,325200.0,14.6118,14.7057,14.4991,14.6494,325200.0
2009-05-05 10:00:00,23.4,23.65,23.38,23.58,540600.0,14.6494,14.8059,14.6368,14.7621,540600.0
2009-05-05 10:30:00,23.57,23.59,23.5,23.52,976000.0,14.7558,14.7683,14.712,14.7245,976000.0
2009-05-05 11:00:00,23.52,23.72,23.48,23.65,282900.0,14.7245,14.8497,14.6994,14.8059,282900.0
2009-05-05 11:30:00,23.65,23.69,23.4,23.43,187100.0,14.8059,14.8309,14.6494,14.6681,187100.0
2009-05-05 12:00:00,23.42,23.43,23.27,23.27,160600.0,14.6619,14.6681,14.568,14.568,160600.0
2009-05-05 12:30:00,23.27,23.35,23.25,23.34,261700.0,14.568,14.6181,14.5555,14.6118,261700.0
2009-05-05 13:00:00,23.33,23.38,23.29,23.31,139100.0,14.6055,14.6368,14.5805,14.593,139100.0
2009-05-05 13:30:00,23.31,23.36,23.27,23.35,597500.0,14.593,14.6243,14.568,14.6181,597500.0
2009-05-05 14:00:00,23.35,23.37,23.29,23.3,206400.0,14.6181,14.6306,14.5805,14.5868,206400.0
2009-05-05 14:30:00,23.3,23.32,23.25,23.25,219700.0,14.5868,14.5993,14.5555,14.5555,219700.0
2009-05-05 15:00:00,23.25,23.32,23.22,23.3,837700.0,14.5555,14.5993,14.5367,14.5868,837700.0
2009-05-05 15:30:00,23.3,23.39,23.24,23.28,625400.0,14.5868,14.6431,14.5492,14.5742,625400.0
2009-05-06 09:30:00,23.54,23.79,23.35,23.53,419600.0,14.737,14.8935,14.6181,14.7307,419600.0
2009-05-06 10:00:00,23.53,23.66,23.4,23.47,393300.0,14.7307,14.8121,14.6494,14.6932,393300.0
2009-05-06 10:30:00,23.47,23.76,23.45,23.74,304800.0,14.6932,14.8747,14.6807,14.8622,304800.0
2009-05-06 11:00:00,23.74,23.74,23.59,23.69,256500.0,14.8622,14.8622,14.7683,14.8309,256500.0
2009-05-06 11:30:00,23.69,23.69,23.55,23.64,204200.0,14.8309,14.8309,14.7433,14.7996,204200.0
2009-05-06 12:00:00,23.65,23.7,23.56,23.69,199900.0,14.8059,14.8372,14.7495,14.8309,199900.0
2009-05-06 12:30:00,23.7,23.76,23.63,23.68,353500.0,14.8372,14.8747,14.7934,14.8247,353500.0
2009-05-06 13:00:00,23.68,23.76,23.6,23.65,283100.0,14.8247,14.8747,14.7746,14.8059,283100.0
2009-05-06 13:30:00,23.65,23.76,23.61,23.72,423200.0,14.8059,14.8747,14.7808,14.8497,423200.0
2009-05-06 14:00:00,23.72,23.81,23.66,23.78,372000.0,14.8497,14.906,14.8121,14.8873,372000.0
2009-05-06 14:30:00,23.77,23.88,23.77,23.77,279000.0,14.881,14.9499,14.881,14.881,279000.0
2009-05-06 15:00:00,23.78,23.88,23.76,23.83,439900.0,14.8873,14.9499,14.8747,14.9186,439900.0
2009-05-06 15:30:00,23.84,23.88,23.72,23.87,611500.0,14.9248,14.9499,14.8497,14.9436,611500.0
2009-05-07 09:30:00,23.86,24.19,23.73,23.89,342100.0,14.9373,15.1439,14.856,14.9561,342100.0
2009-05-07 10:00:00,23.88,23.96,23.7,23.86,264100.0,14.9499,14.9999,14.8372,14.9373,264100.0
2009-05-07 10:30:00,23.86,23.91,23.58,23.65,288900.0,14.9373,14.9686,14.7621,14.8059,288900.0
2009-05-07 11:00:00,23.64,23.7,23.58,23.66,214900.0,14.7996,14.8372,14.7621,14.8121,214900.0
2009-05-07 11:30:00,23.65,23.78,23.59,23.78,246200.0,14.8059,14.8873,14.7683,14.8873,246200.0
2009-05-07 12:00:00,23.78,23.81,23.68,23.73,169100.0,14.8873,14.906,14.8247,14.856,169100.0
2009-05-07 12:30:00,23.73,23.8,23.68,23.75,114900.0,14.856,14.8998,14.8247,14.8685,114900.0
2009-05-07 13:00:00,23.75,23.78,23.64,23.66,183500.0,14.8685,14.8873,14.7996,14.8121,183500.0
2009-05-07 13:30:00,23.65,23.67,23.55,23.61,258100.0,14.8059,14.8184,14.7433,14.7808,258100.0
2009-05-07 14:00:00,23.6,23.62,23.5,23.54,225300.0,14.7746,14.7871,14.712,14.737,225300.0
2009-05-07 14:30:00,23.54,23.57,23.46,23.51,169900.0,14.737,14.7558,14.6869,14.7182,169900.0
2009-05-07 15:00:00,23.52,23.62,23.5,23.55,276900.0,14.7245,14.7871,14.712,14.7433,276900.0
2009-05-07 15:30:00,23.53,23.58,23.44,23.53,506500.0,14.7307,14.7621,14.6744,14.7307,506500.0
2009-05-08 09:30:00,23.85,23.85,23.46,23.51,414400.0,14.9311,14.9311,14.6869,14.7182,414400.0
2009-05-08 10:00:00,23.52,23.68,23.43,23.58,381100.0,14.7245,14.8247,14.6681,14.7621,381100.0
2009-05-08 10:30:00,23.59,23.71,23.52,23.59,205300.0,14.7683,14.8434,14.7245,14.7683,205300.0
2009-05-08 11:00:00,23.6,23.69,23.52,23.56,127800.0,14.7746,14.8309,14.7245,14.7495,127800.0
2009-05-08 11:30:00,23.56,23.64,23.51,23.6,100000.0,14.7495,14.7996,14.7182,14.7746,100000.0
2009-05-08 12:00:00,23.6,23.67,23.58,23.65,277500.0,14.7746,14.8184,14.7621,14.8059,277500.0
2009-05-08 12:30:00,23.65,23.65,23.57,23.59,226400.0,14.8059,14.8059,14.7558,14.7683,226400.0
2009-05-08 13:00:00,23.59,23.66,23.54,23.58,103900.0,14.7683,14.8121,14.737,14.7621,103900.0
2009-05-08 13:30:00,23.58,23.61,23.52,23.52,272200.0,14.7621,14.7808,14.7245,14.7245,272200.0
2009-05-08 14:00:00,23.52,23.66,23.52,23.58,241200.0,14.7245,14.8121,14.7245,14.7621,241200.0
2009-05-08 14:30:00,23.58,23.72,23.58,23.66,201200.0,14.7621,14.8497,14.7621,14.8121,201200.0
2009-05-08 15:00:00,23.67,23.68,23.58,23.59,320200.0,14.8184,14.8247,14.7621,14.7683,320200.0
2009-05-08 15:30:00,23.59,23.63,23.5,23.6,585200.0,14.7683,14.7934,14.712,14.7746,585200.0
2009-05-11 09:30:00,23.36,23.36,22.99,23.2,364900.0,14.6243,14.6243,14.3927,14.5242,364900.0
2009-05-11 10:00:00,23.21,23.46,23.18,23.44,373000.0,14.5304,14.6869,14.5116,14.6744,373000.0
2009-05-11 10:30:00,23.45,23.6,23.42,23.51,310800.0,14.6807,14.7746,14.6619,14.7182,310800.0
2009-05-11 11:00:00,23.51,23.62,23.45,23.46,155700.0,14.7182,14.7871,14.6807,14.6869,155700.0
2009-05-11 11:30:00,23.45,23.51,23.41,23.46,129300.0,14.6807,14.7182,14.6556,14.6869,129300.0
2009-05-11 12:00:00,23.45,23.55,23.41,23.52,129400.0,14.6807,14.7433,14.6556,14.7245,129400.0
2009-05-11 12:30:00,23.51,23.66,23.51,23.63,295600.0,14.7182,14.8121,14.7182,14.7934,295600.0
2009-05-11 13:00:00,23.64,23.77,23.63,23.67,399000.0,14.7996,14.881,14.7934,14.8184,399000.0
2009-05-11 13:30:00,23.67,23.74,23.64,23.7,148700.0,14.8184,14.8622,14.7996,14.8372,148700.0
2009-05-11 14:00:00,23.69,23.7,23.6,23.64,162500.0,14.8309,14.8372,14.7746,14.7996,162500.0
2009-05-11 14:30:00,23.64,23.68,23.63,23.64,171000.0,14.7996,14.8247,14.7934,14.7996,171000.0
2009-05-11 15:00:00,23.64,23.65,23.51,23.53,290900.0,14.7996,14.8059,14.7182,14.7307,290900.0
2009-05-11 15:30:00,23.52,23.57,23.46,23.49,666200.0,14.7245,14.7558,14.6869,14.7057,666200.0
2009-05-12 09:30:00,23.51,23.67,23.34,23.62,276400.0,14.7182,14.8184,14.6118,14.7871,276400.0
2009-05-12 10:00:00,23.61,23.65,23.53,23.59,297400.0,14.7808,14.8059,14.7307,14.7683,297400.0
2009-05-12 10:30:00,23.58,23.61,23.49,23.6,164700.0,14.7621,14.7808,14.7057,14.7746,164700.0
2009-05-12 11:00:00,23.61,23.62,23.4,23.41,207600.0,14.7808,14.7871,14.6494,14.6556,207600.0
2009-05-12 11:30:00,23.4,23.42,23.3,23.4,460800.0,14.6494,14.6619,14.5868,14.6494,460800.0
2009-05-12 12:00:00,23.4,23.47,23.25,23.45,343600.0,14.6494,14.6932,14.5555,14.6807,343600.0
2009-05-12 12:30:00,23.44,23.45,23.33,23.33,199900.0,14.6744,14.6807,14.6055,14.6055,199900.0
2009-05-12 13:00:00,23.33,23.44,23.33,23.39,186600.0,14.6055,14.6744,14.6055,14.6431,186600.0
2009-05-12 13:30:00,23.39,23.48,23.38,23.4,197100.0,14.6431,14.6994,14.6368,14.6494,197100.0
2009-05-12 14:00:00,23.4,23.43,23.34,23.35,291200.0,14.6494,14.6681,14.6118,14.6181,291200.0
2009-05-12 14:30:00,23.34,23.42,23.3,23.4,442100.0,14.6118,14.6619,14.5868,14.6494,442100.0
2009-05-12 15:00:00,23.41,23.54,23.4,23.52,321000.0,14.6556,14.737,14.6494,14.7245,321000.0
2009-05-12 15:30:00,23.52,23.53,23.34,23.37,915800.0,14.7245,14.7307,14.6118,14.6306,915800.0
2009-05-13 09:30:00,23.04,23.4,23.04,23.32,300800.0,14.424,14.6494,14.424,14.5993,300800.0
2009-05-13 10:00:00,23.31,23.5,23.29,23.48,177000.0,14.593,14.712,14.5805,14.6994,177000.0
2009-05-13 10:30:00,23.48,23.49,23.28,23.34,170600.0,14.6994,14.7057,14.5742,14.6118,170600.0
2009-05-13 11:00:00,23.35,23.44,23.3,23.31,355400.0,14.6181,14.6744,14.5868,14.593,355400.0
2009-05-13 11:30:00,23.31,23.33,23.21,23.27,267200.0,14.593,14.6055,14.5304,14.568,267200.0
2009-05-13 12:00:00,23.27,23.34,23.2,23.34,190000.0,14.568,14.6118,14.5242,14.6118,190000.0
2009-05-13 12:30:00,23.33,23.34,23.24,23.24,79400.0,14.6055,14.6118,14.5492,14.5492,79400.0
2009-05-13 13:00:00,23.24,23.26,23.15,23.15,143000.0,14.5492,14.5617,14.4929,14.4929,143000.0
2009-05-13 13:30:00,23.15,23.18,23.01,23.06,319100.0,14.4929,14.5116,14.4052,14.4365,319100.0
2009-05-13 14:00:00,23.06,23.1,23.0,23.06,251600.0,14.4365,14.4616,14.3989,14.4365,251600.0
2009-05-13 14:30:00,23.07,23.14,23.03,23.14,154300.0,14.4428,14.4866,14.4177,14.4866,154300.0
2009-05-13 15:00:00,23.13,23.2,23.08,23.12,223500.0,14.4803,14.5242,14.449,14.4741,223500.0
2009-05-13 15:30:00,23.12,23.19,23.04,23.08,682400.0,14.4741,14.5179,14.424,14.449,682400.0
2009-05-14 09:30:00,23.2,23.26,23.02,23.05,250100.0,14.5242,14.5617,14.4115,14.4303,250100.0
2009-05-14 10:00:00,23.05,23.16,22.93,22.97,299600.0,14.4303,14.4991,14.3551,14.3802,299600.0
2009-05-14 10:30:00,22.97,23.02,22.83,22.83,288400.0,14.3802,14.4115,14.2925,14.2925,288400.0
2009-05-14 11:00:00,22.83,22.89,22.8,22.85,217900.0,14.2925,14.3301,14.2737,14.305,217900.0
2009-05-14 11:30:00,22.85,22.91,22.81,22.84,256100.0,14.305,14.3426,14.28,14.2988,256100.0
2009-05-14 12:00:00,22.85,22.89,22.78,22.86,212800.0,14.305,14.3301,14.2612,14.3113,212800.0
2009-05-14 12:30:00,22.86,22.93,22.86,22.91,164500.0,14.3113,14.3551,14.3113,14.3426,164500.0
2009-05-14 13:00:00,22.91,22.91,22.76,22.79,239300.0,14.3426,14.3426,14.2487,14.2675,239300.0
2009-05-14 13:30:00,22.79,22.81,22.77,22.77,181200.0,14.2675,14.28,14.255,14.255,181200.0
2009-05-14 14:00:00,22.77,22.86,22.77,22.86,189500.0,14.255,14.3113,14.255,14.3113,189500.0
2009-05-14 14:30:00,22.85,22.92,22.83,22.85,270900.0,14.305,14.3489,14.2925,14.305,270900.0
2009-05-14 15:00:00,22.84,22.92,22.81,22.91,302200.0,14.2988,14.3489,14.28,14.3426,302200.0
2009-05-14 15:30:00,22.9,22.95,22.83,22.85,762900.0,14.3363,14.3676,14.2925,14.305,762900.0
2009-05-15 09:30:00,22.87,23.03,22.7,22.96,416900.0,14.3176,14.4177,14.2111,14.3739,416900.0
2009-05-15 10:00:00,22.97,23.03,22.83,22.99,225100.0,14.3802,14.4177,14.2925,14.3927,225100.0
2009-05-15 10:30:00,23.0,23.13,23.0,23.13,125100.0,14.3989,14.4803,14.3989,14.4803,125100.0
2009-05-15 11:00:00,23.13,23.16,23.09,23.1,173400.0,14.4803,14.4991,14.4553,14.4616,173400.0
2009-05-15 11:30:00,23.09,23.1,22.91,22.91,133200.0,14.4553,14.4616,14.3426,14.3426,133200.0
2009-05-15 12:00:00,22.91,22.92,22.82,22.82,236500.0,14.3426,14.3489,14.2863,14.2863,236500.0
2009-05-15 12:30:00,22.83,22.88,22.75,22.76,181700.0,14.2925,14.3238,14.2424,14.2487,181700.0
2009-05-15 13:00:00,22.77,22.81,22.74,22.75,87400.0,14.255,14.28,14.2362,14.2424,87400.0
2009-05-15 13:30:00,22.75,22.76,22.71,22.75,84300.0,14.2424,14.2487,14.2174,14.2424,84300.0
2009-05-15 14:00:00,22.75,22.86,22.73,22.85,179700.0,14.2424,14.3113,14.2299,14.305,179700.0
2009-05-15 14:30:00,22.85,22.86,22.76,22.77,149600.0,14.305,14.3113,14.2487,14.255,149600.0
2009-05-15 15:00:00,22.77,22.82,22.71,22.79,223900.0,14.255,14.2863,14.2174,14.2675,223900.0
2009-05-15 15:30:00,22.8,22.83,22.73,22.8,477300.0,14.2737,14.2925,14.2299,14.2737,477300.0
2009-05-18 09:30:00,23.02,23.05,22.7,22.71,201300.0,14.4115,14.4303,14.2111,14.2174,201300.0
2009-05-18 10:00:00,22.72,22.88,22.65,22.87,306100.0,14.2237,14.3238,14.1798,14.3176,306100.0
2009-05-18 10:30:00,22.87,23.06,22.87,23.05,392600.0,14.3176,14.4365,14.3176,14.4303,392600.0
2009-05-18 11:00:00,23.05,23.06,22.95,22.95,239800.0,14.4303,14.4365,14.3676,14.3676,239800.0
2009-05-18 11:30:00,22.96,23.06,22.93,22.99,287300.0,14.3739,14.4365,14.3551,14.3927,287300.0
2009-05-18 12:00:00,22.99,23.03,22.92,22.97,180900.0,14.3927,14.4177,14.3489,14.3802,180900.0
2009-05-18 12:30:00,22.97,23.01,22.91,22.98,184500.0,14.3802,14.4052,14.3426,14.3864,184500.0
2009-05-18 13:00:00,22.98,22.99,22.85,22.87,214900.0,14.3864,14.3927,14.305,14.3176,214900.0
2009-05-18 13:30:00,22.87,22.98,22.86,22.97,163200.0,14.3176,14.3864,14.3113,14.3802,163200.0
2009-05-18 14:00:00,22.97,23.03,22.95,22.98,175200.0,14.3802,14.4177,14.3676,14.3864,175200.0
2009-05-18 14:30:00,22.97,23.15,22.97,23.1,217400.0,14.3802,14.4929,14.3802,14.4616,217400.0
2009-05-18 15:00:00,23.09,23.14,23.09,23.11,228800.0,14.4553,14.4866,14.4553,14.4678,228800.0
2009-05-18 15:30:00,23.1,23.28,23.08,23.28,850700.0,14.4616,14.5742,14.449,14.5742,850700.0
2009-05-19 09:30:00,23.36,23.4,23.2,23.33,217500.0,14.6243,14.6494,14.5242,14.6055,217500.0
2009-05-19 10:00:00,23.33,23.39,23.29,23.31,209200.0,14.6055,14.6431,14.5805,14.593,209200.0
2009-05-19 10:30:00,23.32,23.34,23.25,23.28,188100.0,14.5993,14.6118,14.5555,14.5742,188100.0
2009-05-19 11:00:00,23.27,23.35,23.26,23.31,173400.0,14.568,14.6181,14.5617,14.593,173400.0
2009-05-19 11:30:00,23.3,23.36,23.29,23.3,250000.0,14.5868,14.6243,14.5805,14.5868,250000.0
2009-05-19 12:00:00,23.3,23.39,23.29,23.38,494900.0,14.5868,14.6431,14.5805,14.6368,494900.0
2009-05-19 12:30:00,23.38,23.4,23.33,23.36,269900.0,14.6368,14.6494,14.6055,14.6243,269900.0
2009-05-19 13:00:00,23.36,23.38,23.31,23.36,168600.0,14.6243,14.6368,14.593,14.6243,168600.0
2009-05-19 13:30:00,23.37,23.42,23.34,23.38,191500.0,14.6306,14.6619,14.6118,14.6368,191500.0
2009-05-19 14:00:00,23.38,23.38,23.35,23.35,186700.0,14.6368,14.6368,14.6181,14.6181,186700.0
2009-05-19 14:30:00,23.35,23.38,23.29,23.3,361600.0,14.6181,14.6368,14.5805,14.5868,361600.0
2009-05-19 15:00:00,23.3,23.37,23.3,23.35,415800.0,14.5868,14.6306,14.5868,14.6181,415800.0
2009-05-19 15:30:00,23.34,23.39,23.32,23.37,1145400.0,14.6118,14.6431,14.5993,14.6306,1145400.0
2009-05-20 09:30:00,23.44,23.82,23.44,23.76,275400.0,14.6744,14.9123,14.6744,14.8747,275400.0
2009-05-20 10:00:00,23.77,23.86,23.74,23.77,212400.0,14.881,14.9373,14.8622,14.881,212400.0
2009-05-20 10:30:00,23.77,23.79,23.68,23.7,166300.0,14.881,14.8935,14.8247,14.8372,166300.0
2009-05-20 11:00:00,23.7,23.77,23.67,23.74,166700.0,14.8372,14.881,14.8184,14.8622,166700.0
2009-05-20 11:30:00,23.74,23.77,23.7,23.72,164400.0,14.8622,14.881,14.8372,14.8497,164400.0
2009-05-20 12:00:00,23.72,23.76,23.72,23.75,164500.0,14.8497,14.8747,14.8497,14.8685,164500.0
2009-05-20 12:30:00,23.75,23.76,23.7,23.73,230800.0,14.8685,14.8747,14.8372,14.856,230800.0
2009-05-20 13:00:00,23.73,23.76,23.72,23.75,157100.0,14.856,14.8747,14.8497,14.8685,157100.0
2009-05-20 13:30:00,23.75,23.81,23.73,23.76,155400.0,14.8685,14.906,14.856,14.8747,155400.0
2009-05-20 14:00:00,23.75,23.82,23.7,23.77,230200.0,14.8685,14.9123,14.8372,14.881,230200.0
2009-05-20 14:30:00,23.77,23.79,23.7,23.77,193300.0,14.881,14.8935,14.8372,14.881,193300.0
2009-05-20 15:00:00,23.76,23.77,23.64,23.71,402500.0,14.8747,14.881,14.7996,14.8434,402500.0
2009-05-20 15:30:00,23.7,23.7,23.55,23.57,646200.0,14.8372,14.8372,14.7433,14.7558,646200.0
2009-05-21 09:30:00,23.34,23.34,23.14,23.16,293900.0,14.6118,14.6118,14.4866,14.4991,293900.0
2009-05-21 10:00:00,23.16,23.3,23.15,23.25,269700.0,14.4991,14.5868,14.4929,14.5555,269700.0
2009-05-21 10:30:00,23.25,23.31,23.19,23.21,191900.0,14.5555,14.593,14.5179,14.5304,191900.0
2009-05-21 11:00:00,23.21,23.26,23.18,23.22,138000.0,14.5304,14.5617,14.5116,14.5367,138000.0
2009-05-21 11:30:00,23.21,23.22,23.2,23.2,131100.0,14.5304,14.5367,14.5242,14.5242,131100.0
2009-05-21 12:00:00,23.2,23.21,23.1,23.12,186200.0,14.5242,14.5304,14.4616,14.4741,186200.0
2009-05-21 12:30:00,23.12,23.14,23.1,23.13,136300.0,14.4741,14.4866,14.4616,14.4803,136300.0
2009-05-21 13:00:00,23.14,23.17,23.1,23.1,153200.0,14.4866,14.5054,14.4616,14.4616,153200.0
2009-05-21 13:30:00,23.1,23.15,23.05,23.15,200900.0,14.4616,14.4929,14.4303,14.4929,200900.0
2009-05-21 14:00:00,23.15,23.17,23.0,23.01,181400.0,14.4929,14.5054,14.3989,14.4052,181400.0
2009-05-21 14:30:00,23.01,23.04,22.93,22.93,270400.0,14.4052,14.424,14.3551,14.3551,270400.0
2009-05-21 15:00:00,22.94,23.01,22.89,22.99,237600.0,14.3614,14.4052,14.3301,14.3927,237600.0
2009-05-21 15:30:00,22.99,23.14,22.99,23.11,446400.0,14.3927,14.4866,14.3927,14.4678,446400.0
2009-05-22 09:30:00,23.2,23.2,23.05,23.12,196500.0,14.5242,14.5242,14.4303,14.4741,196500.0
2009-05-22 10:00:00,23.12,23.15,23.02,23.13,148400.0,14.4741,14.4929,14.4115,14.4803,148400.0
2009-05-22 10:30:00,23.12,23.15,23.03,23.15,171200.0,14.4741,14.4929,14.4177,14.4929,171200.0
2009-05-22 11:00:00,23.14,23.25,23.12,23.22,154100.0,14.4866,14.5555,14.4741,14.5367,154100.0
2009-05-22 11:30:00,23.22,23.27,23.18,23.26,154200.0,14.5367,14.568,14.5116,14.5617,154200.0
2009-05-22 12:00:00,23.26,23.31,23.25,23.26,83200.0,14.5617,14.593,14.5555,14.5617,83200.0
2009-05-22 12:30:00,23.26,23.33,23.24,23.32,87100.0,14.5617,14.6055,14.5492,14.5993,87100.0
2009-05-22 13:00:00,23.32,23.39,23.32,23.36,70100.0,14.5993,14.6431,14.5993,14.6243,70100.0
2009-05-22 13:30:00,23.36,23.36,23.25,23.3,102400.0,14.6243,14.6243,14.5555,14.5868,102400.0
2009-05-22 14:00:00,23.29,23.35,23.29,23.34,62700.0,14.5805,14.6181,14.5805,14.6118,62700.0
2009-05-22 14:30:00,23.34,23.44,23.33,23.44,101400.0,14.6118,14.6744,14.6055,14.6744,101400.0
2009-05-22 15:00:00,23.44,23.49,23.38,23.4,217700.0,14.6744,14.7057,14.6368,14.6494,217700.0
2009-05-22 15:30:00,23.39,23.39,23.25,23.28,267100.0,14.6431,14.6431,14.5555,14.5742,267100.0
2009-05-26 09:30:00,23.26,23.26,22.95,23.23,315500.0,14.5617,14.5617,14.3676,14.5429,315500.0
2009-05-26 10:00:00,23.24,23.57,23.24,23.43,324500.0,14.5492,14.7558,14.5492,14.6681,324500.0
2009-05-26 10:30:00,23.43,23.56,23.42,23.55,133300.0,14.6681,14.7495,14.6619,14.7433,133300.0
2009-05-26 11:00:00,23.54,23.67,23.51,23.66,238500.0,14.737,14.8184,14.7182,14.8121,238500.0
2009-05-26 11:30:00,23.66,23.78,23.66,23.76,288900.0,14.8121,14.8873,14.8121,14.8747,288900.0
2009-05-26 12:00:00,23.76,23.77,23.68,23.7,251000.0,14.8747,14.881,14.8247,14.8372,251000.0
2009-05-26 12:30:00,23.7,23.82,23.69,23.81,132500.0,14.8372,14.9123,14.8309,14.906,132500.0
2009-05-26 13:00:00,23.81,23.83,23.76,23.76,109200.0,14.906,14.9186,14.8747,14.8747,109200.0
2009-05-26 13:30:00,23.76,23.82,23.74,23.8,205300.0,14.8747,14.9123,14.8622,14.8998,205300.0
2009-05-26 14:00:00,23.8,23.83,23.71,23.71,158300.0,14.8998,14.9186,14.8434,14.8434,158300.0
2009-05-26 14:30:00,23.72,23.8,23.67,23.68,212300.0,14.8497,14.8998,14.8184,14.8247,212300.0
2009-05-26 15:00:00,23.68,23.69,23.55,23.58,360200.0,14.8247,14.8309,14.7433,14.7621,360200.0
2009-05-26 15:30:00,23.57,23.63,23.46,23.62,751300.0,14.7558,14.7934,14.6869,14.7871,751300.0
2009-05-27 09:30:00,23.67,23.98,23.67,23.93,264900.0,14.8184,15.0125,14.8184,14.9812,264900.0
2009-05-27 10:00:00,23.94,24.0,23.74,23.8,212800.0,14.9874,15.025,14.8622,14.8998,212800.0
2009-05-27 10:30:00,23.8,23.89,23.75,23.89,186800.0,14.8998,14.9561,14.8685,14.9561,186800.0
2009-05-27 11:00:00,23.89,24.0,23.81,23.99,217700.0,14.9561,15.025,14.906,15.0187,217700.0
2009-05-27 11:30:00,23.98,24.12,23.95,24.11,236600.0,15.0125,15.1001,14.9937,15.0939,236600.0
2009-05-27 12:00:00,24.11,24.15,24.05,24.08,150900.0,15.0939,15.1189,15.0563,15.0751,150900.0
2009-05-27 12:30:00,24.08,24.11,24.01,24.05,109400.0,15.0751,15.0939,15.0312,15.0563,109400.0
2009-05-27 13:00:00,24.05,24.13,24.04,24.1,136200.0,15.0563,15.1064,15.05,15.0876,136200.0
2009-05-27 13:30:00,24.1,24.11,23.9,23.93,249400.0,15.0876,15.0939,14.9624,14.9812,249400.0
2009-05-27 14:00:00,23.93,23.93,23.75,23.83,301300.0,14.9812,14.9812,14.8685,14.9186,301300.0
2009-05-27 14:30:00,23.83,23.96,23.81,23.9,242000.0,14.9186,14.9999,14.906,14.9624,242000.0
2009-05-27 15:00:00,23.9,23.94,23.77,23.78,405800.0,14.9624,14.9874,14.881,14.8873,405800.0
2009-05-27 15:30:00,23.78,23.84,23.7,23.74,718200.0,14.8873,14.9248,14.8372,14.8622,718200.0
2009-05-28 09:30:00,23.95,24.04,23.77,23.78,196200.0,14.9937,15.05,14.881,14.8873,196200.0
2009-05-28 10:00:00,23.77,23.78,23.39,23.46,316400.0,14.881,14.8873,14.6431,14.6869,316400.0
2009-05-28 10:30:00,23.46,23.5,23.39,23.47,184100.0,14.6869,14.712,14.6431,14.6932,184100.0
2009-05-28 11:00:00,23.47,23.5,23.43,23.49,185900.0,14.6932,14.712,14.6681,14.7057,185900.0
2009-05-28 11:30:00,23.48,23.59,23.41,23.59,144400.0,14.6994,14.7683,14.6556,14.7683,144400.0
2009-05-28 12:00:00,23.59,23.61,23.44,23.45,175500.0,14.7683,14.7808,14.6744,14.6807,175500.0
2009-05-28 12:30:00,23.44,23.54,23.43,23.49,85600.0,14.6744,14.737,14.6681,14.7057,85600.0
2009-05-28 13:00:00,23.48,23.75,23.46,23.73,256300.0,14.6994,14.8685,14.6869,14.856,256300.0
2009-05-28 13:30:00,23.73,23.75,23.64,23.73,164100.0,14.856,14.8685,14.7996,14.856,164100.0
2009-05-28 14:00:00,23.73,23.89,23.7,23.84,209400.0,14.856,14.9561,14.8372,14.9248,209400.0
2009-05-28 14:30:00,23.84,23.94,23.77,23.83,253100.0,14.9248,14.9874,14.881,14.9186,253100.0
2009-05-28 15:00:00,23.82,23.89,23.66,23.71,379600.0,14.9123,14.9561,14.8121,14.8434,379600.0
2009-05-28 15:30:00,23.72,23.85,23.67,23.75,765500.0,14.8497,14.9311,14.8184,14.8685,765500.0
2009-05-29 09:30:00,23.85,23.94,23.56,23.79,227700.0,14.9311,14.9874,14.7495,14.8935,227700.0
2009-05-29 10:00:00,23.8,23.89,23.73,23.81,140900.0,14.8998,14.9561,14.856,14.906,140900.0
2009-05-29 10:30:00,23.8,23.92,23.77,23.84,156300.0,14.8998,14.9749,14.881,14.9248,156300.0
2009-05-29 11:00:00,23.84,23.86,23.73,23.73,120300.0,14.9248,14.9373,14.856,14.856,120300.0
2009-05-29 11:30:00,23.74,23.8,23.69,23.71,98100.0,14.8622,14.8998,14.8309,14.8434,98100.0
2009-05-29 12:00:00,23.72,23.82,23.72,23.81,79000.0,14.8497,14.9123,14.8497,14.906,79000.0
2009-05-29 12:30:00,23.8,23.81,23.7,23.72,100700.0,14.8998,14.906,14.8372,14.8497,100700.0
2009-05-29 13:00:00,23.72,23.75,23.64,23.65,175200.0,14.8497,14.8685,14.7996,14.8059,175200.0
2009-05-29 13:30:00,23.64,23.72,23.64,23.67,100700.0,14.7996,14.8497,14.7996,14.8184,100700.0
2009-05-29 14:00:00,23.68,23.68,23.63,23.65,122100.0,14.8247,14.8247,14.7934,14.8059,122100.0
2009-05-29 14:30:00,23.65,23.78,23.64,23.75,378000.0,14.8059,14.8873,14.7996,14.8685,378000.0
2009-05-29 15:00:00,23.75,23.76,23.65,23.68,224900.0,14.8685,14.8747,14.8059,14.8247,224900.0
2009-05-29 15:30:00,23.68,24.0,23.65,23.98,738200.0,14.8247,15.025,14.8059,15.0125,738200.0
2009-06-01 09:30:00,24.21,24.48,23.97,24.31,342400.0,15.1565,15.3255,15.0062,15.2191,342400.0
2009-06-01 10:00:00,24.32,24.44,24.31,24.41,226700.0,15.2253,15.3004,15.2191,15.2817,226700.0
2009-06-01 10:30:00,24.41,24.42,24.34,24.35,168900.0,15.2817,15.2879,15.2378,15.2441,168900.0
2009-06-01 11:00:00,24.36,24.41,24.3,24.34,205800.0,15.2504,15.2817,15.2128,15.2378,205800.0
2009-06-01 11:30:00,24.33,24.39,24.3,24.36,142700.0,15.2316,15.2691,15.2128,15.2504,142700.0
2009-06-01 12:00:00,24.36,24.45,24.35,24.45,94600.0,15.2504,15.3067,15.2441,15.3067,94600.0
2009-06-01 12:30:00,24.46,24.5,24.42,24.42,116900.0,15.313,15.338,15.2879,15.2879,116900.0
2009-06-01 13:00:00,24.42,24.45,24.27,24.38,334000.0,15.2879,15.3067,15.194,15.2629,334000.0
2009-06-01 13:30:00,24.38,24.43,24.35,24.43,153900.0,15.2629,15.2942,15.2441,15.2942,153900.0
2009-06-01 14:00:00,24.43,24.54,24.43,24.52,215400.0,15.2942,15.3631,15.2942,15.3505,215400.0
2009-06-01 14:30:00,24.52,24.57,24.5,24.5,268900.0,15.3505,15.3818,15.338,15.338,268900.0
2009-06-01 15:00:00,24.49,24.58,24.43,24.57,344400.0,15.3317,15.3881,15.2942,15.3818,344400.0
2009-06-01 15:30:00,24.57,24.63,24.41,24.53,746900.0,15.3818,15.4194,15.2817,15.3568,746900.0
2009-06-02 09:30:00,24.55,24.75,24.29,24.65,260600.0,15.3693,15.4945,15.2065,15.4319,260600.0
2009-06-02 10:00:00,24.66,24.75,24.54,24.61,345300.0,15.4382,15.4945,15.3631,15.4069,345300.0
2009-06-02 10:30:00,24.6,24.79,24.58,24.78,1175500.0,15.4006,15.5196,15.3881,15.5133,1175500.0
2009-06-02 11:00:00,24.78,24.84,24.68,24.73,161700.0,15.5133,15.5509,15.4507,15.482,161700.0
2009-06-02 11:30:00,24.73,24.74,24.64,24.67,243600.0,15.482,15.4883,15.4257,15.4444,243600.0
2009-06-02 12:00:00,24.67,24.68,24.56,24.59,327400.0,15.4444,15.4507,15.3756,15.3944,327400.0
2009-06-02 12:30:00,24.59,24.61,24.42,24.45,387600.0,15.3944,15.4069,15.2879,15.3067,387600.0
2009-06-02 13:00:00,24.44,24.49,24.39,24.46,145400.0,15.3004,15.3317,15.2691,15.313,145400.0
2009-06-02 13:30:00,24.46,24.47,24.42,24.43,127800.0,15.313,15.3192,15.2879,15.2942,127800.0
2009-06-02 14:00:00,24.43,24.55,24.43,24.55,210300.0,15.2942,15.3693,15.2942,15.3693,210300.0
2009-06-02 14:30:00,24.55,24.55,24.45,24.45,223000.0,15.3693,15.3693,15.3067,15.3067,223000.0
2009-06-02 15:00:00,24.46,24.51,24.33,24.35,414600.0,15.313,15.3443,15.2316,15.2441,414600.0
2009-06-02 15:30:00,24.35,24.55,24.3,24.44,724900.0,15.2441,15.3693,15.2128,15.3004,724900.0
2009-06-03 09:30:00,24.3,24.5,24.25,24.33,202000.0,15.2128,15.338,15.1815,15.2316,202000.0
2009-06-03 10:00:00,24.32,24.36,24.25,24.34,234800.0,15.2253,15.2504,15.1815,15.2378,234800.0
2009-06-03 10:30:00,24.34,24.38,24.28,24.3,125300.0,15.2378,15.2629,15.2003,15.2128,125300.0
2009-06-03 11:00:00,24.3,24.43,24.28,24.42,133800.0,15.2128,15.2942,15.2003,15.2879,133800.0
2009-06-03 11:30:00,24.41,24.47,24.36,24.36,136800.0,15.2817,15.3192,15.2504,15.2504,136800.0
2009-06-03 12:00:00,24.36,24.39,24.33,24.39,107300.0,15.2504,15.2691,15.2316,15.2691,107300.0
2009-06-03 12:30:00,24.38,24.41,24.35,24.36,63300.0,15.2629,15.2817,15.2441,15.2504,63300.0
2009-06-03 13:00:00,24.36,24.38,24.25,24.25,117500.0,15.2504,15.2629,15.1815,15.1815,117500.0
2009-06-03 13:30:00,24.25,24.32,24.25,24.3,118300.0,15.1815,15.2253,15.1815,15.2128,118300.0
2009-06-03 14:00:00,24.29,24.3,24.23,24.23,121100.0,15.2065,15.2128,15.169,15.169,121100.0
2009-06-03 14:30:00,24.23,24.32,24.2,24.3,119900.0,15.169,15.2253,15.1502,15.2128,119900.0
2009-06-03 15:00:00,24.29,24.31,24.2,24.2,197100.0,15.2065,15.2191,15.1502,15.1502,197100.0
2009-06-03 15:30:00,24.2,24.35,24.2,24.35,496200.0,15.1502,15.2441,15.1502,15.2441,496200.0
2009-06-04 09:30:00,24.23,24.38,24.05,24.18,121000.0,15.169,15.2629,15.0563,15.1377,121000.0
2009-06-04 10:00:00,24.18,24.19,23.99,24.13,248800.0,15.1377,15.1439,15.0187,15.1064,248800.0
2009-06-04 10:30:00,24.14,24.19,24.07,24.17,204100.0,15.1126,15.1439,15.0688,15.1314,204100.0
2009-06-04 11:00:00,24.17,24.2,24.06,24.07,159300.0,15.1314,15.1502,15.0626,15.0688,159300.0
2009-06-04 11:30:00,24.08,24.1,24.02,24.02,131400.0,15.0751,15.0876,15.0375,15.0375,131400.0
2009-06-04 12:00:00,24.03,24.09,24.0,24.06,104100.0,15.0438,15.0813,15.025,15.0626,104100.0
2009-06-04 12:30:00,24.07,24.23,24.06,24.18,258500.0,15.0688,15.169,15.0626,15.1377,258500.0
2009-06-04 13:00:00,24.17,24.25,24.17,24.24,77900.0,15.1314,15.1815,15.1314,15.1752,77900.0
2009-06-04 13:30:00,24.23,24.28,24.14,24.16,136400.0,15.169,15.2003,15.1126,15.1252,136400.0
2009-06-04 14:00:00,24.16,24.22,24.15,24.15,142100.0,15.1252,15.1627,15.1189,15.1189,142100.0
2009-06-04 14:30:00,24.15,24.18,24.11,24.12,155300.0,15.1189,15.1377,15.0939,15.1001,155300.0
2009-06-04 15:00:00,24.12,24.15,24.09,24.1,185000.0,15.1001,15.1189,15.0813,15.0876,185000.0
2009-06-04 15:30:00,24.11,24.17,24.1,24.14,538200.0,15.0939,15.1314,15.0876,15.1126,538200.0
2009-06-05 09:30:00,24.36,24.49,24.17,24.26,205200.0,15.2504,15.3317,15.1314,15.1878,205200.0
2009-06-05 10:00:00,24.25,24.33,24.17,24.32,285100.0,15.1815,15.2316,15.1314,15.2253,285100.0
2009-06-05 10:30:00,24.33,24.45,24.29,24.34,224600.0,15.2316,15.3067,15.2065,15.2378,224600.0
2009-06-05 11:00:00,24.37,24.43,24.25,24.25,137800.0,15.2566,15.2942,15.1815,15.1815,137800.0
2009-06-05 11:30:00,24.25,24.25,24.12,24.13,168400.0,15.1815,15.1815,15.1001,15.1064,168400.0
2009-06-05 12:00:00,24.13,24.14,24.05,24.1,222400.0,15.1064,15.1126,15.0563,15.0876,222400.0
2009-06-05 12:30:00,24.1,24.11,24.06,24.08,149200.0,15.0876,15.0939,15.0626,15.0751,149200.0
2009-06-05 13:00:00,24.07,24.09,24.0,24.02,222300.0,15.0688,15.0813,15.025,15.0375,222300.0
2009-06-05 13:30:00,24.01,24.04,23.98,24.01,219600.0,15.0312,15.05,15.0125,15.0312,219600.0
2009-06-05 14:00:00,24.01,24.02,23.9,23.93,194500.0,15.0312,15.0375,14.9624,14.9812,194500.0
2009-06-05 14:30:00,23.93,23.94,23.86,23.9,253100.0,14.9812,14.9874,14.9373,14.9624,253100.0
2009-06-05 15:00:00,23.91,23.99,23.89,23.93,288400.0,14.9686,15.0187,14.9561,14.9812,288400.0
2009-06-05 15:30:00,23.92,23.98,23.89,23.95,712200.0,14.9749,15.0125,14.9561,14.9937,712200.0
2009-06-08 09:30:00,23.92,23.92,23.61,23.69,339900.0,14.9749,14.9749,14.7808,14.8309,339900.0
2009-06-08 10:00:00,23.69,23.69,23.62,23.62,253500.0,14.8309,14.8309,14.7871,14.7871,253500.0
2009-06-08 10:30:00,23.63,23.66,23.6,23.6,207900.0,14.7934,14.8121,14.7746,14.7746,207900.0
2009-06-08 11:00:00,23.6,23.72,23.58,23.65,237900.0,14.7746,14.8497,14.7621,14.8059,237900.0
2009-06-08 11:30:00,23.65,23.66,23.56,23.62,317500.0,14.8059,14.8121,14.7495,14.7871,317500.0
2009-06-08 12:00:00,23.62,23.62,23.56,23.57,124400.0,14.7871,14.7871,14.7495,14.7558,124400.0
2009-06-08 12:30:00,23.57,23.58,23.56,23.57,186200.0,14.7558,14.7621,14.7495,14.7558,186200.0
2009-06-08 13:00:00,23.57,23.58,23.48,23.52,272900.0,14.7558,14.7621,14.6994,14.7245,272900.0
2009-06-08 13:30:00,23.52,23.6,23.5,23.52,287300.0,14.7245,14.7746,14.712,14.7245,287300.0
2009-06-08 14:00:00,23.52,23.53,23.42,23.51,307800.0,14.7245,14.7307,14.6619,14.7182,307800.0
2009-06-08 14:30:00,23.51,23.55,23.47,23.55,269100.0,14.7182,14.7433,14.6932,14.7433,269100.0
2009-06-08 15:00:00,23.55,23.85,23.55,23.78,554800.0,14.7433,14.9311,14.7433,14.8873,554800.0
2009-06-08 15:30:00,23.79,23.95,23.69,23.71,1006000.0,14.8935,14.9937,14.8309,14.8434,1006000.0
2009-06-09 09:30:00,23.73,23.92,23.59,23.8,227700.0,14.856,14.9749,14.7683,14.8998,227700.0
2009-06-09 10:00:00,23.8,23.86,23.67,23.7,256100.0,14.8998,14.9373,14.8184,14.8372,256100.0
2009-06-09 10:30:00,23.7,23.77,23.62,23.67,167600.0,14.8372,14.881,14.7871,14.8184,167600.0
2009-06-09 11:00:00,23.67,23.67,23.58,23.61,150500.0,14.8184,14.8184,14.7621,14.7808,150500.0
2009-06-09 11:30:00,23.61,23.71,23.57,23.7,219700.0,14.7808,14.8434,14.7558,14.8372,219700.0
2009-06-09 12:00:00,23.7,23.81,23.69,23.8,113100.0,14.8372,14.906,14.8309,14.8998,113100.0
2009-06-09 12:30:00,23.8,23.85,23.77,23.82,85900.0,14.8998,14.9311,14.881,14.9123,85900.0
2009-06-09 13:00:00,23.82,23.89,23.77,23.79,122900.0,14.9123,14.9561,14.881,14.8935,122900.0
2009-06-09 13:30:00,23.79,23.84,23.75,23.84,102100.0,14.8935,14.9248,14.8685,14.9248,102100.0
2009-06-09 14:00:00,23.84,23.89,23.82,23.87,204200.0,14.9248,14.9561,14.9123,14.9436,204200.0
2009-06-09 14:30:00,23.87,23.91,23.78,23.82,274100.0,14.9436,14.9686,14.8873,14.9123,274100.0
2009-06-09 15:00:00,23.82,23.86,23.76,23.79,261100.0,14.9123,14.9373,14.8747,14.8935,261100.0
2009-06-09 15:30:00,23.79,23.88,23.77,23.82,528900.0,14.8935,14.9499,14.881,14.9123,528900.0
2009-06-10 09:30:00,23.9,24.11,23.73,23.75,278900.0,14.9624,15.0939,14.856,14.8685,278900.0
2009-06-10 10:00:00,23.75,23.75,23.57,23.58,346600.0,14.8685,14.8685,14.7558,14.7621,346600.0
2009-06-10 10:30:00,23.59,23.61,23.51,23.58,286300.0,14.7683,14.7808,14.7182,14.7621,286300.0
2009-06-10 11:00:00,23.58,23.6,23.5,23.6,263100.0,14.7621,14.7746,14.712,14.7746,263100.0
2009-06-10 11:30:00,23.6,23.76,23.58,23.67,359900.0,14.7746,14.8747,14.7621,14.8184,359900.0
2009-06-10 12:00:00,23.68,23.76,23.58,23.62,323200.0,14.8247,14.8747,14.7621,14.7871,323200.0
2009-06-10 12:30:00,23.61,23.68,23.56,23.64,146100.0,14.7808,14.8247,14.7495,14.7996,146100.0
2009-06-10 13:00:00,23.64,23.65,23.52,23.53,231900.0,14.7996,14.8059,14.7245,14.7307,231900.0
2009-06-10 13:30:00,23.53,23.53,23.41,23.42,239200.0,14.7307,14.7307,14.6556,14.6619,239200.0
2009-06-10 14:00:00,23.41,23.42,23.29,23.31,318500.0,14.6556,14.6619,14.5805,14.593,318500.0
2009-06-10 14:30:00,23.31,23.4,23.3,23.37,315500.0,14.593,14.6494,14.5868,14.6306,315500.0
2009-06-10 15:00:00,23.37,23.38,23.28,23.31,318500.0,14.6306,14.6368,14.5742,14.593,318500.0
2009-06-10 15:30:00,23.3,23.49,23.3,23.47,703500.0,14.5868,14.7057,14.5868,14.6932,703500.0
2009-06-11 09:30:00,23.44,23.7,23.44,23.55,440400.0,14.6744,14.8372,14.6744,14.7433,440400.0
2009-06-11 10:00:00,23.55,23.62,23.52,23.54,250000.0,14.7433,14.7871,14.7245,14.737,250000.0
2009-06-11 10:30:00,23.54,23.59,23.5,23.52,199400.0,14.737,14.7683,14.712,14.7245,199400.0
2009-06-11 11:00:00,23.52,23.71,23.5,23.71,211600.0,14.7245,14.8434,14.712,14.8434,211600.0
2009-06-11 11:30:00,23.71,23.75,23.68,23.68,219300.0,14.8434,14.8685,14.8247,14.8247,219300.0
2009-06-11 12:00:00,23.68,23.68,23.57,23.6,201700.0,14.8247,14.8247,14.7558,14.7746,201700.0
2009-06-11 12:30:00,23.61,23.72,23.55,23.72,229900.0,14.7808,14.8497,14.7433,14.8497,229900.0
2009-06-11 13:00:00,23.72,23.88,23.71,23.87,249000.0,14.8497,14.9499,14.8434,14.9436,249000.0
2009-06-11 13:30:00,23.87,23.9,23.82,23.84,222900.0,14.9436,14.9624,14.9123,14.9248,222900.0
2009-06-11 14:00:00,23.84,23.92,23.82,23.91,273000.0,14.9248,14.9749,14.9123,14.9686,273000.0
2009-06-11 14:30:00,23.92,23.97,23.85,23.97,411800.0,14.9749,15.0062,14.9311,15.0062,411800.0
2009-06-11 15:00:00,23.97,23.97,23.86,23.86,382600.0,15.0062,15.0062,14.9373,14.9373,382600.0
2009-06-11 15:30:00,23.86,23.87,23.67,23.72,862500.0,14.9373,14.9436,14.8184,14.8497,862500.0
2009-06-12 09:30:00,23.63,23.7,23.42,23.46,211400.0,14.7934,14.8372,14.6619,14.6869,211400.0
2009-06-12 10:00:00,23.46,23.67,23.42,23.57,156100.0,14.6869,14.8184,14.6619,14.7558,156100.0
2009-06-12 10:30:00,23.57,23.71,23.56,23.64,123100.0,14.7558,14.8434,14.7495,14.7996,123100.0
2009-06-12 11:00:00,23.64,23.65,23.58,23.59,112600.0,14.7996,14.8059,14.7621,14.7683,112600.0
2009-06-12 11:30:00,23.59,23.66,23.58,23.59,180100.0,14.7683,14.8121,14.7621,14.7683,180100.0
2009-06-12 12:00:00,23.59,23.71,23.59,23.68,202400.0,14.7683,14.8434,14.7683,14.8247,202400.0
2009-06-12 12:30:00,23.69,23.71,23.61,23.71,113200.0,14.8309,14.8434,14.7808,14.8434,113200.0
2009-06-12 13:00:00,23.71,23.77,23.7,23.72,130400.0,14.8434,14.881,14.8372,14.8497,130400.0
2009-06-12 13:30:00,23.72,23.81,23.71,23.81,136900.0,14.8497,14.906,14.8434,14.906,136900.0
2009-06-12 14:00:00,23.81,23.87,23.78,23.84,228100.0,14.906,14.9436,14.8873,14.9248,228100.0
2009-06-12 14:30:00,23.84,23.93,23.83,23.88,211000.0,14.9248,14.9812,14.9186,14.9499,211000.0
2009-06-12 15:00:00,23.89,23.94,23.88,23.91,174500.0,14.9561,14.9874,14.9499,14.9686,174500.0
2009-06-12 15:30:00,23.92,23.92,23.81,23.9,517200.0,14.9749,14.9749,14.906,14.9624,517200.0
2009-06-15 09:30:00,23.74,23.74,23.31,23.32,233600.0,14.8622,14.8622,14.593,14.5993,233600.0
2009-06-15 10:00:00,23.31,23.32,23.18,23.18,234700.0,14.593,14.5993,14.5116,14.5116,234700.0
2009-06-15 10:30:00,23.18,23.18,23.05,23.07,265800.0,14.5116,14.5116,14.4303,14.4428,265800.0
2009-06-15 11:00:00,23.06,23.09,23.01,23.01,187400.0,14.4365,14.4553,14.4052,14.4052,187400.0
2009-06-15 11:30:00,23.01,23.05,23.0,23.0,175000.0,14.4052,14.4303,14.3989,14.3989,175000.0
2009-06-15 12:00:00,23.01,23.02,22.94,22.94,302900.0,14.4052,14.4115,14.3614,14.3614,302900.0
2009-06-15 12:30:00,22.95,22.96,22.91,22.91,207300.0,14.3676,14.3739,14.3426,14.3426,207300.0
2009-06-15 13:00:00,22.91,22.92,22.78,22.82,326500.0,14.3426,14.3489,14.2612,14.2863,326500.0
2009-06-15 13:30:00,22.81,22.9,22.78,22.88,264700.0,14.28,14.3363,14.2612,14.3238,264700.0
2009-06-15 14:00:00,22.88,22.96,22.87,22.94,270900.0,14.3238,14.3739,14.3176,14.3614,270900.0
2009-06-15 14:30:00,22.94,22.94,22.83,22.83,323200.0,14.3614,14.3614,14.2925,14.2925,323200.0
2009-06-15 15:00:00,22.84,22.88,22.8,22.81,416800.0,14.2988,14.3238,14.2737,14.28,416800.0
2009-06-15 15:30:00,22.81,22.85,22.77,22.82,1208400.0,14.28,14.305,14.255,14.2863,1208400.0
2009-06-16 09:30:00,22.94,22.98,22.6,22.74,462700.0,14.3614,14.3864,14.1485,14.2362,462700.0
2009-06-16 10:00:00,22.73,22.84,22.7,22.78,283600.0,14.2299,14.2988,14.2111,14.2612,283600.0
2009-06-16 10:30:00,22.77,22.81,22.75,22.8,168300.0,14.255,14.28,14.2424,14.2737,168300.0
2009-06-16 11:00:00,22.8,22.87,22.79,22.87,248300.0,14.2737,14.3176,14.2675,14.3176,248300.0
2009-06-16 11:30:00,22.87,22.87,22.84,22.86,187300.0,14.3176,14.3176,14.2988,14.3113,187300.0
2009-06-16 12:00:00,22.86,22.92,22.86,22.9,203100.0,14.3113,14.3489,14.3113,14.3363,203100.0
2009-06-16 12:30:00,22.9,22.9,22.81,22.84,165600.0,14.3363,14.3363,14.28,14.2988,165600.0
2009-06-16 13:00:00,22.83,22.85,22.79,22.85,226100.0,14.2925,14.305,14.2675,14.305,226100.0
2009-06-16 13:30:00,22.85,22.85,22.8,22.8,154500.0,14.305,14.305,14.2737,14.2737,154500.0
2009-06-16 14:00:00,22.81,22.88,22.8,22.88,303900.0,14.28,14.3238,14.2737,14.3238,303900.0
2009-06-16 14:30:00,22.87,22.96,22.83,22.92,274400.0,14.3176,14.3739,14.2925,14.3489,274400.0
2009-06-16 15:00:00,22.92,22.96,22.86,22.95,365400.0,14.3489,14.3739,14.3113,14.3676,365400.0
2009-06-16 15:30:00,22.95,22.99,22.81,22.82,818000.0,14.3676,14.3927,14.28,14.2863,818000.0
2009-06-17 09:30:00,22.84,23.32,22.8,23.3,454400.0,14.2988,14.5993,14.2737,14.5868,454400.0
2009-06-17 10:00:00,23.31,23.45,23.28,23.4,478300.0,14.593,14.6807,14.5742,14.6494,478300.0
2009-06-17 10:30:00,23.4,23.4,23.16,23.23,197500.0,14.6494,14.6494,14.4991,14.5429,197500.0
2009-06-17 11:00:00,23.23,23.29,23.16,23.16,137700.0,14.5429,14.5805,14.4991,14.4991,137700.0
2009-06-17 11:30:00,23.16,23.18,23.07,23.13,179900.0,14.4991,14.5116,14.4428,14.4803,179900.0
2009-06-17 12:00:00,23.13,23.28,23.11,23.22,208400.0,14.4803,14.5742,14.4678,14.5367,208400.0
2009-06-17 12:30:00,23.22,23.36,23.22,23.31,218100.0,14.5367,14.6243,14.5367,14.593,218100.0
2009-06-17 13:00:00,23.31,23.31,23.25,23.29,136400.0,14.593,14.593,14.5555,14.5805,136400.0
2009-06-17 13:30:00,23.3,23.43,23.29,23.35,247700.0,14.5868,14.6681,14.5805,14.6181,247700.0
2009-06-17 14:00:00,23.36,23.39,23.33,23.38,158300.0,14.6243,14.6431,14.6055,14.6368,158300.0
2009-06-17 14:30:00,23.37,23.4,23.3,23.33,275500.0,14.6306,14.6494,14.5868,14.6055,275500.0
2009-06-17 15:00:00,23.33,23.36,23.3,23.31,256500.0,14.6055,14.6243,14.5868,14.593,256500.0
2009-06-17 15:30:00,23.31,23.33,23.25,23.28,653500.0,14.593,14.6055,14.5555,14.5742,653500.0
2009-06-18 09:30:00,23.33,23.48,23.23,23.45,160400.0,14.6055,14.6994,14.5429,14.6807,160400.0
2009-06-18 10:00:00,23.46,23.53,23.37,23.53,255000.0,14.6869,14.7307,14.6306,14.7307,255000.0
2009-06-18 10:30:00,23.52,23.68,23.52,23.57,251600.0,14.7245,14.8247,14.7245,14.7558,251600.0
2009-06-18 11:00:00,23.58,23.71,23.58,23.69,147600.0,14.7621,14.8434,14.7621,14.8309,147600.0
2009-06-18 11:30:00,23.68,23.69,23.61,23.66,146300.0,14.8247,14.8309,14.7808,14.8121,146300.0
2009-06-18 12:00:00,23.66,23.68,23.61,23.66,80400.0,14.8121,14.8247,14.7808,14.8121,80400.0
2009-06-18 12:30:00,23.66,23.75,23.63,23.72,117400.0,14.8121,14.8685,14.7934,14.8497,117400.0
2009-06-18 13:00:00,23.72,23.79,23.71,23.79,138700.0,14.8497,14.8935,14.8434,14.8935,138700.0
2009-06-18 13:30:00,23.8,23.8,23.74,23.77,147300.0,14.8998,14.8998,14.8622,14.881,147300.0
2009-06-18 14:00:00,23.76,23.79,23.68,23.7,282600.0,14.8747,14.8935,14.8247,14.8372,282600.0
2009-06-18 14:30:00,23.7,23.73,23.65,23.68,181700.0,14.8372,14.856,14.8059,14.8247,181700.0
2009-06-18 15:00:00,23.67,23.72,23.65,23.66,206400.0,14.8184,14.8497,14.8059,14.8121,206400.0
2009-06-18 15:30:00,23.66,23.72,23.62,23.66,480600.0,14.8121,14.8497,14.7871,14.8121,480600.0
2009-06-19 09:30:00,23.84,23.89,23.68,23.76,1339500.0,14.9248,14.9561,14.8247,14.8747,1339500.0
2009-06-19 10:00:00,23.77,23.85,23.76,23.84,157800.0,14.881,14.9311,14.8747,14.9248,157800.0
2009-06-19 10:30:00,23.85,23.9,23.78,23.84,179600.0,14.9311,14.9624,14.8873,14.9248,179600.0
2009-06-19 11:00:00,23.83,23.87,23.8,23.82,132600.0,14.9186,14.9436,14.8998,14.9123,132600.0
2009-06-19 11:30:00,23.82,23.82,23.79,23.81,100300.0,14.9123,14.9123,14.8935,14.906,100300.0
2009-06-19 12:00:00,23.81,23.83,23.74,23.8,195500.0,14.906,14.9186,14.8622,14.8998,195500.0
2009-06-19 12:30:00,23.79,23.8,23.78,23.79,87700.0,14.8935,14.8998,14.8873,14.8935,87700.0
2009-06-19 13:00:00,23.8,23.8,23.78,23.79,150000.0,14.8998,14.8998,14.8873,14.8935,150000.0
2009-06-19 13:30:00,23.78,23.8,23.69,23.69,156500.0,14.8873,14.8998,14.8309,14.8309,156500.0
2009-06-19 14:00:00,23.69,23.69,23.59,23.6,139800.0,14.8309,14.8309,14.7683,14.7746,139800.0
2009-06-19 14:30:00,23.6,23.7,23.6,23.7,151400.0,14.7746,14.8372,14.7746,14.8372,151400.0
2009-06-19 15:00:00,23.69,23.81,23.66,23.8,220700.0,14.8309,14.906,14.8121,14.8998,220700.0
2009-06-19 15:30:00,23.81,23.82,23.63,23.67,596400.0,14.906,14.9123,14.7934,14.8184,596400.0
2009-06-22 09:30:00,23.53,23.65,23.34,23.48,232100.0,14.7307,14.8059,14.6118,14.6994,232100.0
2009-06-22 10:00:00,23.47,23.66,23.45,23.62,210900.0,14.6932,14.8121,14.6807,14.7871,210900.0
2009-06-22 10:30:00,23.63,23.63,23.53,23.58,130400.0,14.7934,14.7934,14.7307,14.7621,130400.0
2009-06-22 11:00:00,23.58,23.61,23.51,23.55,124500.0,14.7621,14.7808,14.7182,14.7433,124500.0
2009-06-22 11:30:00,23.54,23.54,23.48,23.48,180100.0,14.737,14.737,14.6994,14.6994,180100.0
2009-06-22 12:00:00,23.48,23.51,23.43,23.45,121900.0,14.6994,14.7182,14.6681,14.6807,121900.0
2009-06-22 12:30:00,23.44,23.46,23.36,23.46,114500.0,14.6744,14.6869,14.6243,14.6869,114500.0
2009-06-22 13:00:00,23.45,23.46,23.38,23.4,104800.0,14.6807,14.6869,14.6368,14.6494,104800.0
2009-06-22 13:30:00,23.39,23.42,23.38,23.38,80100.0,14.6431,14.6619,14.6368,14.6368,80100.0
2009-06-22 14:00:00,23.38,23.43,23.37,23.41,152600.0,14.6368,14.6681,14.6306,14.6556,152600.0
2009-06-22 14:30:00,23.4,23.49,23.39,23.49,131300.0,14.6494,14.7057,14.6431,14.7057,131300.0
2009-06-22 15:00:00,23.49,23.55,23.48,23.55,235000.0,14.7057,14.7433,14.6994,14.7433,235000.0
2009-06-22 15:30:00,23.55,23.57,23.41,23.42,677100.0,14.7433,14.7558,14.6556,14.6619,677100.0
2009-06-23 09:30:00,23.44,23.62,23.21,23.25,400500.0,14.6744,14.7871,14.5304,14.5555,400500.0
2009-06-23 10:00:00,23.25,23.25,23.05,23.06,366900.0,14.5555,14.5555,14.4303,14.4365,366900.0
2009-06-23 10:30:00,23.06,23.07,22.99,23.04,512400.0,14.4365,14.4428,14.3927,14.424,512400.0
2009-06-23 11:00:00,23.04,23.05,22.91,22.92,269100.0,14.424,14.4303,14.3426,14.3489,269100.0
2009-06-23 11:30:00,22.92,22.92,22.84,22.85,243600.0,14.3489,14.3489,14.2988,14.305,243600.0
2009-06-23 12:00:00,22.86,22.86,22.79,22.81,154700.0,14.3113,14.3113,14.2675,14.28,154700.0
2009-06-23 12:30:00,22.8,22.87,22.8,22.84,365800.0,14.2737,14.3176,14.2737,14.2988,365800.0
2009-06-23 13:00:00,22.83,22.85,22.8,22.84,201600.0,14.2925,14.305,14.2737,14.2988,201600.0
2009-06-23 13:30:00,22.84,22.84,22.78,22.79,95500.0,14.2988,14.2988,14.2612,14.2675,95500.0
2009-06-23 14:00:00,22.79,22.81,22.76,22.78,121600.0,14.2675,14.28,14.2487,14.2612,121600.0
2009-06-23 14:30:00,22.79,22.79,22.69,22.73,296800.0,14.2675,14.2675,14.2049,14.2299,296800.0
2009-06-23 15:00:00,22.73,22.82,22.71,22.82,359600.0,14.2299,14.2863,14.2174,14.2863,359600.0
2009-06-23 15:30:00,22.82,22.86,22.75,22.77,1451300.0,14.2863,14.3113,14.2424,14.255,1451300.0
2009-06-24 09:30:00,22.85,22.9,22.61,22.75,344900.0,14.305,14.3363,14.1548,14.2424,344900.0
2009-06-24 10:00:00,22.74,22.98,22.72,22.94,312100.0,14.2362,14.3864,14.2237,14.3614,312100.0
2009-06-24 10:30:00,22.94,23.02,22.89,22.99,209600.0,14.3614,14.4115,14.3301,14.3927,209600.0
2009-06-24 11:00:00,22.98,23.09,22.95,23.06,345000.0,14.3864,14.4553,14.3676,14.4365,345000.0
2009-06-24 11:30:00,23.06,23.08,23.0,23.0,168000.0,14.4365,14.449,14.3989,14.3989,168000.0
2009-06-24 12:00:00,23.0,23.05,22.94,22.97,186200.0,14.3989,14.4303,14.3614,14.3802,186200.0
2009-06-24 12:30:00,22.96,23.0,22.96,22.99,76900.0,14.3739,14.3989,14.3739,14.3927,76900.0
2009-06-24 13:00:00,23.0,23.09,22.99,23.09,154400.0,14.3989,14.4553,14.3927,14.4553,154400.0
2009-06-24 13:30:00,23.09,23.11,23.04,23.07,141300.0,14.4553,14.4678,14.424,14.4428,141300.0
2009-06-24 14:00:00,23.07,23.1,22.89,22.97,272200.0,14.4428,14.4616,14.3301,14.3802,272200.0
2009-06-24 14:30:00,22.97,22.98,22.8,22.83,318500.0,14.3802,14.3864,14.2737,14.2925,318500.0
2009-06-24 15:00:00,22.83,22.89,22.73,22.87,437700.0,14.2925,14.3301,14.2299,14.3176,437700.0
2009-06-24 15:30:00,22.87,22.98,22.86,22.94,627200.0,14.3176,14.3864,14.3113,14.3614,627200.0
2009-06-25 09:30:00,22.82,22.98,22.67,22.81,309100.0,14.2863,14.3864,14.1924,14.28,309100.0
2009-06-25 10:00:00,22.81,22.94,22.81,22.89,155500.0,14.28,14.3614,14.28,14.3301,155500.0
2009-06-25 10:30:00,22.88,22.88,22.73,22.74,203600.0,14.3238,14.3238,14.2299,14.2362,203600.0
2009-06-25 11:00:00,22.73,22.88,22.73,22.88,186800.0,14.2299,14.3238,14.2299,14.3238,186800.0
2009-06-25 11:30:00,22.88,23.01,22.88,23.0,322000.0,14.3238,14.4052,14.3238,14.3989,322000.0
2009-06-25 12:00:00,23.01,23.06,22.98,23.03,171400.0,14.4052,14.4365,14.3864,14.4177,171400.0
2009-06-25 12:30:00,23.03,23.06,23.0,23.02,177300.0,14.4177,14.4365,14.3989,14.4115,177300.0
2009-06-25 13:00:00,23.02,23.15,23.01,23.13,178400.0,14.4115,14.4929,14.4052,14.4803,178400.0
2009-06-25 13:30:00,23.14,23.15,23.09,23.14,207200.0,14.4866,14.4929,14.4553,14.4866,207200.0
2009-06-25 14:00:00,23.14,23.15,23.06,23.09,164200.0,14.4866,14.4929,14.4365,14.4553,164200.0
2009-06-25 14:30:00,23.08,23.15,23.06,23.12,232100.0,14.449,14.4929,14.4365,14.4741,232100.0
2009-06-25 15:00:00,23.12,23.18,23.09,23.14,207800.0,14.4741,14.5116,14.4553,14.4866,207800.0
2009-06-25 15:30:00,23.14,23.17,23.05,23.16,611200.0,14.4866,14.5054,14.4303,14.4991,611200.0
2009-06-26 09:30:00,23.12,23.16,22.82,22.84,161100.0,14.4741,14.4991,14.2863,14.2988,161100.0
2009-06-26 10:00:00,22.84,22.99,22.81,22.94,106900.0,14.2988,14.3927,14.28,14.3614,106900.0
2009-06-26 10:30:00,22.94,22.97,22.75,22.8,274200.0,14.3614,14.3802,14.2424,14.2737,274200.0
2009-06-26 11:00:00,22.79,22.79,22.69,22.73,183900.0,14.2675,14.2675,14.2049,14.2299,183900.0
2009-06-26 11:30:00,22.74,22.76,22.7,22.73,124700.0,14.2362,14.2487,14.2111,14.2299,124700.0
2009-06-26 12:00:00,22.73,22.76,22.72,22.73,155800.0,14.2299,14.2487,14.2237,14.2299,155800.0
2009-06-26 12:30:00,22.74,22.8,22.73,22.8,73200.0,14.2362,14.2737,14.2299,14.2737,73200.0
2009-06-26 13:00:00,22.79,22.8,22.76,22.79,57300.0,14.2675,14.2737,14.2487,14.2675,57300.0
2009-06-26 13:30:00,22.8,22.89,22.77,22.88,137400.0,14.2737,14.3301,14.255,14.3238,137400.0
2009-06-26 14:00:00,22.89,22.89,22.85,22.89,83000.0,14.3301,14.3301,14.305,14.3301,83000.0
2009-06-26 14:30:00,22.89,22.96,22.85,22.95,175100.0,14.3301,14.3739,14.305,14.3676,175100.0
2009-06-26 15:00:00,22.95,23.05,22.95,23.04,241100.0,14.3676,14.4303,14.3676,14.424,241100.0
2009-06-26 15:30:00,23.04,23.1,22.98,22.98,638200.0,14.424,14.4616,14.3864,14.3864,638200.0
2009-06-29 09:30:00,23.06,23.06,22.58,22.65,352800.0,14.4365,14.4365,14.136,14.1798,352800.0
2009-06-29 10:00:00,22.65,22.8,22.63,22.8,228400.0,14.1798,14.2737,14.1673,14.2737,228400.0
2009-06-29 10:30:00,22.8,22.87,22.75,22.83,198000.0,14.2737,14.3176,14.2424,14.2925,198000.0
2009-06-29 11:00:00,22.83,22.86,22.73,22.74,190800.0,14.2925,14.3113,14.2299,14.2362,190800.0
2009-06-29 11:30:00,22.73,22.74,22.65,22.68,299900.0,14.2299,14.2362,14.1798,14.1986,299900.0
2009-06-29 12:00:00,22.67,22.76,22.67,22.75,151200.0,14.1924,14.2487,14.1924,14.2424,151200.0
2009-06-29 12:30:00,22.75,22.76,22.69,22.7,146300.0,14.2424,14.2487,14.2049,14.2111,146300.0
2009-06-29 13:00:00,22.71,22.76,22.7,22.75,61400.0,14.2174,14.2487,14.2111,14.2424,61400.0
2009-06-29 13:30:00,22.75,22.77,22.72,22.75,182600.0,14.2424,14.255,14.2237,14.2424,182600.0
2009-06-29 14:00:00,22.76,22.76,22.7,22.7,81800.0,14.2487,14.2487,14.2111,14.2111,81800.0
2009-06-29 14:30:00,22.71,22.71,22.6,22.67,293800.0,14.2174,14.2174,14.1485,14.1924,293800.0
2009-06-29 15:00:00,22.68,22.69,22.65,22.69,187500.0,14.1986,14.2049,14.1798,14.2049,187500.0
2009-06-29 15:30:00,22.69,22.74,22.65,22.7,625000.0,14.2049,14.2362,14.1798,14.2111,625000.0
2009-06-30 09:30:00,22.61,22.74,22.58,22.72,313100.0,14.3059,14.3882,14.2869,14.3755,313100.0
2009-06-30 10:00:00,22.71,22.72,22.45,22.46,256800.0,14.3692,14.3755,14.2047,14.211,256800.0
2009-06-30 10:30:00,22.46,22.46,22.29,22.29,263900.0,14.211,14.211,14.1034,14.1034,263900.0
2009-06-30 11:00:00,22.3,22.35,22.29,22.34,177800.0,14.1098,14.1414,14.1034,14.1351,177800.0
2009-06-30 11:30:00,22.33,22.41,22.28,22.35,223000.0,14.1287,14.1794,14.0971,14.1414,223000.0
2009-06-30 12:00:00,22.35,22.44,22.34,22.43,68500.0,14.1414,14.1983,14.1351,14.192,68500.0
2009-06-30 12:30:00,22.44,22.46,22.39,22.44,92700.0,14.1983,14.211,14.1667,14.1983,92700.0
2009-06-30 13:00:00,22.45,22.45,22.35,22.35,88600.0,14.2047,14.2047,14.1414,14.1414,88600.0
2009-06-30 13:30:00,22.35,22.4,22.34,22.36,134300.0,14.1414,14.173,14.1351,14.1477,134300.0
2009-06-30 14:00:00,22.36,22.48,22.35,22.48,164000.0,14.1477,14.2237,14.1414,14.2237,164000.0
2009-06-30 14:30:00,22.48,22.52,22.45,22.49,151500.0,14.2237,14.249,14.2047,14.23,151500.0
2009-06-30 15:00:00,22.49,22.52,22.44,22.45,291400.0,14.23,14.249,14.1983,14.2047,291400.0
2009-06-30 15:30:00,22.44,22.52,22.4,22.47,611500.0,14.1983,14.249,14.173,14.2173,611500.0
2009-07-01 09:30:00,22.54,22.58,22.3,22.58,525500.0,14.2616,14.2869,14.1098,14.2869,525500.0
2009-07-01 10:00:00,22.58,22.67,22.47,22.67,340000.0,14.2869,14.3439,14.2173,14.3439,340000.0
2009-07-01 10:30:00,22.67,22.69,22.59,22.68,265600.0,14.3439,14.3565,14.2933,14.3502,265600.0
2009-07-01 11:00:00,22.68,22.72,22.65,22.66,199000.0,14.3502,14.3755,14.3312,14.3375,199000.0
2009-07-01 11:30:00,22.65,22.75,22.65,22.69,249200.0,14.3312,14.3945,14.3312,14.3565,249200.0
2009-07-01 12:00:00,22.69,22.74,22.68,22.71,142500.0,14.3565,14.3882,14.3502,14.3692,142500.0
2009-07-01 12:30:00,22.71,22.71,22.68,22.69,130200.0,14.3692,14.3692,14.3502,14.3565,130200.0
2009-07-01 13:00:00,22.7,22.7,22.65,22.68,159200.0,14.3629,14.3629,14.3312,14.3502,159200.0
2009-07-01 13:30:00,22.68,22.7,22.62,22.65,209700.0,14.3502,14.3629,14.3122,14.3312,209700.0
2009-07-01 14:00:00,22.65,22.65,22.57,22.61,229600.0,14.3312,14.3312,14.2806,14.3059,229600.0
2009-07-01 14:30:00,22.61,22.7,22.6,22.7,228600.0,14.3059,14.3629,14.2996,14.3629,228600.0
2009-07-01 15:00:00,22.7,22.74,22.69,22.7,285600.0,14.3629,14.3882,14.3565,14.3629,285600.0
2009-07-01 15:30:00,22.7,22.71,22.57,22.59,680800.0,14.3629,14.3692,14.2806,14.2933,680800.0
2009-07-02 09:30:00,22.39,22.55,22.06,22.1,325300.0,14.1667,14.2679,13.9579,13.9832,325300.0
2009-07-02 10:00:00,22.1,22.13,21.97,21.98,398100.0,13.9832,14.0022,13.901,13.9073,398100.0
2009-07-02 10:30:00,21.97,21.99,21.95,21.97,248900.0,13.901,13.9136,13.8883,13.901,248900.0
2009-07-02 11:00:00,21.97,22.03,21.96,22.01,193200.0,13.901,13.9389,13.8946,13.9263,193200.0
2009-07-02 11:30:00,22.0,22.01,21.93,21.94,118700.0,13.9199,13.9263,13.8757,13.882,118700.0
2009-07-02 12:00:00,21.93,21.94,21.93,21.93,109100.0,13.8757,13.882,13.8757,13.8757,109100.0
2009-07-02 12:30:00,21.93,21.94,21.9,21.9,194900.0,13.8757,13.882,13.8567,13.8567,194900.0
2009-07-02 13:00:00,21.9,21.98,21.87,21.93,371900.0,13.8567,13.9073,13.8377,13.8757,371900.0
2009-07-02 13:30:00,21.93,21.95,21.88,21.91,119900.0,13.8757,13.8883,13.844,13.863,119900.0
2009-07-02 14:00:00,21.92,21.96,21.88,21.89,192800.0,13.8693,13.8946,13.844,13.8503,192800.0
2009-07-02 14:30:00,21.89,21.92,21.86,21.9,221600.0,13.8503,13.8693,13.8314,13.8567,221600.0
2009-07-02 15:00:00,21.91,21.94,21.85,21.85,188800.0,13.863,13.882,13.825,13.825,188800.0
2009-07-02 15:30:00,21.86,21.91,21.83,21.85,445900.0,13.8314,13.863,13.8124,13.825,445900.0
2009-07-06 09:30:00,21.87,22.03,21.85,22.01,237600.0,13.8377,13.9389,13.825,13.9263,237600.0
2009-07-06 10:00:00,22.03,22.07,21.96,21.98,476400.0,13.9389,13.9642,13.8946,13.9073,476400.0
2009-07-06 10:30:00,21.98,22.11,21.97,22.07,393000.0,13.9073,13.9895,13.901,13.9642,393000.0
2009-07-06 11:00:00,22.07,22.18,22.06,22.14,163400.0,13.9642,14.0338,13.9579,14.0085,163400.0
2009-07-06 11:30:00,22.14,22.21,22.12,22.16,191900.0,14.0085,14.0528,13.9959,14.0212,191900.0
2009-07-06 12:00:00,22.16,22.18,22.14,22.14,141400.0,14.0212,14.0338,14.0085,14.0085,141400.0
2009-07-06 12:30:00,22.14,22.15,22.04,22.06,262600.0,14.0085,14.0149,13.9453,13.9579,262600.0
2009-07-06 13:00:00,22.06,22.19,22.05,22.17,155700.0,13.9579,14.0402,13.9516,14.0275,155700.0
2009-07-06 13:30:00,22.18,22.21,22.17,22.18,117600.0,14.0338,14.0528,14.0275,14.0338,117600.0
2009-07-06 14:00:00,22.19,22.25,22.18,22.23,104200.0,14.0402,14.0781,14.0338,14.0655,104200.0
2009-07-06 14:30:00,22.23,22.24,22.19,22.23,154800.0,14.0655,14.0718,14.0402,14.0655,154800.0
2009-07-06 15:00:00,22.23,22.26,22.18,22.19,236800.0,14.0655,14.0845,14.0338,14.0402,236800.0
2009-07-06 15:30:00,22.18,22.25,22.11,22.2,645600.0,14.0338,14.0781,13.9895,14.0465,645600.0
2009-07-07 09:30:00,22.15,22.28,22.01,22.2,353600.0,14.0149,14.0971,13.9263,14.0465,353600.0
2009-07-07 10:00:00,22.2,22.2,22.0,22.02,298300.0,14.0465,14.0465,13.9199,13.9326,298300.0
2009-07-07 10:30:00,22.01,22.02,21.77,21.9,539200.0,13.9263,13.9326,13.7744,13.8567,539200.0
2009-07-07 11:00:00,21.9,21.98,21.86,21.93,285200.0,13.8567,13.9073,13.8314,13.8757,285200.0
2009-07-07 11:30:00,21.93,22.03,21.92,22.03,240500.0,13.8757,13.9389,13.8693,13.9389,240500.0
2009-07-07 12:00:00,22.02,22.03,21.98,21.99,89700.0,13.9326,13.9389,13.9073,13.9136,89700.0
2009-07-07 12:30:00,21.99,22.0,21.98,22.0,85800.0,13.9136,13.9199,13.9073,13.9199,85800.0
2009-07-07 13:00:00,22.0,22.05,21.99,22.04,104800.0,13.9199,13.9516,13.9136,13.9453,104800.0
2009-07-07 13:30:00,22.03,22.04,21.98,21.98,173700.0,13.9389,13.9453,13.9073,13.9073,173700.0
2009-07-07 14:00:00,21.99,21.99,21.9,21.91,132200.0,13.9136,13.9136,13.8567,13.863,132200.0
2009-07-07 14:30:00,21.9,21.93,21.78,21.79,266700.0,13.8567,13.8757,13.7807,13.7871,266700.0
2009-07-07 15:00:00,21.79,21.81,21.75,21.78,434200.0,13.7871,13.7997,13.7618,13.7807,434200.0
2009-07-07 15:30:00,21.77,21.8,21.67,21.67,823600.0,13.7744,13.7934,13.7111,13.7111,823600.0
2009-07-08 09:30:00,21.79,21.87,21.74,21.74,311900.0,13.7871,13.8377,13.7554,13.7554,311900.0
2009-07-08 10:00:00,21.75,21.82,21.69,21.8,458600.0,13.7618,13.8061,13.7238,13.7934,458600.0
2009-07-08 10:30:00,21.8,21.81,21.68,21.74,269500.0,13.7934,13.7997,13.7175,13.7554,269500.0
2009-07-08 11:00:00,21.73,21.75,21.68,21.7,250900.0,13.7491,13.7618,13.7175,13.7301,250900.0
2009-07-08 11:30:00,21.7,21.74,21.67,21.73,234400.0,13.7301,13.7554,13.7111,13.7491,234400.0
2009-07-08 12:00:00,21.74,21.75,21.66,21.67,154900.0,13.7554,13.7618,13.7048,13.7111,154900.0
2009-07-08 12:30:00,21.66,21.69,21.57,21.58,233800.0,13.7048,13.7238,13.6479,13.6542,233800.0
2009-07-08 13:00:00,21.58,21.66,21.54,21.65,477400.0,13.6542,13.7048,13.6289,13.6985,477400.0
2009-07-08 13:30:00,21.65,21.72,21.64,21.7,182700.0,13.6985,13.7428,13.6922,13.7301,182700.0
2009-07-08 14:00:00,21.71,21.76,21.7,21.74,200100.0,13.7365,13.7681,13.7301,13.7554,200100.0
2009-07-08 14:30:00,21.74,21.77,21.7,21.77,280400.0,13.7554,13.7744,13.7301,13.7744,280400.0
2009-07-08 15:00:00,21.76,21.82,21.75,21.78,411200.0,13.7681,13.8061,13.7618,13.7807,411200.0
2009-07-08 15:30:00,21.78,21.84,21.69,21.7,1541000.0,13.7807,13.8187,13.7238,13.7301,1541000.0
2009-07-09 09:30:00,21.84,21.95,21.61,21.73,314000.0,13.8187,13.8883,13.6732,13.7491,314000.0
2009-07-09 10:00:00,21.73,21.8,21.65,21.66,359600.0,13.7491,13.7934,13.6985,13.7048,359600.0
2009-07-09 10:30:00,21.66,21.77,21.64,21.73,221800.0,13.7048,13.7744,13.6922,13.7491,221800.0
2009-07-09 11:00:00,21.72,21.74,21.59,21.74,230700.0,13.7428,13.7554,13.6605,13.7554,230700.0
2009-07-09 11:30:00,21.74,21.76,21.7,21.75,219700.0,13.7554,13.7681,13.7301,13.7618,219700.0
2009-07-09 12:00:00,21.75,21.8,21.74,21.75,357900.0,13.7618,13.7934,13.7554,13.7618,357900.0
2009-07-09 12:30:00,21.75,21.85,21.74,21.84,113400.0,13.7618,13.825,13.7554,13.8187,113400.0
2009-07-09 13:00:00,21.84,21.86,21.78,21.86,286900.0,13.8187,13.8314,13.7807,13.8314,286900.0
2009-07-09 13:30:00,21.86,21.91,21.84,21.85,214900.0,13.8314,13.863,13.8187,13.825,214900.0
2009-07-09 14:00:00,21.85,21.95,21.83,21.94,230300.0,13.825,13.8883,13.8124,13.882,230300.0
2009-07-09 14:30:00,21.94,21.95,21.86,21.87,160000.0,13.882,13.8883,13.8314,13.8377,160000.0
2009-07-09 15:00:00,21.86,21.86,21.75,21.77,293500.0,13.8314,13.8314,13.7618,13.7744,293500.0
2009-07-09 15:30:00,21.77,21.83,21.72,21.8,526300.0,13.7744,13.8124,13.7428,13.7934,526300.0
2009-07-10 09:30:00,21.75,21.88,21.56,21.56,409400.0,13.7618,13.844,13.6415,13.6415,409400.0
2009-07-10 10:00:00,21.56,21.7,21.51,21.55,458700.0,13.6415,13.7301,13.6099,13.6352,458700.0
2009-07-10 10:30:00,21.55,21.6,21.41,21.53,451200.0,13.6352,13.6669,13.5466,13.6226,451200.0
2009-07-10 11:00:00,21.54,21.54,21.4,21.43,187500.0,13.6289,13.6289,13.5403,13.5593,187500.0
2009-07-10 11:30:00,21.42,21.48,21.4,21.47,159200.0,13.553,13.5909,13.5403,13.5846,159200.0
2009-07-10 12:00:00,21.47,21.51,21.46,21.5,114400.0,13.5846,13.6099,13.5783,13.6036,114400.0
2009-07-10 12:30:00,21.49,21.52,21.46,21.49,115500.0,13.5973,13.6162,13.5783,13.5973,115500.0
2009-07-10 13:00:00,21.49,21.55,21.48,21.49,147100.0,13.5973,13.6352,13.5909,13.5973,147100.0
2009-07-10 13:30:00,21.49,21.53,21.47,21.48,148500.0,13.5973,13.6226,13.5846,13.5909,148500.0
2009-07-10 14:00:00,21.48,21.5,21.46,21.48,113700.0,13.5909,13.6036,13.5783,13.5909,113700.0
2009-07-10 14:30:00,21.48,21.49,21.42,21.44,162900.0,13.5909,13.5973,13.553,13.5656,162900.0
2009-07-10 15:00:00,21.45,21.47,21.41,21.44,245200.0,13.5719,13.5846,13.5466,13.5656,245200.0
2009-07-10 15:30:00,21.44,21.57,21.43,21.5,539800.0,13.5656,13.6479,13.5593,13.6036,539800.0
2009-07-13 09:30:00,21.53,21.66,21.43,21.49,294300.0,13.6226,13.7048,13.5593,13.5973,294300.0
2009-07-13 10:00:00,21.49,21.5,21.38,21.44,241100.0,13.5973,13.6036,13.5277,13.5656,241100.0
2009-07-13 10:30:00,21.45,21.63,21.44,21.62,275900.0,13.5719,13.6858,13.5656,13.6795,275900.0
2009-07-13 11:00:00,21.62,21.66,21.59,21.65,115200.0,13.6795,13.7048,13.6605,13.6985,115200.0
2009-07-13 11:30:00,21.66,21.78,21.65,21.72,136500.0,13.7048,13.7807,13.6985,13.7428,136500.0
2009-07-13 12:00:00,21.73,21.81,21.73,21.81,68600.0,13.7491,13.7997,13.7491,13.7997,68600.0
2009-07-13 12:30:00,21.81,21.83,21.78,21.79,114700.0,13.7997,13.8124,13.7807,13.7871,114700.0
2009-07-13 13:00:00,21.8,21.88,21.8,21.87,92700.0,13.7934,13.844,13.7934,13.8377,92700.0
2009-07-13 13:30:00,21.88,21.89,21.85,21.88,147100.0,13.844,13.8503,13.825,13.844,147100.0
2009-07-13 14:00:00,21.89,21.94,21.86,21.92,128100.0,13.8503,13.882,13.8314,13.8693,128100.0
2009-07-13 14:30:00,21.93,21.98,21.91,21.95,243700.0,13.8757,13.9073,13.863,13.8883,243700.0
2009-07-13 15:00:00,21.94,21.98,21.87,21.87,303000.0,13.882,13.9073,13.8377,13.8377,303000.0
2009-07-13 15:30:00,21.87,22.0,21.87,21.97,726000.0,13.8377,13.9199,13.8377,13.901,726000.0
2009-07-14 09:30:00,21.99,21.99,21.77,21.85,306200.0,13.9136,13.9136,13.7744,13.825,306200.0
2009-07-14 10:00:00,21.85,21.88,21.66,21.75,384800.0,13.825,13.844,13.7048,13.7618,384800.0
2009-07-14 10:30:00,21.75,21.76,21.62,21.67,240300.0,13.7618,13.7681,13.6795,13.7111,240300.0
2009-07-14 11:00:00,21.66,21.78,21.65,21.75,233000.0,13.7048,13.7807,13.6985,13.7618,233000.0
2009-07-14 11:30:00,21.76,21.76,21.68,21.7,264600.0,13.7681,13.7681,13.7175,13.7301,264600.0
2009-07-14 12:00:00,21.7,21.76,21.69,21.75,167200.0,13.7301,13.7681,13.7238,13.7618,167200.0
2009-07-14 12:30:00,21.75,21.86,21.75,21.81,135500.0,13.7618,13.8314,13.7618,13.7997,135500.0
2009-07-14 13:00:00,21.81,21.84,21.79,21.82,106300.0,13.7997,13.8187,13.7871,13.8061,106300.0
2009-07-14 13:30:00,21.81,21.85,21.78,21.78,120200.0,13.7997,13.825,13.7807,13.7807,120200.0
2009-07-14 14:00:00,21.79,21.9,21.75,21.89,191500.0,13.7871,13.8567,13.7618,13.8503,191500.0
2009-07-14 14:30:00,21.89,21.99,21.87,21.96,220700.0,13.8503,13.9136,13.8377,13.8946,220700.0
2009-07-14 15:00:00,21.97,21.99,21.94,21.96,247800.0,13.901,13.9136,13.882,13.8946,247800.0
2009-07-14 15:30:00,21.97,21.97,21.92,21.95,631400.0,13.901,13.901,13.8693,13.8883,631400.0
2009-07-15 09:30:00,22.12,22.14,21.98,22.12,362500.0,13.9959,14.0085,13.9073,13.9959,362500.0
2009-07-15 10:00:00,22.13,22.17,22.05,22.15,338500.0,14.0022,14.0275,13.9516,14.0149,338500.0
2009-07-15 10:30:00,22.16,22.29,22.15,22.24,255700.0,14.0212,14.1034,14.0149,14.0718,255700.0
2009-07-15 11:00:00,22.24,22.43,22.23,22.43,295400.0,14.0718,14.192,14.0655,14.192,295400.0
2009-07-15 11:30:00,22.42,22.45,22.37,22.37,268000.0,14.1857,14.2047,14.1541,14.1541,268000.0
2009-07-15 12:00:00,22.37,22.49,22.36,22.46,298500.0,14.1541,14.23,14.1477,14.211,298500.0
2009-07-15 12:30:00,22.45,22.59,22.45,22.59,540300.0,14.2047,14.2933,14.2047,14.2933,540300.0
2009-07-15 13:00:00,22.58,22.58,22.55,22.57,244100.0,14.2869,14.2869,14.2679,14.2806,244100.0
2009-07-15 13:30:00,22.58,22.66,22.57,22.66,158100.0,14.2869,14.3375,14.2806,14.3375,158100.0
2009-07-15 14:00:00,22.66,22.73,22.62,22.7,527800.0,14.3375,14.3818,14.3122,14.3629,527800.0
2009-07-15 14:30:00,22.7,22.79,22.7,22.78,399700.0,14.3629,14.4198,14.3629,14.4135,399700.0
2009-07-15 15:00:00,22.79,22.79,22.75,22.76,442400.0,14.4198,14.4198,14.3945,14.4008,442400.0
2009-07-15 15:30:00,22.76,22.88,22.73,22.85,1166800.0,14.4008,14.4767,14.3818,14.4578,1166800.0
2009-07-16 09:30:00,22.74,22.81,22.67,22.72,283900.0,14.3882,14.4325,14.3439,14.3755,283900.0
2009-07-16 10:00:00,22.71,22.8,22.68,22.76,197500.0,14.3692,14.4261,14.3502,14.4008,197500.0
2009-07-16 10:30:00,22.75,22.79,22.73,22.79,181900.0,14.3945,14.4198,14.3818,14.4198,181900.0
2009-07-16 11:00:00,22.79,22.79,22.74,22.77,206900.0,14.4198,14.4198,14.3882,14.4071,206900.0
2009-07-16 11:30:00,22.76,22.79,22.75,22.79,210100.0,14.4008,14.4198,14.3945,14.4198,210100.0
2009-07-16 12:00:00,22.78,22.85,22.78,22.82,186700.0,14.4135,14.4578,14.4135,14.4388,186700.0
2009-07-16 12:30:00,22.82,22.82,22.74,22.74,202700.0,14.4388,14.4388,14.3882,14.3882,202700.0
2009-07-16 13:00:00,22.75,22.75,22.71,22.72,92500.0,14.3945,14.3945,14.3692,14.3755,92500.0
2009-07-16 13:30:00,22.72,22.76,22.71,22.76,128600.0,14.3755,14.4008,14.3692,14.4008,128600.0
2009-07-16 14:00:00,22.76,22.83,22.72,22.81,248100.0,14.4008,14.4451,14.3755,14.4325,248100.0
2009-07-16 14:30:00,22.81,22.92,22.81,22.85,453700.0,14.4325,14.5021,14.4325,14.4578,453700.0
2009-07-16 15:00:00,22.85,22.95,22.85,22.93,358200.0,14.4578,14.521,14.4578,14.5084,358200.0
2009-07-16 15:30:00,22.93,22.94,22.87,22.89,914700.0,14.5084,14.5147,14.4704,14.4831,914700.0
2009-07-17 09:30:00,22.91,22.96,22.72,22.81,800300.0,14.4957,14.5274,14.3755,14.4325,800300.0
2009-07-17 10:00:00,22.81,22.84,22.73,22.82,318800.0,14.4325,14.4514,14.3818,14.4388,318800.0
2009-07-17 10:30:00,22.82,22.86,22.76,22.76,461200.0,14.4388,14.4641,14.4008,14.4008,461200.0
2009-07-17 11:00:00,22.76,22.81,22.75,22.8,148300.0,14.4008,14.4325,14.3945,14.4261,148300.0
2009-07-17 11:30:00,22.8,22.81,22.68,22.71,261000.0,14.4261,14.4325,14.3502,14.3692,261000.0
2009-07-17 12:00:00,22.7,22.76,22.7,22.74,185800.0,14.3629,14.4008,14.3629,14.3882,185800.0
2009-07-17 12:30:00,22.74,22.76,22.71,22.71,128300.0,14.3882,14.4008,14.3692,14.3692,128300.0
2009-07-17 13:00:00,22.72,22.76,22.7,22.75,157100.0,14.3755,14.4008,14.3629,14.3945,157100.0
2009-07-17 13:30:00,22.75,22.81,22.74,22.79,227600.0,14.3945,14.4325,14.3882,14.4198,227600.0
2009-07-17 14:00:00,22.8,22.81,22.78,22.79,324200.0,14.4261,14.4325,14.4135,14.4198,324200.0
2009-07-17 14:30:00,22.79,22.87,22.75,22.84,591100.0,14.4198,14.4704,14.3945,14.4514,591100.0
2009-07-17 15:00:00,22.84,22.9,22.79,22.88,362700.0,14.4514,14.4894,14.4198,14.4767,362700.0
2009-07-17 15:30:00,22.88,22.9,22.8,22.9,810400.0,14.4767,14.4894,14.4261,14.4894,810400.0
2009-07-20 09:30:00,23.05,23.05,22.7,22.76,293300.0,14.5843,14.5843,14.3629,14.4008,293300.0
2009-07-20 10:00:00,22.76,22.86,22.7,22.75,204300.0,14.4008,14.4641,14.3629,14.3945,204300.0
2009-07-20 10:30:00,22.75,22.82,22.7,22.82,139300.0,14.3945,14.4388,14.3629,14.4388,139300.0
2009-07-20 11:00:00,22.82,22.88,22.79,22.84,212300.0,14.4388,14.4767,14.4198,14.4514,212300.0
2009-07-20 11:30:00,22.84,22.92,22.84,22.91,156500.0,14.4514,14.5021,14.4514,14.4957,156500.0
2009-07-20 12:00:00,22.91,22.96,22.86,22.91,402500.0,14.4957,14.5274,14.4641,14.4957,402500.0
2009-07-20 12:30:00,22.91,22.99,22.89,22.98,274000.0,14.4957,14.5463,14.4831,14.54,274000.0
2009-07-20 13:00:00,22.99,23.0,22.9,22.9,200700.0,14.5463,14.5527,14.4894,14.4894,200700.0
2009-07-20 13:30:00,22.9,22.91,22.86,22.88,189700.0,14.4894,14.4957,14.4641,14.4767,189700.0
2009-07-20 14:00:00,22.89,22.91,22.86,22.9,215500.0,14.4831,14.4957,14.4641,14.4894,215500.0
2009-07-20 14:30:00,22.9,22.96,22.89,22.92,265800.0,14.4894,14.5274,14.4831,14.5021,265800.0
2009-07-20 15:00:00,22.92,23.01,22.92,22.99,327200.0,14.5021,14.559,14.5021,14.5463,327200.0
2009-07-20 15:30:00,22.99,23.05,22.98,23.03,600300.0,14.5463,14.5843,14.54,14.5717,600300.0
2009-07-21 09:30:00,23.15,23.2,22.92,22.99,306700.0,14.6476,14.6792,14.5021,14.5463,306700.0
2009-07-21 10:00:00,22.99,22.99,22.83,22.83,288400.0,14.5463,14.5463,14.4451,14.4451,288400.0
2009-07-21 10:30:00,22.83,22.88,22.78,22.88,246200.0,14.4451,14.4767,14.4135,14.4767,246200.0
2009-07-21 11:00:00,22.88,22.92,22.84,22.91,156000.0,14.4767,14.5021,14.4514,14.4957,156000.0
2009-07-21 11:30:00,22.91,22.97,22.84,22.96,257000.0,14.4957,14.5337,14.4514,14.5274,257000.0
2009-07-21 12:00:00,22.97,23.01,22.96,22.99,254100.0,14.5337,14.559,14.5274,14.5463,254100.0
2009-07-21 12:30:00,22.99,23.04,22.9,22.91,251100.0,14.5463,14.578,14.4894,14.4957,251100.0
2009-07-21 13:00:00,22.91,23.09,22.87,23.05,250700.0,14.4957,14.6096,14.4704,14.5843,250700.0
2009-07-21 13:30:00,23.04,23.08,23.0,23.05,154300.0,14.578,14.6033,14.5527,14.5843,154300.0
2009-07-21 14:00:00,23.05,23.11,23.05,23.05,232100.0,14.5843,14.6223,14.5843,14.5843,232100.0
2009-07-21 14:30:00,23.05,23.1,23.02,23.07,205200.0,14.5843,14.6159,14.5653,14.597,205200.0
2009-07-21 15:00:00,23.08,23.08,22.98,22.99,442900.0,14.6033,14.6033,14.54,14.5463,442900.0
2009-07-21 15:30:00,22.99,23.0,22.93,23.0,1123700.0,14.5463,14.5527,14.5084,14.5527,1123700.0
2009-07-22 09:30:00,22.99,23.15,22.9,23.11,325000.0,14.5463,14.6476,14.4894,14.6223,325000.0
2009-07-22 10:00:00,23.11,23.16,23.07,23.13,239600.0,14.6223,14.6539,14.597,14.6349,239600.0
2009-07-22 10:30:00,23.13,23.22,23.13,23.21,234200.0,14.6349,14.6919,14.6349,14.6855,234200.0
2009-07-22 11:00:00,23.21,23.25,23.19,23.23,172200.0,14.6855,14.7109,14.6729,14.6982,172200.0
2009-07-22 11:30:00,23.23,23.25,23.21,23.22,145900.0,14.6982,14.7109,14.6855,14.6919,145900.0
2009-07-22 12:00:00,23.22,23.25,23.16,23.25,178300.0,14.6919,14.7109,14.6539,14.7109,178300.0
2009-07-22 12:30:00,23.25,23.35,23.24,23.29,123000.0,14.7109,14.7741,14.7045,14.7362,123000.0
2009-07-22 13:00:00,23.29,23.31,23.23,23.23,115400.0,14.7362,14.7488,14.6982,14.6982,115400.0
2009-07-22 13:30:00,23.23,23.24,23.2,23.2,113900.0,14.6982,14.7045,14.6792,14.6792,113900.0
2009-07-22 14:00:00,23.21,23.22,23.16,23.19,118900.0,14.6855,14.6919,14.6539,14.6729,118900.0
2009-07-22 14:30:00,23.18,23.2,23.16,23.19,163000.0,14.6666,14.6792,14.6539,14.6729,163000.0
2009-07-22 15:00:00,23.2,23.21,23.08,23.15,429900.0,14.6792,14.6855,14.6033,14.6476,429900.0
2009-07-22 15:30:00,23.16,23.16,23.06,23.12,442900.0,14.6539,14.6539,14.5906,14.6286,442900.0
2009-07-23 09:30:00,23.09,23.09,22.73,22.98,474900.0,14.6096,14.6096,14.3818,14.54,474900.0
2009-07-23 10:00:00,22.99,23.1,22.9,23.02,332800.0,14.5463,14.6159,14.4894,14.5653,332800.0
2009-07-23 10:30:00,23.02,23.18,23.02,23.03,321100.0,14.5653,14.6666,14.5653,14.5717,321100.0
2009-07-23 11:00:00,23.03,23.18,23.03,23.08,325800.0,14.5717,14.6666,14.5717,14.6033,325800.0
2009-07-23 11:30:00,23.08,23.09,22.94,22.95,437700.0,14.6033,14.6096,14.5147,14.521,437700.0
2009-07-23 12:00:00,22.95,22.96,22.84,22.84,533900.0,14.521,14.5274,14.4514,14.4514,533900.0
2009-07-23 12:30:00,22.84,22.91,22.82,22.89,456300.0,14.4514,14.4957,14.4388,14.4831,456300.0
2009-07-23 13:00:00,22.89,22.94,22.87,22.94,393900.0,14.4831,14.5147,14.4704,14.5147,393900.0
2009-07-23 13:30:00,22.94,22.94,22.8,22.8,494900.0,14.5147,14.5147,14.4261,14.4261,494900.0
2009-07-23 14:00:00,22.81,22.83,22.76,22.76,403700.0,14.4325,14.4451,14.4008,14.4008,403700.0
2009-07-23 14:30:00,22.76,22.82,22.7,22.74,801900.0,14.4008,14.4388,14.3629,14.3882,801900.0
2009-07-23 15:00:00,22.74,22.82,22.73,22.76,531300.0,14.3882,14.4388,14.3818,14.4008,531300.0
2009-07-23 15:30:00,22.75,22.76,22.62,22.66,1251100.0,14.3945,14.4008,14.3122,14.3375,1251100.0
2009-07-24 09:30:00,22.59,23.16,22.59,22.96,616900.0,14.2933,14.6539,14.2933,14.5274,616900.0
2009-07-24 10:00:00,22.95,23.01,22.84,22.88,390900.0,14.521,14.559,14.4514,14.4767,390900.0
2009-07-24 10:30:00,22.89,22.94,22.78,22.8,358400.0,14.4831,14.5147,14.4135,14.4261,358400.0
2009-07-24 11:00:00,22.8,22.82,22.75,22.76,269500.0,14.4261,14.4388,14.3945,14.4008,269500.0
2009-07-24 11:30:00,22.75,22.77,22.66,22.68,447100.0,14.3945,14.4071,14.3375,14.3502,447100.0
2009-07-24 12:00:00,22.68,22.8,22.64,22.8,234900.0,14.3502,14.4261,14.3249,14.4261,234900.0
2009-07-24 12:30:00,22.8,22.8,22.65,22.67,273500.0,14.4261,14.4261,14.3312,14.3439,273500.0
2009-07-24 13:00:00,22.67,22.73,22.65,22.68,274600.0,14.3439,14.3818,14.3312,14.3502,274600.0
2009-07-24 13:30:00,22.68,22.81,22.67,22.79,339000.0,14.3502,14.4325,14.3439,14.4198,339000.0
2009-07-24 14:00:00,22.8,22.86,22.79,22.85,159100.0,14.4261,14.4641,14.4198,14.4578,159100.0
2009-07-24 14:30:00,22.85,22.94,22.85,22.89,265200.0,14.4578,14.5147,14.4578,14.4831,265200.0
2009-07-24 15:00:00,22.9,22.99,22.9,22.98,253500.0,14.4894,14.5463,14.4894,14.54,253500.0
2009-07-24 15:30:00,22.98,23.06,22.97,23.05,574500.0,14.54,14.5906,14.5337,14.5843,574500.0
2009-07-27 11:00:00,23.19,23.32,23.18,23.29,198500.0,14.6729,14.7551,14.6666,14.7362,198500.0
2009-07-27 11:30:00,23.29,23.35,23.28,23.34,138700.0,14.7362,14.7741,14.7298,14.7678,138700.0
2009-07-27 12:00:00,23.34,23.34,23.24,23.24,115300.0,14.7678,14.7678,14.7045,14.7045,115300.0
2009-07-27 12:30:00,23.25,23.26,23.2,23.22,103500.0,14.7109,14.7172,14.6792,14.6919,103500.0
2009-07-27 13:00:00,23.22,23.24,23.18,23.18,85400.0,14.6919,14.7045,14.6666,14.6666,85400.0
2009-07-27 13:30:00,23.18,23.25,23.18,23.24,96100.0,14.6666,14.7109,14.6666,14.7045,96100.0
2009-07-27 14:00:00,23.25,23.27,23.22,23.22,110400.0,14.7109,14.7235,14.6919,14.6919,110400.0
2009-07-27 14:30:00,23.22,23.36,23.2,23.33,212900.0,14.6919,14.7805,14.6792,14.7615,212900.0
2009-07-27 15:00:00,23.34,23.35,23.26,23.3,177900.0,14.7678,14.7741,14.7172,14.7425,177900.0
2009-07-27 15:30:00,23.3,23.33,23.25,23.32,542900.0,14.7425,14.7615,14.7109,14.7551,542900.0
2009-07-28 09:30:00,23.23,23.4,23.14,23.4,140300.0,14.6982,14.8058,14.6413,14.8058,140300.0
2009-07-28 10:00:00,23.39,23.39,23.28,23.34,198500.0,14.7994,14.7994,14.7298,14.7678,198500.0
2009-07-28 10:30:00,23.34,23.34,23.23,23.27,172200.0,14.7678,14.7678,14.6982,14.7235,172200.0
2009-07-28 11:00:00,23.27,23.28,23.18,23.25,144400.0,14.7235,14.7298,14.6666,14.7109,144400.0
2009-07-28 11:30:00,23.25,23.27,23.19,23.22,163000.0,14.7109,14.7235,14.6729,14.6919,163000.0
2009-07-28 12:00:00,23.23,23.23,23.1,23.1,240600.0,14.6982,14.6982,14.6159,14.6159,240600.0
2009-07-28 12:30:00,23.11,23.2,23.1,23.19,120100.0,14.6223,14.6792,14.6159,14.6729,120100.0
2009-07-28 13:00:00,23.2,23.27,23.19,23.23,153400.0,14.6792,14.7235,14.6729,14.6982,153400.0
2009-07-28 13:30:00,23.23,23.23,23.1,23.18,211000.0,14.6982,14.6982,14.6159,14.6666,211000.0
2009-07-28 14:00:00,23.18,23.24,23.15,23.21,119500.0,14.6666,14.7045,14.6476,14.6855,119500.0
2009-07-28 14:30:00,23.22,23.3,23.17,23.19,196200.0,14.6919,14.7425,14.6602,14.6729,196200.0
2009-07-28 15:00:00,23.18,23.23,23.12,23.14,244400.0,14.6666,14.6982,14.6286,14.6413,244400.0
2009-07-28 15:30:00,23.14,23.26,23.11,23.22,586200.0,14.6413,14.7172,14.6223,14.6919,586200.0
2009-07-29 09:30:00,23.16,23.35,23.06,23.34,241500.0,14.6539,14.7741,14.5906,14.7678,241500.0
2009-07-29 10:00:00,23.33,23.49,23.33,23.43,257400.0,14.7615,14.8627,14.7615,14.8247,257400.0
2009-07-29 10:30:00,23.43,23.5,23.41,23.41,257900.0,14.8247,14.869,14.8121,14.8121,257900.0
2009-07-29 11:00:00,23.42,23.5,23.38,23.43,175500.0,14.8184,14.869,14.7931,14.8247,175500.0
2009-07-29 11:30:00,23.43,23.43,23.37,23.39,120000.0,14.8247,14.8247,14.7868,14.7994,120000.0
2009-07-29 12:00:00,23.39,23.4,23.3,23.32,310000.0,14.7994,14.8058,14.7425,14.7551,310000.0
2009-07-29 12:30:00,23.32,23.35,23.3,23.3,135100.0,14.7551,14.7741,14.7425,14.7425,135100.0
2009-07-29 13:00:00,23.29,23.3,23.17,23.17,184200.0,14.7362,14.7425,14.6602,14.6602,184200.0
2009-07-29 13:30:00,23.18,23.26,23.13,23.25,163900.0,14.6666,14.7172,14.6349,14.7109,163900.0
2009-07-29 14:00:00,23.25,23.29,23.19,23.29,156300.0,14.7109,14.7362,14.6729,14.7362,156300.0
2009-07-29 14:30:00,23.29,23.3,23.22,23.23,179100.0,14.7362,14.7425,14.6919,14.6982,179100.0
2009-07-29 15:00:00,23.23,23.3,23.23,23.26,181900.0,14.6982,14.7425,14.6982,14.7172,181900.0
2009-07-29 15:30:00,23.26,23.33,23.24,23.31,549700.0,14.7172,14.7615,14.7045,14.7488,549700.0
2009-07-30 09:30:00,23.47,23.71,23.45,23.69,352700.0,14.8501,15.0019,14.8374,14.9893,352700.0
2009-07-30 10:00:00,23.69,23.89,23.69,23.85,271100.0,14.9893,15.1158,14.9893,15.0905,271100.0
2009-07-30 10:30:00,23.84,23.91,23.81,23.86,205700.0,15.0842,15.1285,15.0652,15.0968,205700.0
2009-07-30 11:00:00,23.86,23.89,23.75,23.85,197800.0,15.0968,15.1158,15.0272,15.0905,197800.0
2009-07-30 11:30:00,23.85,23.89,23.82,23.86,134100.0,15.0905,15.1158,15.0715,15.0968,134100.0
2009-07-30 12:00:00,23.86,23.86,23.78,23.78,134600.0,15.0968,15.0968,15.0462,15.0462,134600.0
2009-07-30 12:30:00,23.78,23.8,23.73,23.75,151600.0,15.0462,15.0589,15.0146,15.0272,151600.0
2009-07-30 13:00:00,23.76,23.78,23.71,23.74,210800.0,15.0335,15.0462,15.0019,15.0209,210800.0
2009-07-30 13:30:00,23.74,23.75,23.67,23.68,159000.0,15.0209,15.0272,14.9766,14.9829,159000.0
2009-07-30 14:00:00,23.68,23.71,23.67,23.7,145900.0,14.9829,15.0019,14.9766,14.9956,145900.0
2009-07-30 14:30:00,23.69,23.72,23.64,23.66,204600.0,14.9893,15.0082,14.9576,14.9703,204600.0
2009-07-30 15:00:00,23.65,23.72,23.65,23.65,258200.0,14.9639,15.0082,14.9639,14.9639,258200.0
2009-07-30 15:30:00,23.65,23.66,23.48,23.51,761000.0,14.9639,14.9703,14.8564,14.8754,761000.0
2009-07-31 09:30:00,23.57,23.67,23.51,23.61,200400.0,14.9133,14.9766,14.8754,14.9386,200400.0
2009-07-31 10:00:00,23.61,23.61,23.41,23.48,308100.0,14.9386,14.9386,14.8121,14.8564,308100.0
2009-07-31 10:30:00,23.49,23.62,23.46,23.61,151000.0,14.8627,14.945,14.8437,14.9386,151000.0
2009-07-31 11:00:00,23.61,23.64,23.53,23.56,153000.0,14.9386,14.9576,14.888,14.907,153000.0
2009-07-31 11:30:00,23.56,23.66,23.52,23.6,129700.0,14.907,14.9703,14.8817,14.9323,129700.0
2009-07-31 12:00:00,23.61,23.63,23.54,23.6,92100.0,14.9386,14.9513,14.8943,14.9323,92100.0
2009-07-31 12:30:00,23.59,23.62,23.54,23.59,125600.0,14.926,14.945,14.8943,14.926,125600.0
2009-07-31 13:00:00,23.6,23.63,23.58,23.6,92500.0,14.9323,14.9513,14.9197,14.9323,92500.0
2009-07-31 13:30:00,23.61,23.64,23.6,23.62,68100.0,14.9386,14.9576,14.9323,14.945,68100.0
2009-07-31 14:00:00,23.62,23.67,23.59,23.66,141200.0,14.945,14.9766,14.926,14.9703,141200.0
2009-07-31 14:30:00,23.65,23.68,23.65,23.66,193000.0,14.9639,14.9829,14.9639,14.9703,193000.0
2009-07-31 15:00:00,23.67,23.87,23.67,23.85,504200.0,14.9766,15.1031,14.9766,15.0905,504200.0
2009-07-31 15:30:00,23.86,23.86,23.73,23.73,930000.0,15.0968,15.0968,15.0146,15.0146,930000.0
2009-08-03 09:30:00,23.96,23.96,23.64,23.73,501900.0,15.1601,15.1601,14.9576,15.0146,501900.0
2009-08-03 10:00:00,23.73,23.9,23.72,23.83,361400.0,15.0146,15.1221,15.0082,15.0778,361400.0
2009-08-03 10:30:00,23.83,23.91,23.77,23.78,254600.0,15.0778,15.1285,15.0399,15.0462,254600.0
2009-08-03 11:00:00,23.77,23.89,23.76,23.84,270000.0,15.0399,15.1158,15.0335,15.0842,270000.0
2009-08-03 11:30:00,23.84,23.85,23.79,23.84,147800.0,15.0842,15.0905,15.0525,15.0842,147800.0
2009-08-03 12:00:00,23.84,23.9,23.8,23.88,157100.0,15.0842,15.1221,15.0589,15.1095,157100.0
2009-08-03 12:30:00,23.89,23.9,23.81,23.89,166400.0,15.1158,15.1221,15.0652,15.1158,166400.0
2009-08-03 13:00:00,23.88,23.92,23.88,23.91,139200.0,15.1095,15.1348,15.1095,15.1285,139200.0
2009-08-03 13:30:00,23.91,23.97,23.9,23.94,248200.0,15.1285,15.1664,15.1221,15.1474,248200.0
2009-08-03 14:00:00,23.94,24.01,23.93,24.01,214900.0,15.1474,15.1917,15.1411,15.1917,214900.0
2009-08-03 14:30:00,24.01,24.01,23.96,23.97,150000.0,15.1917,15.1917,15.1601,15.1664,150000.0
2009-08-03 15:00:00,23.96,24.07,23.96,24.07,273100.0,15.1601,15.2297,15.1601,15.2297,273100.0
2009-08-03 15:30:00,24.07,24.07,23.95,24.03,520400.0,15.2297,15.2297,15.1538,15.2044,520400.0
2009-08-04 09:30:00,24.04,24.04,23.95,24.02,171200.0,15.2107,15.2107,15.1538,15.1981,171200.0
2009-08-04 10:00:00,24.02,24.14,24.02,24.05,317100.0,15.1981,15.274,15.1981,15.217,317100.0
2009-08-04 10:30:00,24.04,24.25,24.0,24.2,308700.0,15.2107,15.3436,15.1854,15.3119,308700.0
2009-08-04 11:00:00,24.21,24.26,24.17,24.21,324300.0,15.3183,15.3499,15.293,15.3183,324300.0
2009-08-04 11:30:00,24.2,24.28,24.19,24.25,332300.0,15.3119,15.3626,15.3056,15.3436,332300.0
2009-08-04 12:00:00,24.25,24.32,24.19,24.31,366600.0,15.3436,15.3879,15.3056,15.3815,366600.0
2009-08-04 12:30:00,24.31,24.44,24.31,24.44,310000.0,15.3815,15.4638,15.3815,15.4638,310000.0
2009-08-04 13:00:00,24.43,24.52,24.43,24.51,403100.0,15.4575,15.5144,15.4575,15.5081,403100.0
2009-08-04 13:30:00,24.5,24.76,24.4,24.41,434900.0,15.5018,15.6663,15.4385,15.4448,434900.0
2009-08-04 14:00:00,24.42,24.43,24.39,24.4,195800.0,15.4511,15.4575,15.4322,15.4385,195800.0
2009-08-04 14:30:00,24.39,24.45,24.37,24.37,228100.0,15.4322,15.4701,15.4195,15.4195,228100.0
2009-08-04 15:00:00,24.37,24.41,24.35,24.41,289500.0,15.4195,15.4448,15.4069,15.4448,289500.0
2009-08-04 15:30:00,24.4,24.47,24.38,24.46,585700.0,15.4385,15.4828,15.4258,15.4765,585700.0
2009-08-05 09:30:00,24.54,24.65,24.32,24.47,507400.0,15.5271,15.5967,15.3879,15.4828,507400.0
2009-08-05 10:00:00,24.47,24.68,24.35,24.58,774900.0,15.4828,15.6157,15.4069,15.5524,774900.0
2009-08-05 10:30:00,24.58,24.65,24.5,24.59,514000.0,15.5524,15.5967,15.5018,15.5587,514000.0
2009-08-05 11:00:00,24.6,24.62,24.52,24.62,227500.0,15.565,15.5777,15.5144,15.5777,227500.0
2009-08-05 11:30:00,24.61,24.67,24.56,24.66,273300.0,15.5714,15.6093,15.5397,15.603,273300.0
2009-08-05 12:00:00,24.66,24.79,24.66,24.73,381300.0,15.603,15.6853,15.603,15.6473,381300.0
2009-08-05 12:30:00,24.74,24.78,24.7,24.73,172600.0,15.6536,15.6789,15.6283,15.6473,172600.0
2009-08-05 13:00:00,24.73,24.81,24.67,24.81,191100.0,15.6473,15.6979,15.6093,15.6979,191100.0
2009-08-05 13:30:00,24.81,24.81,24.67,24.7,317700.0,15.6979,15.6979,15.6093,15.6283,317700.0
2009-08-05 14:00:00,24.7,24.71,24.66,24.69,163200.0,15.6283,15.6346,15.603,15.622,163200.0
2009-08-05 14:30:00,24.69,24.73,24.67,24.72,281800.0,15.622,15.6473,15.6093,15.641,281800.0
2009-08-05 15:00:00,24.71,24.75,24.7,24.73,349400.0,15.6346,15.6599,15.6283,15.6473,349400.0
2009-08-05 15:30:00,24.73,24.74,24.63,24.71,652900.0,15.6473,15.6536,15.584,15.6346,652900.0
2009-08-06 09:30:00,24.82,24.94,24.61,24.9,521300.0,15.7042,15.7802,15.5714,15.7549,521300.0
2009-08-06 10:00:00,24.91,24.98,24.68,24.68,558100.0,15.7612,15.8055,15.6157,15.6157,558100.0
2009-08-06 10:30:00,24.69,24.82,24.67,24.76,400200.0,15.622,15.7042,15.6093,15.6663,400200.0
2009-08-06 11:00:00,24.76,24.85,24.75,24.82,318600.0,15.6663,15.7232,15.6599,15.7042,318600.0
2009-08-06 11:30:00,24.82,24.86,24.76,24.77,141300.0,15.7042,15.7295,15.6663,15.6726,141300.0
2009-08-06 12:00:00,24.78,24.78,24.7,24.71,304200.0,15.6789,15.6789,15.6283,15.6346,304200.0
2009-08-06 12:30:00,24.72,24.73,24.63,24.63,243900.0,15.641,15.6473,15.584,15.584,243900.0
2009-08-06 13:00:00,24.64,24.65,24.59,24.62,123500.0,15.5903,15.5967,15.5587,15.5777,123500.0
2009-08-06 13:30:00,24.62,24.67,24.52,24.52,318900.0,15.5777,15.6093,15.5144,15.5144,318900.0
2009-08-06 14:00:00,24.52,24.57,24.41,24.54,492300.0,15.5144,15.5461,15.4448,15.5271,492300.0
2009-08-06 14:30:00,24.54,24.58,24.52,24.57,149900.0,15.5271,15.5524,15.5144,15.5461,149900.0
2009-08-06 15:00:00,24.58,24.63,24.57,24.6,157700.0,15.5524,15.584,15.5461,15.565,157700.0
2009-08-06 15:30:00,24.61,24.65,24.56,24.6,582500.0,15.5714,15.5967,15.5397,15.565,582500.0
2009-08-07 09:30:00,24.71,24.89,24.59,24.76,557700.0,15.6346,15.7485,15.5587,15.6663,557700.0
2009-08-07 10:00:00,24.75,24.76,24.58,24.61,432200.0,15.6599,15.6663,15.5524,15.5714,432200.0
2009-08-07 10:30:00,24.61,24.89,24.6,24.81,431300.0,15.5714,15.7485,15.565,15.6979,431300.0
2009-08-07 11:00:00,24.8,24.88,24.8,24.85,214300.0,15.6916,15.7422,15.6916,15.7232,214300.0
2009-08-07 11:30:00,24.86,24.91,24.73,24.78,264700.0,15.7295,15.7612,15.6473,15.6789,264700.0
2009-08-07 12:00:00,24.78,24.85,24.77,24.85,169600.0,15.6789,15.7232,15.6726,15.7232,169600.0
2009-08-07 12:30:00,24.85,24.9,24.84,24.9,142500.0,15.7232,15.7549,15.7169,15.7549,142500.0
2009-08-07 13:00:00,24.9,24.9,24.81,24.84,346900.0,15.7549,15.7549,15.6979,15.7169,346900.0
2009-08-07 13:30:00,24.83,24.9,24.83,24.89,219500.0,15.7106,15.7549,15.7106,15.7485,219500.0
2009-08-07 14:00:00,24.9,24.91,24.86,24.89,256500.0,15.7549,15.7612,15.7295,15.7485,256500.0
2009-08-07 14:30:00,24.89,25.03,24.88,24.98,535200.0,15.7485,15.8371,15.7422,15.8055,535200.0
2009-08-07 15:00:00,24.99,24.99,24.89,24.95,406900.0,15.8118,15.8118,15.7485,15.7865,406900.0
2009-08-07 15:30:00,24.95,24.95,24.85,24.86,857400.0,15.7865,15.7865,15.7232,15.7295,857400.0
2009-08-10 09:30:00,25.0,25.75,24.35,24.42,1102300.0,15.8181,16.2927,15.4069,15.4511,1102300.0
2009-08-10 10:00:00,24.42,24.47,24.2,24.47,602800.0,15.4511,15.4828,15.3119,15.4828,602800.0
2009-08-10 10:30:00,24.46,24.64,24.31,24.57,559000.0,15.4765,15.5903,15.3815,15.5461,559000.0
2009-08-10 11:00:00,24.59,25.11,24.57,25.05,723100.0,15.5587,15.8877,15.5461,15.8498,723100.0
2009-08-10 11:30:00,25.05,25.14,25.01,25.03,351200.0,15.8498,15.9067,15.8245,15.8371,351200.0
2009-08-10 12:00:00,25.02,25.04,24.75,24.8,444600.0,15.8308,15.8434,15.6599,15.6916,444600.0
2009-08-10 12:30:00,24.79,24.85,24.75,24.77,231300.0,15.6853,15.7232,15.6599,15.6726,231300.0
2009-08-10 13:00:00,24.77,24.9,24.74,24.87,198100.0,15.6726,15.7549,15.6536,15.7359,198100.0
2009-08-10 13:30:00,24.88,24.97,24.88,24.94,213700.0,15.7422,15.7991,15.7422,15.7802,213700.0
2009-08-10 14:00:00,24.94,24.97,24.88,24.97,189800.0,15.7802,15.7991,15.7422,15.7991,189800.0
2009-08-10 14:30:00,24.97,25.04,24.89,24.9,281400.0,15.7991,15.8434,15.7485,15.7549,281400.0
2009-08-10 15:00:00,24.89,24.95,24.89,24.92,231700.0,15.7485,15.7865,15.7485,15.7675,231700.0
2009-08-10 15:30:00,24.91,25.08,24.87,25.04,881600.0,15.7612,15.8687,15.7359,15.8434,881600.0
2009-08-11 09:30:00,25.0,25.0,24.79,24.86,425700.0,15.8181,15.8181,15.6853,15.7295,425700.0
2009-08-11 10:00:00,24.86,24.86,24.76,24.78,348000.0,15.7295,15.7295,15.6663,15.6789,348000.0
2009-08-11 10:30:00,24.79,24.83,24.68,24.79,247700.0,15.6853,15.7106,15.6157,15.6853,247700.0
2009-08-11 11:00:00,24.79,24.83,24.68,24.77,160000.0,15.6853,15.7106,15.6157,15.6726,160000.0
2009-08-11 11:30:00,24.76,24.87,24.72,24.87,133500.0,15.6663,15.7359,15.641,15.7359,133500.0
2009-08-11 12:00:00,24.87,24.88,24.81,24.84,129200.0,15.7359,15.7422,15.6979,15.7169,129200.0
2009-08-11 12:30:00,24.83,24.88,24.7,24.73,222000.0,15.7106,15.7422,15.6283,15.6473,222000.0
2009-08-11 13:00:00,24.73,24.79,24.71,24.72,158500.0,15.6473,15.6853,15.6346,15.641,158500.0
2009-08-11 13:30:00,24.7,24.79,24.69,24.78,152600.0,15.6283,15.6853,15.622,15.6789,152600.0
2009-08-11 14:00:00,24.78,24.86,24.77,24.82,168000.0,15.6789,15.7295,15.6726,15.7042,168000.0
2009-08-11 14:30:00,24.81,24.82,24.67,24.81,356100.0,15.6979,15.7042,15.6093,15.6979,356100.0
2009-08-11 15:00:00,24.82,24.86,24.75,24.86,255200.0,15.7042,15.7295,15.6599,15.7295,255200.0
2009-08-11 15:30:00,24.86,24.92,24.8,24.8,558900.0,15.7295,15.7675,15.6916,15.6916,558900.0
2009-08-12 09:30:00,24.66,24.83,24.63,24.83,291900.0,15.603,15.7106,15.584,15.7106,291900.0
2009-08-12 10:00:00,24.83,24.92,24.82,24.9,255800.0,15.7106,15.7675,15.7042,15.7549,255800.0
2009-08-12 10:30:00,24.91,25.09,24.9,25.04,351700.0,15.7612,15.8751,15.7549,15.8434,351700.0
2009-08-12 11:00:00,25.04,25.05,24.97,25.01,217800.0,15.8434,15.8498,15.7991,15.8245,217800.0
2009-08-12 11:30:00,25.01,25.03,24.95,24.97,173800.0,15.8245,15.8371,15.7865,15.7991,173800.0
2009-08-12 12:00:00,24.98,24.98,24.91,24.95,188700.0,15.8055,15.8055,15.7612,15.7865,188700.0
2009-08-12 12:30:00,24.95,24.99,24.9,24.98,86000.0,15.7865,15.8118,15.7549,15.8055,86000.0
2009-08-12 13:00:00,24.99,24.99,24.9,24.91,217500.0,15.8118,15.8118,15.7549,15.7612,217500.0
2009-08-12 13:30:00,24.91,24.92,24.88,24.91,139800.0,15.7612,15.7675,15.7422,15.7612,139800.0
2009-08-12 14:00:00,24.91,24.92,24.76,24.8,205400.0,15.7612,15.7675,15.6663,15.6916,205400.0
2009-08-12 14:30:00,24.79,24.91,24.73,24.88,395700.0,15.6853,15.7612,15.6473,15.7422,395700.0
2009-08-12 15:00:00,24.88,24.97,24.87,24.97,228200.0,15.7422,15.7991,15.7359,15.7991,228200.0
2009-08-12 15:30:00,24.97,25.0,24.85,24.87,557500.0,15.7991,15.8181,15.7232,15.7359,557500.0
2009-08-13 09:30:00,25.02,25.02,24.64,24.74,246900.0,15.8308,15.8308,15.5903,15.6536,246900.0
2009-08-13 10:00:00,24.73,24.76,24.65,24.71,338400.0,15.6473,15.6663,15.5967,15.6346,338400.0
2009-08-13 10:30:00,24.71,24.88,24.7,24.86,249100.0,15.6346,15.7422,15.6283,15.7295,249100.0
2009-08-13 11:00:00,24.86,24.87,24.78,24.78,175500.0,15.7295,15.7359,15.6789,15.6789,175500.0
2009-08-13 11:30:00,24.78,24.79,24.73,24.76,102400.0,15.6789,15.6853,15.6473,15.6663,102400.0
2009-08-13 12:00:00,24.77,24.82,24.76,24.81,147500.0,15.6726,15.7042,15.6663,15.6979,147500.0
2009-08-13 12:30:00,24.81,24.82,24.77,24.8,149700.0,15.6979,15.7042,15.6726,15.6916,149700.0
2009-08-13 13:00:00,24.8,24.85,24.74,24.77,263700.0,15.6916,15.7232,15.6536,15.6726,263700.0
2009-08-13 13:30:00,24.77,24.82,24.77,24.77,155100.0,15.6726,15.7042,15.6726,15.6726,155100.0
2009-08-13 14:00:00,24.76,24.77,24.67,24.7,227700.0,15.6663,15.6726,15.6093,15.6283,227700.0
2009-08-13 14:30:00,24.69,24.73,24.67,24.68,192500.0,15.622,15.6473,15.6093,15.6157,192500.0
2009-08-13 15:00:00,24.67,24.78,24.67,24.75,241400.0,15.6093,15.6789,15.6093,15.6599,241400.0
2009-08-13 15:30:00,24.75,24.76,24.73,24.74,652600.0,15.6599,15.6663,15.6473,15.6536,652600.0
2009-08-14 09:30:00,24.78,24.9,24.65,24.72,361100.0,15.6789,15.7549,15.5967,15.641,361100.0
2009-08-14 10:00:00,24.72,24.72,24.54,24.56,184900.0,15.641,15.641,15.5271,15.5397,184900.0
2009-08-14 10:30:00,24.56,24.56,24.32,24.32,389400.0,15.5397,15.5397,15.3879,15.3879,389400.0
2009-08-14 11:00:00,24.32,24.35,24.21,24.21,551700.0,15.3879,15.4069,15.3183,15.3183,551700.0
2009-08-14 11:30:00,24.22,24.24,24.12,24.13,354600.0,15.3246,15.3373,15.2613,15.2677,354600.0
2009-08-14 12:00:00,24.12,24.22,24.07,24.19,272100.0,15.2613,15.3246,15.2297,15.3056,272100.0
2009-08-14 12:30:00,24.18,24.26,24.18,24.24,202000.0,15.2993,15.3499,15.2993,15.3373,202000.0
2009-08-14 13:00:00,24.25,24.29,24.22,24.29,171600.0,15.3436,15.3689,15.3246,15.3689,171600.0
2009-08-14 13:30:00,24.29,24.33,24.26,24.33,104200.0,15.3689,15.3942,15.3499,15.3942,104200.0
2009-08-14 14:00:00,24.34,24.36,24.22,24.23,226400.0,15.4005,15.4132,15.3246,15.3309,226400.0
2009-08-14 14:30:00,24.23,24.27,24.21,24.23,237500.0,15.3309,15.3562,15.3183,15.3309,237500.0
2009-08-14 15:00:00,24.24,24.27,24.21,24.23,303300.0,15.3373,15.3562,15.3183,15.3309,303300.0
2009-08-14 15:30:00,24.23,24.45,24.23,24.45,568700.0,15.3309,15.4701,15.3309,15.4701,568700.0
2009-08-17 09:30:00,24.29,24.39,24.08,24.25,309400.0,15.3689,15.4322,15.236,15.3436,309400.0
2009-08-17 10:00:00,24.24,24.27,24.14,24.26,348600.0,15.3373,15.3562,15.274,15.3499,348600.0
2009-08-17 10:30:00,24.26,24.26,24.1,24.1,205900.0,15.3499,15.3499,15.2487,15.2487,205900.0
2009-08-17 11:00:00,24.1,24.11,23.98,24.04,399000.0,15.2487,15.255,15.1727,15.2107,399000.0
2009-08-17 11:30:00,24.04,24.13,24.0,24.11,170000.0,15.2107,15.2677,15.1854,15.255,170000.0
2009-08-17 12:00:00,24.11,24.2,24.11,24.18,247800.0,15.255,15.3119,15.255,15.2993,247800.0
2009-08-17 12:30:00,24.18,24.19,24.11,24.14,92200.0,15.2993,15.3056,15.255,15.274,92200.0
2009-08-17 13:00:00,24.14,24.16,24.09,24.16,183400.0,15.274,15.2866,15.2423,15.2866,183400.0
2009-08-17 13:30:00,24.15,24.19,24.12,24.17,227600.0,15.2803,15.3056,15.2613,15.293,227600.0
2009-08-17 14:00:00,24.17,24.2,24.13,24.17,267500.0,15.293,15.3119,15.2677,15.293,267500.0
2009-08-17 14:30:00,24.17,24.17,24.09,24.1,207300.0,15.293,15.293,15.2423,15.2487,207300.0
2009-08-17 15:00:00,24.1,24.16,24.09,24.1,414200.0,15.2487,15.2866,15.2423,15.2487,414200.0
2009-08-17 15:30:00,24.1,24.18,24.09,24.17,552600.0,15.2487,15.2993,15.2423,15.293,552600.0
2009-08-18 09:30:00,24.18,24.18,23.9,23.96,530500.0,15.2993,15.2993,15.1221,15.1601,530500.0
2009-08-18 10:00:00,23.95,24.05,23.94,24.0,265600.0,15.1538,15.217,15.1474,15.1854,265600.0
2009-08-18 10:30:00,24.01,24.09,23.98,24.05,209300.0,15.1917,15.2423,15.1727,15.217,209300.0
2009-08-18 11:00:00,24.05,24.09,24.04,24.05,209400.0,15.217,15.2423,15.2107,15.217,209400.0
2009-08-18 11:30:00,24.06,24.15,24.02,24.1,269900.0,15.2234,15.2803,15.1981,15.2487,269900.0
2009-08-18 12:00:00,24.1,24.14,24.07,24.13,158300.0,15.2487,15.274,15.2297,15.2677,158300.0
2009-08-18 12:30:00,24.13,24.14,24.06,24.09,215900.0,15.2677,15.274,15.2234,15.2423,215900.0
2009-08-18 13:00:00,24.09,24.11,24.06,24.07,90800.0,15.2423,15.255,15.2234,15.2297,90800.0
2009-08-18 13:30:00,24.07,24.08,24.02,24.08,172400.0,15.2297,15.236,15.1981,15.236,172400.0
2009-08-18 14:00:00,24.08,24.13,24.07,24.1,181900.0,15.236,15.2677,15.2297,15.2487,181900.0
2009-08-18 14:30:00,24.1,24.11,24.07,24.1,227900.0,15.2487,15.255,15.2297,15.2487,227900.0
2009-08-18 15:00:00,24.1,24.14,24.09,24.12,242000.0,15.2487,15.274,15.2423,15.2613,242000.0
2009-08-18 15:30:00,24.11,24.14,24.04,24.07,778700.0,15.255,15.274,15.2107,15.2297,778700.0
2009-08-19 09:30:00,23.9,24.27,23.9,24.16,184900.0,15.1221,15.3562,15.1221,15.2866,184900.0
2009-08-19 10:00:00,24.15,24.26,24.15,24.24,119500.0,15.2803,15.3499,15.2803,15.3373,119500.0
2009-08-19 10:30:00,24.24,24.24,24.19,24.19,177400.0,15.3373,15.3373,15.3056,15.3056,177400.0
2009-08-19 11:00:00,24.19,24.28,24.19,24.28,99100.0,15.3056,15.3626,15.3056,15.3626,99100.0
2009-08-19 11:30:00,24.28,24.41,24.26,24.4,118500.0,15.3626,15.4448,15.3499,15.4385,118500.0
2009-08-19 12:00:00,24.4,24.49,24.4,24.47,131700.0,15.4385,15.4954,15.4385,15.4828,131700.0
2009-08-19 12:30:00,24.47,24.47,24.37,24.4,136000.0,15.4828,15.4828,15.4195,15.4385,136000.0
2009-08-19 13:00:00,24.4,24.47,24.4,24.47,93800.0,15.4385,15.4828,15.4385,15.4828,93800.0
2009-08-19 13:30:00,24.47,24.47,24.4,24.4,147600.0,15.4828,15.4828,15.4385,15.4385,147600.0
2009-08-19 14:00:00,24.41,24.42,24.38,24.39,98300.0,15.4448,15.4511,15.4258,15.4322,98300.0
2009-08-19 14:30:00,24.39,24.41,24.35,24.4,99700.0,15.4322,15.4448,15.4069,15.4385,99700.0
2009-08-19 15:00:00,24.4,24.4,24.36,24.37,170100.0,15.4385,15.4385,15.4132,15.4195,170100.0
2009-08-19 15:30:00,24.38,24.41,24.36,24.39,289100.0,15.4258,15.4448,15.4132,15.4322,289100.0
2009-08-20 09:30:00,24.44,24.49,24.3,24.42,242300.0,15.4638,15.4954,15.3752,15.4511,242300.0
2009-08-20 10:00:00,24.42,24.56,24.42,24.55,188300.0,15.4511,15.5397,15.4511,15.5334,188300.0
2009-08-20 10:30:00,24.55,24.6,24.54,24.6,154900.0,15.5334,15.565,15.5271,15.565,154900.0
2009-08-20 11:00:00,24.6,24.63,24.56,24.62,147900.0,15.565,15.584,15.5397,15.5777,147900.0
2009-08-20 11:30:00,24.63,24.7,24.61,24.67,146100.0,15.584,15.6283,15.5714,15.6093,146100.0
2009-08-20 12:00:00,24.68,24.69,24.66,24.66,89100.0,15.6157,15.622,15.603,15.603,89100.0
2009-08-20 12:30:00,24.66,24.71,24.63,24.69,115800.0,15.603,15.6346,15.584,15.622,115800.0
2009-08-20 13:00:00,24.69,24.7,24.63,24.64,60000.0,15.622,15.6283,15.584,15.5903,60000.0
2009-08-20 13:30:00,24.63,24.64,24.6,24.61,74200.0,15.584,15.5903,15.565,15.5714,74200.0
2009-08-20 14:00:00,24.62,24.66,24.61,24.65,104100.0,15.5777,15.603,15.5714,15.5967,104100.0
2009-08-20 14:30:00,24.66,24.66,24.64,24.66,96700.0,15.603,15.603,15.5903,15.603,96700.0
2009-08-20 15:00:00,24.65,24.74,24.65,24.73,200000.0,15.5967,15.6536,15.5967,15.6473,200000.0
2009-08-20 15:30:00,24.72,24.75,24.68,24.69,481100.0,15.641,15.6599,15.6157,15.622,481100.0
2009-08-21 09:30:00,24.78,24.99,24.78,24.89,854900.0,15.6789,15.8118,15.6789,15.7485,854900.0
2009-08-21 10:00:00,24.9,25.15,24.9,25.07,639600.0,15.7549,15.913,15.7549,15.8624,639600.0
2009-08-21 10:30:00,25.07,25.07,24.96,25.01,559900.0,15.8624,15.8624,15.7928,15.8245,559900.0
2009-08-21 11:00:00,25.0,25.06,25.0,25.05,134800.0,15.8181,15.8561,15.8181,15.8498,134800.0
2009-08-21 11:30:00,25.06,25.11,25.05,25.1,97700.0,15.8561,15.8877,15.8498,15.8814,97700.0
2009-08-21 12:00:00,25.1,25.14,25.06,25.11,162600.0,15.8814,15.9067,15.8561,15.8877,162600.0
2009-08-21 12:30:00,25.12,25.15,25.09,25.15,108300.0,15.8941,15.913,15.8751,15.913,108300.0
2009-08-21 13:00:00,25.14,25.16,25.11,25.11,133100.0,15.9067,15.9194,15.8877,15.8877,133100.0
2009-08-21 13:30:00,25.11,25.13,25.09,25.13,215100.0,15.8877,15.9004,15.8751,15.9004,215100.0
2009-08-21 14:00:00,25.12,25.22,25.11,25.22,248700.0,15.8941,15.9573,15.8877,15.9573,248700.0
2009-08-21 14:30:00,25.21,25.24,25.19,25.21,161500.0,15.951,15.97,15.9383,15.951,161500.0
2009-08-21 15:00:00,25.22,25.28,25.21,25.26,342200.0,15.9573,15.9953,15.951,15.9826,342200.0
2009-08-21 15:30:00,25.27,25.28,25.17,25.21,757400.0,15.989,15.9953,15.9257,15.951,757400.0
2009-08-24 09:30:00,25.2,25.47,25.11,25.43,530300.0,15.9447,16.1155,15.8877,16.0902,530300.0
2009-08-24 10:00:00,25.43,25.48,25.4,25.44,304400.0,16.0902,16.1218,16.0712,16.0965,304400.0
2009-08-24 10:30:00,25.43,25.46,25.42,25.44,144900.0,16.0902,16.1092,16.0839,16.0965,144900.0
2009-08-24 11:00:00,25.45,25.46,25.39,25.41,168300.0,16.1028,16.1092,16.0649,16.0775,168300.0
2009-08-24 11:30:00,25.41,25.43,25.37,25.41,162400.0,16.0775,16.0902,16.0522,16.0775,162400.0
2009-08-24 12:00:00,25.41,25.43,25.38,25.39,98700.0,16.0775,16.0902,16.0586,16.0649,98700.0
2009-08-24 12:30:00,25.39,25.46,25.35,25.41,165400.0,16.0649,16.1092,16.0396,16.0775,165400.0
2009-08-24 13:00:00,25.41,25.45,25.28,25.28,285100.0,16.0775,16.1028,15.9953,15.9953,285100.0
2009-08-24 13:30:00,25.28,25.3,25.26,25.29,106800.0,15.9953,16.0079,15.9826,16.0016,106800.0
2009-08-24 14:00:00,25.28,25.3,25.26,25.29,134000.0,15.9953,16.0079,15.9826,16.0016,134000.0
2009-08-24 14:30:00,25.29,25.31,25.26,25.29,192700.0,16.0016,16.0143,15.9826,16.0016,192700.0
2009-08-24 15:00:00,25.29,25.3,25.24,25.27,298600.0,16.0016,16.0079,15.97,15.989,298600.0
2009-08-24 15:30:00,25.26,25.33,25.24,25.33,666500.0,15.9826,16.0269,15.97,16.0269,666500.0
2009-08-25 09:30:00,25.37,25.47,24.88,25.46,719700.0,16.0522,16.1155,15.7422,16.1092,719700.0
2009-08-25 10:00:00,25.45,25.7,25.26,25.28,712100.0,16.1028,16.261,15.9826,15.9953,712100.0
2009-08-25 10:30:00,25.28,25.34,25.23,25.31,252500.0,15.9953,16.0332,15.9636,16.0143,252500.0
2009-08-25 11:00:00,25.31,25.33,25.28,25.32,157400.0,16.0143,16.0269,15.9953,16.0206,157400.0
2009-08-25 11:30:00,25.31,25.32,25.23,25.31,274200.0,16.0143,16.0206,15.9636,16.0143,274200.0
2009-08-25 12:00:00,25.32,25.38,25.27,25.37,361800.0,16.0206,16.0586,15.989,16.0522,361800.0
2009-08-25 12:30:00,25.38,25.39,25.33,25.34,120500.0,16.0586,16.0649,16.0269,16.0332,120500.0
2009-08-25 13:00:00,25.34,25.39,25.33,25.37,149800.0,16.0332,16.0649,16.0269,16.0522,149800.0
2009-08-25 13:30:00,25.36,25.37,25.33,25.37,197400.0,16.0459,16.0522,16.0269,16.0522,197400.0
2009-08-25 14:00:00,25.37,25.43,25.36,25.42,261300.0,16.0522,16.0902,16.0459,16.0839,261300.0
2009-08-25 14:30:00,25.42,25.45,25.34,25.39,313200.0,16.0839,16.1028,16.0332,16.0649,313200.0
2009-08-25 15:00:00,25.4,25.46,25.39,25.46,244500.0,16.0712,16.1092,16.0649,16.1092,244500.0
2009-08-25 15:30:00,25.46,25.46,25.29,25.33,708700.0,16.1092,16.1092,16.0016,16.0269,708700.0
2009-08-26 09:30:00,25.33,25.51,25.19,25.51,388000.0,16.0269,16.1408,15.9383,16.1408,388000.0
2009-08-26 10:00:00,25.48,25.67,25.47,25.6,206900.0,16.1218,16.242,16.1155,16.1978,206900.0
2009-08-26 10:30:00,25.59,25.62,25.44,25.51,186600.0,16.1914,16.2104,16.0965,16.1408,186600.0
2009-08-26 11:00:00,25.52,25.54,25.42,25.46,179300.0,16.1471,16.1598,16.0839,16.1092,179300.0
2009-08-26 11:30:00,25.46,25.46,25.35,25.37,85700.0,16.1092,16.1092,16.0396,16.0522,85700.0
2009-08-26 12:00:00,25.37,25.38,25.33,25.34,94600.0,16.0522,16.0586,16.0269,16.0332,94600.0
2009-08-26 12:30:00,25.34,25.35,25.23,25.29,262600.0,16.0332,16.0396,15.9636,16.0016,262600.0
2009-08-26 13:00:00,25.29,25.32,25.24,25.3,100800.0,16.0016,16.0206,15.97,16.0079,100800.0
2009-08-26 13:30:00,25.31,25.47,25.3,25.46,214100.0,16.0143,16.1155,16.0079,16.1092,214100.0
2009-08-26 14:00:00,25.45,25.48,25.41,25.44,127900.0,16.1028,16.1218,16.0775,16.0965,127900.0
2009-08-26 14:30:00,25.44,25.49,25.37,25.37,181700.0,16.0965,16.1282,16.0522,16.0522,181700.0
2009-08-26 15:00:00,25.37,25.41,25.36,25.38,173000.0,16.0522,16.0775,16.0459,16.0586,173000.0
2009-08-26 15:30:00,25.39,25.46,25.35,25.42,605300.0,16.0649,16.1092,16.0396,16.0839,605300.0
2009-08-27 09:30:00,25.44,25.45,25.17,25.23,429700.0,16.0965,16.1028,15.9257,15.9636,429700.0
2009-08-27 10:00:00,25.22,25.23,25.04,25.15,380500.0,15.9573,15.9636,15.8434,15.913,380500.0
2009-08-27 10:30:00,25.15,25.15,25.01,25.11,297900.0,15.913,15.913,15.8245,15.8877,297900.0
2009-08-27 11:00:00,25.1,25.15,25.05,25.15,187000.0,15.8814,15.913,15.8498,15.913,187000.0
2009-08-27 11:30:00,25.15,25.21,25.12,25.21,132600.0,15.913,15.951,15.8941,15.951,132600.0
2009-08-27 12:00:00,25.2,25.28,25.2,25.25,292400.0,15.9447,15.9953,15.9447,15.9763,292400.0
2009-08-27 12:30:00,25.26,25.33,25.23,25.33,105200.0,15.9826,16.0269,15.9636,16.0269,105200.0
2009-08-27 13:00:00,25.32,25.37,25.29,25.35,147600.0,16.0206,16.0522,16.0016,16.0396,147600.0
2009-08-27 13:30:00,25.35,25.49,25.34,25.47,195100.0,16.0396,16.1282,16.0332,16.1155,195100.0
2009-08-27 14:00:00,25.47,25.53,25.46,25.51,155000.0,16.1155,16.1535,16.1092,16.1408,155000.0
2009-08-27 14:30:00,25.51,25.64,25.51,25.6,188900.0,16.1408,16.2231,16.1408,16.1978,188900.0
2009-08-27 15:00:00,25.61,25.62,25.54,25.55,261200.0,16.2041,16.2104,16.1598,16.1661,261200.0
2009-08-27 15:30:00,25.55,25.62,25.55,25.61,567200.0,16.1661,16.2104,16.1661,16.2041,567200.0
2009-08-28 09:30:00,25.68,25.75,25.52,25.54,407900.0,16.2484,16.2927,16.1471,16.1598,407900.0
2009-08-28 10:00:00,25.54,25.55,25.43,25.46,393600.0,16.1598,16.1661,16.0902,16.1092,393600.0
2009-08-28 10:30:00,25.47,25.57,25.45,25.53,251400.0,16.1155,16.1788,16.1028,16.1535,251400.0
2009-08-28 11:00:00,25.54,25.59,25.5,25.5,293600.0,16.1598,16.1914,16.1345,16.1345,293600.0
2009-08-28 11:30:00,25.51,25.57,25.47,25.56,239200.0,16.1408,16.1788,16.1155,16.1724,239200.0
2009-08-28 12:00:00,25.57,25.58,25.51,25.55,175600.0,16.1788,16.1851,16.1408,16.1661,175600.0
2009-08-28 12:30:00,25.55,25.56,25.52,25.53,161800.0,16.1661,16.1724,16.1471,16.1535,161800.0
2009-08-28 13:00:00,25.53,25.62,25.53,25.61,129200.0,16.1535,16.2104,16.1535,16.2041,129200.0
2009-08-28 13:30:00,25.61,25.64,25.58,25.6,207600.0,16.2041,16.2231,16.1851,16.1978,207600.0
2009-08-28 14:00:00,25.6,25.61,25.51,25.52,184200.0,16.1978,16.2041,16.1408,16.1471,184200.0
2009-08-28 14:30:00,25.51,25.59,25.48,25.59,167000.0,16.1408,16.1914,16.1218,16.1914,167000.0
2009-08-28 15:00:00,25.59,25.61,25.55,25.61,119500.0,16.1914,16.2041,16.1661,16.2041,119500.0
2009-08-28 15:30:00,25.6,25.61,25.52,25.59,316200.0,16.1978,16.2041,16.1471,16.1914,316200.0
2009-08-31 09:30:00,25.44,25.47,25.23,25.4,351700.0,16.0965,16.1155,15.9636,16.0712,351700.0
2009-08-31 10:00:00,25.4,25.45,25.37,25.38,195500.0,16.0712,16.1028,16.0522,16.0586,195500.0
2009-08-31 10:30:00,25.4,25.41,25.37,25.4,145900.0,16.0712,16.0775,16.0522,16.0712,145900.0
2009-08-31 11:00:00,25.4,25.41,25.38,25.41,191600.0,16.0712,16.0775,16.0586,16.0775,191600.0
2009-08-31 11:30:00,25.41,25.44,25.39,25.44,107900.0,16.0775,16.0965,16.0649,16.0965,107900.0
2009-08-31 12:00:00,25.44,25.44,25.39,25.39,132400.0,16.0965,16.0965,16.0649,16.0649,132400.0
2009-08-31 12:30:00,25.39,25.4,25.36,25.38,194400.0,16.0649,16.0712,16.0459,16.0586,194400.0
2009-08-31 13:00:00,25.38,25.4,25.37,25.38,66900.0,16.0586,16.0712,16.0522,16.0586,66900.0
2009-08-31 13:30:00,25.38,25.4,25.31,25.36,147200.0,16.0586,16.0712,16.0143,16.0459,147200.0
2009-08-31 14:00:00,25.36,25.45,25.36,25.4,220900.0,16.0459,16.1028,16.0459,16.0712,220900.0
2009-08-31 14:30:00,25.4,25.45,25.4,25.43,211100.0,16.0712,16.1028,16.0712,16.0902,211100.0
2009-08-31 15:00:00,25.42,25.43,25.42,25.42,293900.0,16.0839,16.0902,16.0839,16.0839,293900.0
2009-08-31 15:30:00,25.42,25.47,25.42,25.47,664600.0,16.0839,16.1155,16.0839,16.1155,664600.0
2009-09-01 09:30:00,25.37,25.46,25.17,25.38,501100.0,16.0522,16.1092,15.9257,16.0586,501100.0
2009-09-01 10:00:00,25.38,25.57,25.36,25.55,328500.0,16.0586,16.1788,16.0459,16.1661,328500.0
2009-09-01 10:30:00,25.54,25.6,25.51,25.57,218500.0,16.1598,16.1978,16.1408,16.1788,218500.0
2009-09-01 11:00:00,25.56,25.56,25.37,25.4,306900.0,16.1724,16.1724,16.0522,16.0712,306900.0
2009-09-01 11:30:00,25.4,25.42,25.36,25.38,346700.0,16.0712,16.0839,16.0459,16.0586,346700.0
2009-09-01 12:00:00,25.38,25.47,25.36,25.41,414000.0,16.0586,16.1155,16.0459,16.0775,414000.0
2009-09-01 12:30:00,25.4,25.43,25.37,25.38,220700.0,16.0712,16.0902,16.0522,16.0586,220700.0
2009-09-01 13:00:00,25.39,25.4,25.31,25.34,193200.0,16.0649,16.0712,16.0143,16.0332,193200.0
2009-09-01 13:30:00,25.34,25.41,25.29,25.39,316600.0,16.0332,16.0775,16.0016,16.0649,316600.0
2009-09-01 14:00:00,25.39,25.41,25.36,25.39,187900.0,16.0649,16.0775,16.0459,16.0649,187900.0
2009-09-01 14:30:00,25.39,25.4,25.34,25.36,231600.0,16.0649,16.0712,16.0332,16.0459,231600.0
2009-09-01 15:00:00,25.36,25.4,25.35,25.38,372500.0,16.0459,16.0712,16.0396,16.0586,372500.0
2009-09-01 15:30:00,25.39,25.42,25.33,25.33,903700.0,16.0649,16.0839,16.0269,16.0269,903700.0
2009-09-02 09:30:00,25.24,25.44,25.07,25.12,351700.0,15.97,16.0965,15.8624,15.8941,351700.0
2009-09-02 10:00:00,25.11,25.2,25.07,25.19,310500.0,15.8877,15.9447,15.8624,15.9383,310500.0
2009-09-02 10:30:00,25.19,25.26,25.12,25.24,265000.0,15.9383,15.9826,15.8941,15.97,265000.0
2009-09-02 11:00:00,25.22,25.29,25.2,25.25,196200.0,15.9573,16.0016,15.9447,15.9763,196200.0
2009-09-02 11:30:00,25.25,25.25,25.09,25.11,246000.0,15.9763,15.9763,15.8751,15.8877,246000.0
2009-09-02 12:00:00,25.1,25.13,25.09,25.1,144000.0,15.8814,15.9004,15.8751,15.8814,144000.0
2009-09-02 12:30:00,25.1,25.12,25.06,25.1,175300.0,15.8814,15.8941,15.8561,15.8814,175300.0
2009-09-02 13:00:00,25.09,25.14,25.08,25.14,131800.0,15.8751,15.9067,15.8687,15.9067,131800.0
2009-09-02 13:30:00,25.14,25.17,25.09,25.16,110600.0,15.9067,15.9257,15.8751,15.9194,110600.0
2009-09-02 14:00:00,25.16,25.19,25.12,25.17,152300.0,15.9194,15.9383,15.8941,15.9257,152300.0
2009-09-02 14:30:00,25.18,25.22,25.17,25.19,136800.0,15.932,15.9573,15.9257,15.9383,136800.0
2009-09-02 15:00:00,25.19,25.26,25.18,25.23,170700.0,15.9383,15.9826,15.932,15.9636,170700.0
2009-09-02 15:30:00,25.24,25.28,25.19,25.19,400200.0,15.97,15.9953,15.9383,15.9383,400200.0
2009-09-03 09:30:00,25.28,25.29,25.12,25.25,471200.0,15.9953,16.0016,15.8941,15.9763,471200.0
2009-09-03 10:00:00,25.26,25.33,25.18,25.33,301100.0,15.9826,16.0269,15.932,16.0269,301100.0
2009-09-03 10:30:00,25.33,25.37,25.32,25.34,174800.0,16.0269,16.0522,16.0206,16.0332,174800.0
2009-09-03 11:00:00,25.35,25.4,25.26,25.34,386600.0,16.0396,16.0712,15.9826,16.0332,386600.0
2009-09-03 11:30:00,25.33,25.4,25.3,25.33,149100.0,16.0269,16.0712,16.0079,16.0269,149100.0
2009-09-03 12:00:00,25.33,25.35,25.3,25.33,126200.0,16.0269,16.0396,16.0079,16.0269,126200.0
2009-09-03 12:30:00,25.34,25.34,25.31,25.31,88400.0,16.0332,16.0332,16.0143,16.0143,88400.0
2009-09-03 13:00:00,25.31,25.42,25.31,25.4,149200.0,16.0143,16.0839,16.0143,16.0712,149200.0
2009-09-03 13:30:00,25.39,25.44,25.38,25.39,208600.0,16.0649,16.0965,16.0586,16.0649,208600.0
2009-09-03 14:00:00,25.39,25.4,25.38,25.4,98900.0,16.0649,16.0712,16.0586,16.0712,98900.0
2009-09-03 14:30:00,25.4,25.4,25.36,25.38,156700.0,16.0712,16.0712,16.0459,16.0586,156700.0
2009-09-03 15:00:00,25.38,25.4,25.35,25.37,199600.0,16.0586,16.0712,16.0396,16.0522,199600.0
2009-09-03 15:30:00,25.37,25.47,25.36,25.45,698100.0,16.0522,16.1155,16.0459,16.1028,698100.0
2009-09-04 09:30:00,25.4,25.62,25.37,25.52,225300.0,16.0712,16.2104,16.0522,16.1471,225300.0
2009-09-04 10:00:00,25.52,25.67,25.52,25.63,245000.0,16.1471,16.242,16.1471,16.2167,245000.0
2009-09-04 10:30:00,25.63,25.65,25.53,25.54,114700.0,16.2167,16.2294,16.1535,16.1598,114700.0
2009-09-04 11:00:00,25.53,25.54,25.49,25.51,164300.0,16.1535,16.1598,16.1282,16.1408,164300.0
2009-09-04 11:30:00,25.51,25.58,25.51,25.55,104200.0,16.1408,16.1851,16.1408,16.1661,104200.0
2009-09-04 12:00:00,25.55,25.72,25.54,25.72,119900.0,16.1661,16.2737,16.1598,16.2737,119900.0
2009-09-04 12:30:00,25.72,25.72,25.64,25.65,111800.0,16.2737,16.2737,16.2231,16.2294,111800.0
2009-09-04 13:00:00,25.65,25.7,25.62,25.69,100200.0,16.2294,16.261,16.2104,16.2547,100200.0
2009-09-04 13:30:00,25.7,25.7,25.64,25.65,154000.0,16.261,16.261,16.2231,16.2294,154000.0
2009-09-04 14:00:00,25.65,25.66,25.61,25.62,110300.0,16.2294,16.2357,16.2041,16.2104,110300.0
2009-09-04 14:30:00,25.62,25.7,25.6,25.68,175900.0,16.2104,16.261,16.1978,16.2484,175900.0
2009-09-04 15:00:00,25.68,25.7,25.64,25.66,182500.0,16.2484,16.261,16.2231,16.2357,182500.0
2009-09-04 15:30:00,25.67,25.81,25.66,25.8,849100.0,16.242,16.3306,16.2357,16.3243,849100.0
2009-09-08 09:30:00,25.89,26.0,25.81,25.98,350600.0,16.3812,16.4508,16.3306,16.4382,350600.0
2009-09-08 10:00:00,25.97,26.0,25.92,25.93,221200.0,16.4319,16.4508,16.4002,16.4066,221200.0
2009-09-08 10:30:00,25.93,25.96,25.83,25.84,164400.0,16.4066,16.4255,16.3433,16.3496,164400.0
2009-09-08 11:00:00,25.83,25.86,25.77,25.85,160800.0,16.3433,16.3623,16.3053,16.3559,160800.0
2009-09-08 11:30:00,25.85,25.86,25.73,25.8,224300.0,16.3559,16.3623,16.28,16.3243,224300.0
2009-09-08 12:00:00,25.81,25.82,25.75,25.75,118400.0,16.3306,16.337,16.2927,16.2927,118400.0
2009-09-08 12:30:00,25.75,25.76,25.72,25.72,139600.0,16.2927,16.299,16.2737,16.2737,139600.0
2009-09-08 13:00:00,25.73,25.77,25.71,25.73,147300.0,16.28,16.3053,16.2674,16.28,147300.0
2009-09-08 13:30:00,25.73,25.74,25.7,25.74,148800.0,16.28,16.2863,16.261,16.2863,148800.0
2009-09-08 14:00:00,25.74,25.74,25.66,25.67,176600.0,16.2863,16.2863,16.2357,16.242,176600.0
2009-09-08 14:30:00,25.67,25.7,25.66,25.7,188900.0,16.242,16.261,16.2357,16.261,188900.0
2009-09-08 15:00:00,25.69,25.75,25.66,25.75,309600.0,16.2547,16.2927,16.2357,16.2927,309600.0
2009-09-08 15:30:00,25.75,25.85,25.75,25.82,800000.0,16.2927,16.3559,16.2927,16.337,800000.0
2009-09-09 09:30:00,25.87,25.93,25.68,25.84,249600.0,16.3686,16.4066,16.2484,16.3496,249600.0
2009-09-09 10:00:00,25.84,25.94,25.84,25.85,250300.0,16.3496,16.4129,16.3496,16.3559,250300.0
2009-09-09 10:30:00,25.85,25.95,25.85,25.95,128800.0,16.3559,16.4192,16.3559,16.4192,128800.0
2009-09-09 11:00:00,25.94,25.96,25.87,25.88,264800.0,16.4129,16.4255,16.3686,16.3749,264800.0
2009-09-09 11:30:00,25.87,25.88,25.8,25.83,270100.0,16.3686,16.3749,16.3243,16.3433,270100.0
2009-09-09 12:00:00,25.84,25.85,25.8,25.81,138500.0,16.3496,16.3559,16.3243,16.3306,138500.0
2009-09-09 12:30:00,25.8,25.83,25.77,25.78,165300.0,16.3243,16.3433,16.3053,16.3116,165300.0
2009-09-09 13:00:00,25.78,25.78,25.65,25.66,346900.0,16.3116,16.3116,16.2294,16.2357,346900.0
2009-09-09 13:30:00,25.67,25.67,25.57,25.58,357700.0,16.242,16.242,16.1788,16.1851,357700.0
2009-09-09 14:00:00,25.58,25.65,25.57,25.63,208700.0,16.1851,16.2294,16.1788,16.2167,208700.0
2009-09-09 14:30:00,25.63,25.7,25.62,25.66,211000.0,16.2167,16.261,16.2104,16.2357,211000.0
2009-09-09 15:00:00,25.67,26.01,25.67,25.81,422800.0,16.242,16.4572,16.242,16.3306,422800.0
2009-09-09 15:30:00,25.81,25.91,25.76,25.78,1206500.0,16.3306,16.3939,16.299,16.3116,1206500.0
2009-09-10 09:30:00,25.79,25.88,25.57,25.61,201600.0,16.318,16.3749,16.1788,16.2041,201600.0
2009-09-10 10:00:00,25.6,25.65,25.52,25.53,186200.0,16.1978,16.2294,16.1471,16.1535,186200.0
2009-09-10 10:30:00,25.53,25.6,25.52,25.57,328000.0,16.1535,16.1978,16.1471,16.1788,328000.0
2009-09-10 11:00:00,25.56,25.64,25.54,25.61,112300.0,16.1724,16.2231,16.1598,16.2041,112300.0
2009-09-10 11:30:00,25.61,25.65,25.59,25.59,163900.0,16.2041,16.2294,16.1914,16.1914,163900.0
2009-09-10 12:00:00,25.59,25.6,25.58,25.59,163600.0,16.1914,16.1978,16.1851,16.1914,163600.0
2009-09-10 12:30:00,25.6,25.64,25.58,25.63,84400.0,16.1978,16.2231,16.1851,16.2167,84400.0
2009-09-10 13:00:00,25.62,25.7,25.61,25.68,76700.0,16.2104,16.261,16.2041,16.2484,76700.0
2009-09-10 13:30:00,25.68,25.77,25.67,25.74,151500.0,16.2484,16.3053,16.242,16.2863,151500.0
2009-09-10 14:00:00,25.75,25.77,25.74,25.76,174100.0,16.2927,16.3053,16.2863,16.299,174100.0
2009-09-10 14:30:00,25.77,25.79,25.75,25.78,111600.0,16.3053,16.318,16.2927,16.3116,111600.0
2009-09-10 15:00:00,25.78,25.87,25.78,25.87,448600.0,16.3116,16.3686,16.3116,16.3686,448600.0
2009-09-10 15:30:00,25.87,25.96,25.86,25.95,640600.0,16.3686,16.4255,16.3623,16.4192,640600.0
2009-09-11 09:30:00,25.86,26.0,25.82,25.98,361400.0,16.3623,16.4508,16.337,16.4382,361400.0
2009-09-11 10:00:00,25.99,26.0,25.92,25.94,149500.0,16.4445,16.4508,16.4002,16.4129,149500.0
2009-09-11 10:30:00,25.94,25.98,25.94,25.95,147900.0,16.4129,16.4382,16.4129,16.4192,147900.0
2009-09-11 11:00:00,25.95,25.97,25.93,25.95,181500.0,16.4192,16.4319,16.4066,16.4192,181500.0
2009-09-11 11:30:00,25.95,25.96,25.85,25.88,288200.0,16.4192,16.4255,16.3559,16.3749,288200.0
2009-09-11 12:00:00,25.87,25.95,25.87,25.9,74100.0,16.3686,16.4192,16.3686,16.3876,74100.0
2009-09-11 12:30:00,25.89,25.93,25.84,25.92,191100.0,16.3812,16.4066,16.3496,16.4002,191100.0
2009-09-11 13:00:00,25.93,25.95,25.92,25.93,104000.0,16.4066,16.4192,16.4002,16.4066,104000.0
2009-09-11 13:30:00,25.94,25.94,25.91,25.94,79300.0,16.4129,16.4129,16.3939,16.4129,79300.0
2009-09-11 14:00:00,25.93,25.97,25.93,25.97,81700.0,16.4066,16.4319,16.4066,16.4319,81700.0
2009-09-11 14:30:00,25.97,26.04,25.97,26.01,201100.0,16.4319,16.4762,16.4319,16.4572,201100.0
2009-09-11 15:00:00,26.02,26.04,26.0,26.04,248800.0,16.4635,16.4762,16.4508,16.4762,248800.0
2009-09-11 15:30:00,26.04,26.1,25.98,25.99,628700.0,16.4762,16.5141,16.4382,16.4445,628700.0
2009-09-14 09:30:00,25.82,25.97,25.82,25.97,195900.0,16.337,16.4319,16.337,16.4319,195900.0
2009-09-14 10:00:00,25.97,26.0,25.88,25.92,173200.0,16.4319,16.4508,16.3749,16.4002,173200.0
2009-09-14 10:30:00,25.91,25.96,25.87,25.91,154200.0,16.3939,16.4255,16.3686,16.3939,154200.0
2009-09-14 11:00:00,25.9,25.97,25.87,25.92,145600.0,16.3876,16.4319,16.3686,16.4002,145600.0
2009-09-14 11:30:00,25.92,25.97,25.87,25.88,132400.0,16.4002,16.4319,16.3686,16.3749,132400.0
2009-09-14 12:00:00,25.87,25.91,25.83,25.86,164900.0,16.3686,16.3939,16.3433,16.3623,164900.0
2009-09-14 12:30:00,25.87,25.88,25.86,25.87,41300.0,16.3686,16.3749,16.3623,16.3686,41300.0
2009-09-14 13:00:00,25.88,25.89,25.83,25.85,114300.0,16.3749,16.3812,16.3433,16.3559,114300.0
2009-09-14 13:30:00,25.86,25.93,25.85,25.93,91000.0,16.3623,16.4066,16.3559,16.4066,91000.0
2009-09-14 14:00:00,25.92,25.95,25.91,25.95,132100.0,16.4002,16.4192,16.3939,16.4192,132100.0
2009-09-14 14:30:00,25.95,25.96,25.89,25.89,228900.0,16.4192,16.4255,16.3812,16.3812,228900.0
2009-09-14 15:00:00,25.9,25.92,25.86,25.87,239500.0,16.3876,16.4002,16.3623,16.3686,239500.0
2009-09-14 15:30:00,25.87,25.94,25.85,25.89,773000.0,16.3686,16.4129,16.3559,16.3812,773000.0
2009-09-15 09:30:00,25.86,25.9,25.5,25.73,297600.0,16.3623,16.3876,16.1345,16.28,297600.0
2009-09-15 10:00:00,25.74,25.85,25.71,25.83,242400.0,16.2863,16.3559,16.2674,16.3433,242400.0
2009-09-15 10:30:00,25.84,25.85,25.78,25.83,90000.0,16.3496,16.3559,16.3116,16.3433,90000.0
2009-09-15 11:00:00,25.82,25.83,25.69,25.69,139200.0,16.337,16.3433,16.2547,16.2547,139200.0
2009-09-15 11:30:00,25.68,25.76,25.68,25.73,142000.0,16.2484,16.299,16.2484,16.28,142000.0
2009-09-15 12:00:00,25.73,25.82,25.7,25.81,127800.0,16.28,16.337,16.261,16.3306,127800.0
2009-09-15 12:30:00,25.81,25.83,25.81,25.82,53300.0,16.3306,16.3433,16.3306,16.337,53300.0
2009-09-15 13:00:00,25.81,25.85,25.81,25.83,142300.0,16.3306,16.3559,16.3306,16.3433,142300.0
2009-09-15 13:30:00,25.84,25.86,25.8,25.85,196300.0,16.3496,16.3623,16.3243,16.3559,196300.0
2009-09-15 14:00:00,25.86,25.86,25.81,25.84,120100.0,16.3623,16.3623,16.3306,16.3496,120100.0
2009-09-15 14:30:00,25.84,25.84,25.79,25.8,114300.0,16.3496,16.3496,16.318,16.3243,114300.0
2009-09-15 15:00:00,25.81,25.81,25.75,25.79,236200.0,16.3306,16.3306,16.2927,16.318,236200.0
2009-09-15 15:30:00,25.8,25.82,25.75,25.79,642400.0,16.3243,16.337,16.2927,16.318,642400.0
2009-09-16 09:30:00,25.88,25.94,25.68,25.75,209300.0,16.3749,16.4129,16.2484,16.2927,209300.0
2009-09-16 10:00:00,25.75,25.82,25.69,25.79,153400.0,16.2927,16.337,16.2547,16.318,153400.0
2009-09-16 10:30:00,25.78,25.89,25.77,25.87,129100.0,16.3116,16.3812,16.3053,16.3686,129100.0
2009-09-16 11:00:00,25.87,25.9,25.83,25.88,180300.0,16.3686,16.3876,16.3433,16.3749,180300.0
2009-09-16 11:30:00,25.88,25.97,25.87,25.88,180300.0,16.3749,16.4319,16.3686,16.3749,180300.0
2009-09-16 12:00:00,25.88,25.9,25.84,25.85,121300.0,16.3749,16.3876,16.3496,16.3559,121300.0
2009-09-16 12:30:00,25.84,25.89,25.84,25.89,85300.0,16.3496,16.3812,16.3496,16.3812,85300.0
2009-09-16 13:00:00,25.89,25.97,25.88,25.95,249600.0,16.3812,16.4319,16.3749,16.4192,249600.0
2009-09-16 13:30:00,25.96,25.96,25.89,25.9,175800.0,16.4255,16.4255,16.3812,16.3876,175800.0
2009-09-16 14:00:00,25.89,25.9,25.85,25.85,219600.0,16.3812,16.3876,16.3559,16.3559,219600.0
2009-09-16 14:30:00,25.86,25.86,25.76,25.76,294800.0,16.3623,16.3623,16.299,16.299,294800.0
2009-09-16 15:00:00,25.77,25.77,25.72,25.72,280000.0,16.3053,16.3053,16.2737,16.2737,280000.0
2009-09-16 15:30:00,25.73,25.76,25.71,25.76,784200.0,16.28,16.299,16.2674,16.299,784200.0
2009-09-17 09:30:00,25.77,25.9,25.67,25.7,147300.0,16.3053,16.3876,16.242,16.261,147300.0
2009-09-17 10:00:00,25.71,25.72,25.55,25.6,290100.0,16.2674,16.2737,16.1661,16.1978,290100.0
2009-09-17 10:30:00,25.6,25.61,25.56,25.56,118800.0,16.1978,16.2041,16.1724,16.1724,118800.0
2009-09-17 11:00:00,25.57,25.57,25.5,25.52,188700.0,16.1788,16.1788,16.1345,16.1471,188700.0
2009-09-17 11:30:00,25.52,25.52,25.46,25.5,232900.0,16.1471,16.1471,16.1092,16.1345,232900.0
2009-09-17 12:00:00,25.5,25.5,25.45,25.48,391800.0,16.1345,16.1345,16.1028,16.1218,391800.0
2009-09-17 12:30:00,25.48,25.49,25.4,25.44,211200.0,16.1218,16.1282,16.0712,16.0965,211200.0
2009-09-17 13:00:00,25.43,25.45,25.37,25.43,287700.0,16.0902,16.1028,16.0522,16.0902,287700.0
2009-09-17 13:30:00,25.43,25.5,25.41,25.5,276000.0,16.0902,16.1345,16.0775,16.1345,276000.0
2009-09-17 14:00:00,25.5,25.5,25.46,25.48,216500.0,16.1345,16.1345,16.1092,16.1218,216500.0
2009-09-17 14:30:00,25.48,25.49,25.46,25.49,231800.0,16.1218,16.1282,16.1092,16.1282,231800.0
2009-09-17 15:00:00,25.49,25.5,25.45,25.48,387000.0,16.1282,16.1345,16.1028,16.1218,387000.0
2009-09-17 15:30:00,25.48,25.49,25.46,25.48,1010800.0,16.1218,16.1282,16.1092,16.1218,1010800.0
2009-09-18 09:30:00,25.54,25.58,25.35,25.35,1089200.0,16.1598,16.1851,16.0396,16.0396,1089200.0
2009-09-18 10:00:00,25.36,25.42,25.3,25.4,258600.0,16.0459,16.0839,16.0079,16.0712,258600.0
2009-09-18 10:30:00,25.39,25.45,25.38,25.44,225400.0,16.0649,16.1028,16.0586,16.0965,225400.0
2009-09-18 11:00:00,25.45,25.48,25.39,25.39,162700.0,16.1028,16.1218,16.0649,16.0649,162700.0
2009-09-18 11:30:00,25.39,25.42,25.36,25.37,198900.0,16.0649,16.0839,16.0459,16.0522,198900.0
2009-09-18 12:00:00,25.37,25.42,25.36,25.41,132800.0,16.0522,16.0839,16.0459,16.0775,132800.0
2009-09-18 12:30:00,25.42,25.54,25.41,25.52,228400.0,16.0839,16.1598,16.0775,16.1471,228400.0
2009-09-18 13:00:00,25.51,25.57,25.51,25.57,135800.0,16.1408,16.1788,16.1408,16.1788,135800.0
2009-09-18 13:30:00,25.56,25.6,25.55,25.59,159200.0,16.1724,16.1978,16.1661,16.1914,159200.0
2009-09-18 14:00:00,25.6,25.63,25.57,25.57,156200.0,16.1978,16.2167,16.1788,16.1788,156200.0
2009-09-18 14:30:00,25.57,25.63,25.56,25.62,157600.0,16.1788,16.2167,16.1724,16.2104,157600.0
2009-09-18 15:00:00,25.63,25.66,25.62,25.66,192400.0,16.2167,16.2357,16.2104,16.2357,192400.0
2009-09-18 15:30:00,25.65,25.67,25.62,25.65,750500.0,16.2294,16.242,16.2104,16.2294,750500.0
2009-09-21 09:30:00,25.58,25.71,25.46,25.57,214400.0,16.1851,16.2674,16.1092,16.1788,214400.0
2009-09-21 10:00:00,25.56,25.66,25.52,25.63,214900.0,16.1724,16.2357,16.1471,16.2167,214900.0
2009-09-21 10:30:00,25.6,25.64,25.54,25.64,115600.0,16.1978,16.2231,16.1598,16.2231,115600.0
2009-09-21 11:00:00,25.64,25.72,25.62,25.66,165400.0,16.2231,16.2737,16.2104,16.2357,165400.0
2009-09-21 11:30:00,25.67,25.7,25.64,25.64,124400.0,16.242,16.261,16.2231,16.2231,124400.0
2009-09-21 12:00:00,25.65,25.66,25.62,25.63,72100.0,16.2294,16.2357,16.2104,16.2167,72100.0
2009-09-21 12:30:00,25.64,25.69,25.6,25.61,112600.0,16.2231,16.2547,16.1978,16.2041,112600.0
2009-09-21 13:00:00,25.61,25.65,25.6,25.64,81100.0,16.2041,16.2294,16.1978,16.2231,81100.0
2009-09-21 13:30:00,25.65,25.69,25.64,25.68,156100.0,16.2294,16.2547,16.2231,16.2484,156100.0
2009-09-21 14:00:00,25.68,25.69,25.61,25.62,108500.0,16.2484,16.2547,16.2041,16.2104,108500.0
2009-09-21 14:30:00,25.62,25.66,25.6,25.61,106700.0,16.2104,16.2357,16.1978,16.2041,106700.0
2009-09-21 15:00:00,25.61,25.69,25.6,25.66,180800.0,16.2041,16.2547,16.1978,16.2357,180800.0
2009-09-21 15:30:00,25.66,25.67,25.55,25.6,581600.0,16.2357,16.242,16.1661,16.1978,581600.0
2009-09-22 09:30:00,25.64,25.64,25.38,25.53,384500.0,16.2231,16.2231,16.0586,16.1535,384500.0
2009-09-22 10:00:00,25.53,25.55,25.48,25.49,186200.0,16.1535,16.1661,16.1218,16.1282,186200.0
2009-09-22 10:30:00,25.48,25.49,25.39,25.43,113900.0,16.1218,16.1282,16.0649,16.0902,113900.0
2009-09-22 11:00:00,25.43,25.49,25.41,25.45,126700.0,16.0902,16.1282,16.0775,16.1028,126700.0
2009-09-22 11:30:00,25.45,25.49,25.4,25.49,154100.0,16.1028,16.1282,16.0712,16.1282,154100.0
2009-09-22 12:00:00,25.49,25.55,25.47,25.48,179500.0,16.1282,16.1661,16.1155,16.1218,179500.0
2009-09-22 12:30:00,25.48,25.49,25.43,25.45,129600.0,16.1218,16.1282,16.0902,16.1028,129600.0
2009-09-22 13:00:00,25.45,25.49,25.4,25.46,467100.0,16.1028,16.1282,16.0712,16.1092,467100.0
2009-09-22 13:30:00,25.45,25.53,25.45,25.53,216400.0,16.1028,16.1535,16.1028,16.1535,216400.0
2009-09-22 14:00:00,25.53,25.57,25.52,25.57,234300.0,16.1535,16.1788,16.1471,16.1788,234300.0
2009-09-22 14:30:00,25.57,25.65,25.57,25.64,218500.0,16.1788,16.2294,16.1788,16.2231,218500.0
2009-09-22 15:00:00,25.65,25.65,25.58,25.63,198300.0,16.2294,16.2294,16.1851,16.2167,198300.0
2009-09-22 15:30:00,25.64,25.65,25.56,25.56,374900.0,16.2231,16.2294,16.1724,16.1724,374900.0
2009-09-23 09:30:00,25.6,25.6,25.51,25.56,203000.0,16.1978,16.1978,16.1408,16.1724,203000.0
2009-09-23 10:00:00,25.55,25.61,25.55,25.6,143000.0,16.1661,16.2041,16.1661,16.1978,143000.0
2009-09-23 10:30:00,25.59,25.64,25.56,25.61,166900.0,16.1914,16.2231,16.1724,16.2041,166900.0
2009-09-23 11:00:00,25.61,25.66,25.58,25.65,172800.0,16.2041,16.2357,16.1851,16.2294,172800.0
2009-09-23 11:30:00,25.65,25.69,25.61,25.63,116700.0,16.2294,16.2547,16.2041,16.2167,116700.0
2009-09-23 12:00:00,25.63,25.67,25.62,25.66,66900.0,16.2167,16.242,16.2104,16.2357,66900.0
2009-09-23 12:30:00,25.65,25.67,25.64,25.65,83700.0,16.2294,16.242,16.2231,16.2294,83700.0
2009-09-23 13:00:00,25.65,25.67,25.64,25.65,127900.0,16.2294,16.242,16.2231,16.2294,127900.0
2009-09-23 13:30:00,25.64,25.72,25.64,25.72,120000.0,16.2231,16.2737,16.2231,16.2737,120000.0
2009-09-23 14:00:00,25.71,25.84,25.68,25.82,460800.0,16.2674,16.3496,16.2484,16.337,460800.0
2009-09-23 14:30:00,25.81,25.88,25.78,25.78,225700.0,16.3306,16.3749,16.3116,16.3116,225700.0
2009-09-23 15:00:00,25.79,25.83,25.68,25.73,382900.0,16.318,16.3433,16.2484,16.28,382900.0
2009-09-23 15:30:00,25.72,25.73,25.53,25.55,757500.0,16.2737,16.28,16.1535,16.1661,757500.0
2009-09-24 09:30:00,25.69,25.69,25.31,25.41,523900.0,16.2547,16.2547,16.0143,16.0775,523900.0
2009-09-24 10:00:00,25.41,25.41,25.28,25.37,392000.0,16.0775,16.0775,15.9953,16.0522,392000.0
2009-09-24 10:30:00,25.37,25.38,25.24,25.25,382200.0,16.0522,16.0586,15.97,15.9763,382200.0
2009-09-24 11:00:00,25.25,25.31,25.08,25.13,451800.0,15.9763,16.0143,15.8687,15.9004,451800.0
2009-09-24 11:30:00,25.12,25.18,25.11,25.14,262900.0,15.8941,15.932,15.8877,15.9067,262900.0
2009-09-24 12:00:00,25.15,25.18,25.11,25.12,112100.0,15.913,15.932,15.8877,15.8941,112100.0
2009-09-24 12:30:00,25.11,25.16,25.1,25.11,111100.0,15.8877,15.9194,15.8814,15.8877,111100.0
2009-09-24 13:00:00,25.12,25.2,25.11,25.2,102400.0,15.8941,15.9447,15.8877,15.9447,102400.0
2009-09-24 13:30:00,25.2,25.22,25.14,25.2,178700.0,15.9447,15.9573,15.9067,15.9447,178700.0
2009-09-24 14:00:00,25.2,25.25,25.18,25.23,286200.0,15.9447,15.9763,15.932,15.9636,286200.0
2009-09-24 14:30:00,25.24,25.31,25.23,25.31,158600.0,15.97,16.0143,15.9636,16.0143,158600.0
2009-09-24 15:00:00,25.31,25.38,25.3,25.31,418700.0,16.0143,16.0586,16.0079,16.0143,418700.0
2009-09-24 15:30:00,25.31,25.32,25.26,25.29,519100.0,16.0143,16.0206,15.9826,16.0016,519100.0
2009-09-25 09:30:00,25.25,25.38,25.14,25.28,354200.0,15.9763,16.0586,15.9067,15.9953,354200.0
2009-09-25 10:00:00,25.28,25.33,25.23,25.27,294900.0,15.9953,16.0269,15.9636,15.989,294900.0
2009-09-25 10:30:00,25.27,25.3,25.14,25.15,244600.0,15.989,16.0079,15.9067,15.913,244600.0
2009-09-25 11:00:00,25.16,25.22,25.15,25.19,299000.0,15.9194,15.9573,15.913,15.9383,299000.0
2009-09-25 11:30:00,25.18,25.19,25.06,25.1,381500.0,15.932,15.9383,15.8561,15.8814,381500.0
2009-09-25 12:00:00,25.1,25.1,25.0,25.02,258500.0,15.8814,15.8814,15.8181,15.8308,258500.0
2009-09-25 12:30:00,25.02,25.09,25.02,25.04,109300.0,15.8308,15.8751,15.8308,15.8434,109300.0
2009-09-25 13:00:00,25.03,25.07,25.0,25.05,271300.0,15.8371,15.8624,15.8181,15.8498,271300.0
2009-09-25 13:30:00,25.05,25.06,24.98,25.02,203100.0,15.8498,15.8561,15.8055,15.8308,203100.0
2009-09-25 14:00:00,25.03,25.07,25.0,25.07,237200.0,15.8371,15.8624,15.8181,15.8624,237200.0
2009-09-25 14:30:00,25.06,25.11,25.05,25.11,173500.0,15.8561,15.8877,15.8498,15.8877,173500.0
2009-09-25 15:00:00,25.11,25.13,24.99,25.0,294300.0,15.8877,15.9004,15.8118,15.8181,294300.0
2009-09-25 15:30:00,25.0,25.02,24.92,24.93,678800.0,15.8181,15.8308,15.7675,15.7738,678800.0
2009-09-28 09:30:00,25.05,25.15,24.93,25.11,311400.0,15.8498,15.913,15.7738,15.8877,311400.0
2009-09-28 10:00:00,25.11,25.15,25.04,25.14,289400.0,15.8877,15.913,15.8434,15.9067,289400.0
2009-09-28 10:30:00,25.15,25.15,25.12,25.13,149800.0,15.913,15.913,15.8941,15.9004,149800.0
2009-09-28 11:00:00,25.13,25.17,25.12,25.16,303600.0,15.9004,15.9257,15.8941,15.9194,303600.0
2009-09-28 11:30:00,25.17,25.19,25.15,25.19,172100.0,15.9257,15.9383,15.913,15.9383,172100.0
2009-09-28 12:00:00,25.19,25.21,25.18,25.2,111300.0,15.9383,15.951,15.932,15.9447,111300.0
2009-09-28 12:30:00,25.2,25.25,25.19,25.24,171700.0,15.9447,15.9763,15.9383,15.97,171700.0
2009-09-28 13:00:00,25.24,25.27,25.22,25.26,131500.0,15.97,15.989,15.9573,15.9826,131500.0
2009-09-28 13:30:00,25.26,25.29,25.24,25.26,290200.0,15.9826,16.0016,15.97,15.9826,290200.0
2009-09-28 14:00:00,25.26,25.26,25.23,25.23,98000.0,15.9826,15.9826,15.9636,15.9636,98000.0
2009-09-28 14:30:00,25.24,25.24,25.19,25.19,128800.0,15.97,15.97,15.9383,15.9383,128800.0
2009-09-28 15:00:00,25.19,25.2,25.18,25.18,156100.0,15.9383,15.9447,15.932,15.932,156100.0
2009-09-28 15:30:00,25.18,25.19,25.12,25.15,599500.0,15.932,15.9383,15.8941,15.913,599500.0
2009-09-29 09:30:00,25.29,25.35,25.04,25.09,354000.0,16.0016,16.0396,15.8434,15.8751,354000.0
2009-09-29 10:00:00,25.08,25.1,25.0,25.09,283400.0,15.8687,15.8814,15.8181,15.8751,283400.0
2009-09-29 10:30:00,25.08,25.11,25.03,25.04,186900.0,15.8687,15.8877,15.8371,15.8434,186900.0
2009-09-29 11:00:00,25.05,25.15,25.0,25.02,456500.0,15.8498,15.913,15.8181,15.8308,456500.0
2009-09-29 11:30:00,25.01,25.02,24.86,24.9,356800.0,15.8245,15.8308,15.7295,15.7549,356800.0
2009-09-29 12:00:00,24.9,24.95,24.86,24.86,236400.0,15.7549,15.7865,15.7295,15.7295,236400.0
2009-09-29 12:30:00,24.87,24.94,24.87,24.94,162600.0,15.7359,15.7802,15.7359,15.7802,162600.0
2009-09-29 13:00:00,24.93,25.01,24.93,25.01,165800.0,15.7738,15.8245,15.7738,15.8245,165800.0
2009-09-29 13:30:00,25.01,25.03,24.92,24.94,212100.0,15.8245,15.8371,15.7675,15.7802,212100.0
2009-09-29 14:00:00,24.94,24.94,24.87,24.89,257700.0,15.7802,15.7802,15.7359,15.7485,257700.0
2009-09-29 14:30:00,24.89,24.94,24.88,24.93,284600.0,15.7485,15.7802,15.7422,15.7738,284600.0
2009-09-29 15:00:00,24.92,24.99,24.89,24.93,412900.0,15.7675,15.8118,15.7485,15.7738,412900.0
2009-09-29 15:30:00,24.93,24.98,24.91,24.94,511900.0,15.7738,15.8055,15.7612,15.7802,511900.0
2009-09-30 09:30:00,25.06,25.14,24.58,24.62,539000.0,15.8561,15.9067,15.5524,15.5777,539000.0
2009-09-30 10:00:00,24.61,24.68,24.53,24.57,475400.0,15.5714,15.6157,15.5207,15.5461,475400.0
2009-09-30 10:30:00,24.57,24.61,24.51,24.57,338300.0,15.5461,15.5714,15.5081,15.5461,338300.0
2009-09-30 11:00:00,24.58,24.62,24.51,24.55,436000.0,15.5524,15.5777,15.5081,15.5334,436000.0
2009-09-30 11:30:00,24.56,24.59,24.5,24.53,265200.0,15.5397,15.5587,15.5018,15.5207,265200.0
2009-09-30 12:00:00,24.53,24.67,24.5,24.66,261300.0,15.5207,15.6093,15.5018,15.603,261300.0
2009-09-30 12:30:00,24.66,24.79,24.66,24.78,337800.0,15.603,15.6853,15.603,15.6789,337800.0
2009-09-30 13:00:00,24.77,24.88,24.76,24.84,228300.0,15.6726,15.7422,15.6663,15.7169,228300.0
2009-09-30 13:30:00,24.85,24.88,24.81,24.87,177400.0,15.7232,15.7422,15.6979,15.7359,177400.0
2009-09-30 14:00:00,24.88,24.9,24.82,24.84,148100.0,15.7422,15.7549,15.7042,15.7169,148100.0
2009-09-30 14:30:00,24.84,24.95,24.84,24.87,246100.0,15.7169,15.7865,15.7169,15.7359,246100.0
2009-09-30 15:00:00,24.87,24.88,24.74,24.76,309000.0,15.7359,15.7422,15.6536,15.6663,309000.0
2009-09-30 15:30:00,24.77,24.91,24.76,24.82,844100.0,15.6726,15.7612,15.6663,15.7042,844100.0
2009-10-01 09:30:00,24.83,24.83,24.56,24.74,292100.0,15.7106,15.7106,15.5397,15.6536,292100.0
2009-10-01 10:00:00,24.74,24.78,24.6,24.62,317900.0,15.6536,15.6789,15.565,15.5777,317900.0
2009-10-01 10:30:00,24.62,24.72,24.6,24.67,255300.0,15.5777,15.641,15.565,15.6093,255300.0
2009-10-01 11:00:00,24.67,24.67,24.51,24.51,272000.0,15.6093,15.6093,15.5081,15.5081,272000.0
2009-10-01 11:30:00,24.52,24.52,24.47,24.5,246600.0,15.5144,15.5144,15.4828,15.5018,246600.0
2009-10-01 12:00:00,24.5,24.51,24.46,24.47,237500.0,15.5018,15.5081,15.4765,15.4828,237500.0
2009-10-01 12:30:00,24.47,24.53,24.45,24.53,137000.0,15.4828,15.5207,15.4701,15.5207,137000.0
2009-10-01 13:00:00,24.52,24.54,24.45,24.49,144800.0,15.5144,15.5271,15.4701,15.4954,144800.0
2009-10-01 13:30:00,24.49,24.61,24.49,24.57,135100.0,15.4954,15.5714,15.4954,15.5461,135100.0
2009-10-01 14:00:00,24.58,24.63,24.54,24.62,288300.0,15.5524,15.584,15.5271,15.5777,288300.0
2009-10-01 14:30:00,24.62,24.65,24.5,24.5,536700.0,15.5777,15.5967,15.5018,15.5018,536700.0
2009-10-01 15:00:00,24.5,24.65,24.5,24.61,338400.0,15.5018,15.5967,15.5018,15.5714,338400.0
2009-10-01 15:30:00,24.6,24.65,24.45,24.45,1099700.0,15.565,15.5967,15.4701,15.4701,1099700.0
2009-10-02 09:30:00,24.38,24.44,24.24,24.38,338800.0,15.4258,15.4638,15.3373,15.4258,338800.0
2009-10-02 10:00:00,24.37,24.44,24.29,24.37,335800.0,15.4195,15.4638,15.3689,15.4195,335800.0
2009-10-02 10:30:00,24.37,24.43,24.33,24.41,395000.0,15.4195,15.4575,15.3942,15.4448,395000.0
2009-10-02 11:00:00,24.41,24.45,24.36,24.41,288400.0,15.4448,15.4701,15.4132,15.4448,288400.0
2009-10-02 11:30:00,24.42,24.49,24.39,24.48,200100.0,15.4511,15.4954,15.4322,15.4891,200100.0
2009-10-02 12:00:00,24.48,24.51,24.46,24.49,212000.0,15.4891,15.5081,15.4765,15.4954,212000.0
2009-10-02 12:30:00,24.48,24.53,24.45,24.45,154000.0,15.4891,15.5207,15.4701,15.4701,154000.0
2009-10-02 13:00:00,24.45,24.5,24.45,24.49,144200.0,15.4701,15.5018,15.4701,15.4954,144200.0
2009-10-02 13:30:00,24.48,24.51,24.41,24.42,152700.0,15.4891,15.5081,15.4448,15.4511,152700.0
2009-10-02 14:00:00,24.42,24.45,24.37,24.45,214200.0,15.4511,15.4701,15.4195,15.4701,214200.0
2009-10-02 14:30:00,24.45,24.48,24.44,24.47,119300.0,15.4701,15.4891,15.4638,15.4828,119300.0
2009-10-02 15:00:00,24.47,24.48,24.46,24.46,122100.0,15.4828,15.4891,15.4765,15.4765,122100.0
2009-10-02 15:30:00,24.47,24.48,24.37,24.37,763500.0,15.4828,15.4891,15.4195,15.4195,763500.0
2009-10-05 09:30:00,24.45,24.48,24.3,24.4,240500.0,15.4701,15.4891,15.3752,15.4385,240500.0
2009-10-05 10:00:00,24.39,24.43,24.31,24.33,262500.0,15.4322,15.4575,15.3815,15.3942,262500.0
2009-10-05 10:30:00,24.33,24.42,24.31,24.42,147800.0,15.3942,15.4511,15.3815,15.4511,147800.0
2009-10-05 11:00:00,24.41,24.44,24.38,24.39,240700.0,15.4448,15.4638,15.4258,15.4322,240700.0
2009-10-05 11:30:00,24.39,24.41,24.35,24.35,179200.0,15.4322,15.4448,15.4069,15.4069,179200.0
2009-10-05 12:00:00,24.36,24.36,24.31,24.32,120800.0,15.4132,15.4132,15.3815,15.3879,120800.0
2009-10-05 12:30:00,24.31,24.43,24.31,24.4,183300.0,15.3815,15.4575,15.3815,15.4385,183300.0
2009-10-05 13:00:00,24.4,24.49,24.4,24.48,130000.0,15.4385,15.4954,15.4385,15.4891,130000.0
2009-10-05 13:30:00,24.48,24.51,24.46,24.48,200400.0,15.4891,15.5081,15.4765,15.4891,200400.0
2009-10-05 14:00:00,24.49,24.51,24.45,24.45,146600.0,15.4954,15.5081,15.4701,15.4701,146600.0
2009-10-05 14:30:00,24.46,24.53,24.45,24.52,189700.0,15.4765,15.5207,15.4701,15.5144,189700.0
2009-10-05 15:00:00,24.52,24.52,24.47,24.48,229500.0,15.5144,15.5144,15.4828,15.4891,229500.0
2009-10-05 15:30:00,24.48,24.51,24.47,24.5,676500.0,15.4891,15.5081,15.4828,15.5018,676500.0
2009-10-06 09:30:00,24.49,24.54,24.37,24.49,263900.0,15.6467,15.6786,15.57,15.6467,263900.0
2009-10-06 10:00:00,24.5,24.56,24.49,24.5,285600.0,15.6531,15.6914,15.6467,15.6531,285600.0
2009-10-06 10:30:00,24.5,24.66,24.49,24.66,230800.0,15.6531,15.7553,15.6467,15.7553,230800.0
2009-10-06 11:00:00,24.66,24.74,24.66,24.69,234100.0,15.7553,15.8064,15.7553,15.7745,234100.0
2009-10-06 11:30:00,24.69,24.7,24.64,24.66,229400.0,15.7745,15.7808,15.7425,15.7553,229400.0
2009-10-06 12:00:00,24.66,24.71,24.65,24.7,197100.0,15.7553,15.7872,15.7489,15.7808,197100.0
2009-10-06 12:30:00,24.71,24.77,24.7,24.7,161100.0,15.7872,15.8256,15.7808,15.7808,161100.0
2009-10-06 13:00:00,24.7,24.72,24.62,24.68,275200.0,15.7808,15.7936,15.7297,15.7681,275200.0
2009-10-06 13:30:00,24.68,24.69,24.58,24.6,260000.0,15.7681,15.7745,15.7042,15.7169,260000.0
2009-10-06 14:00:00,24.6,24.6,24.5,24.57,343800.0,15.7169,15.7169,15.6531,15.6978,343800.0
2009-10-06 14:30:00,24.56,24.59,24.5,24.53,409500.0,15.6914,15.7106,15.6531,15.6722,409500.0
2009-10-06 15:00:00,24.53,24.61,24.5,24.6,367700.0,15.6722,15.7233,15.6531,15.7169,367700.0
2009-10-06 15:30:00,24.6,24.62,24.53,24.58,647700.0,15.7169,15.7297,15.6722,15.7042,647700.0
2009-10-07 09:30:00,24.63,24.72,24.51,24.6,357100.0,15.7361,15.7936,15.6594,15.7169,357100.0
2009-10-07 10:00:00,24.6,24.66,24.49,24.52,382600.0,15.7169,15.7553,15.6467,15.6658,382600.0
2009-10-07 10:30:00,24.51,24.62,24.49,24.62,207900.0,15.6594,15.7297,15.6467,15.7297,207900.0
2009-10-07 11:00:00,24.62,24.69,24.62,24.65,128000.0,15.7297,15.7745,15.7297,15.7489,128000.0
2009-10-07 11:30:00,24.66,24.67,24.56,24.56,239200.0,15.7553,15.7617,15.6914,15.6914,239200.0
2009-10-07 12:00:00,24.56,24.57,24.49,24.52,136600.0,15.6914,15.6978,15.6467,15.6658,136600.0
2009-10-07 12:30:00,24.51,24.56,24.48,24.56,109700.0,15.6594,15.6914,15.6403,15.6914,109700.0
2009-10-07 13:00:00,24.56,24.6,24.55,24.58,90100.0,15.6914,15.7169,15.685,15.7042,90100.0
2009-10-07 13:30:00,24.57,24.58,24.52,24.54,107500.0,15.6978,15.7042,15.6658,15.6786,107500.0
2009-10-07 14:00:00,24.55,24.55,24.52,24.52,105500.0,15.685,15.685,15.6658,15.6658,105500.0
2009-10-07 14:30:00,24.53,24.56,24.51,24.55,85200.0,15.6722,15.6914,15.6594,15.685,85200.0
2009-10-07 15:00:00,24.55,24.56,24.45,24.45,326300.0,15.685,15.6914,15.6211,15.6211,326300.0
2009-10-07 15:30:00,24.45,24.48,24.39,24.43,1151200.0,15.6211,15.6403,15.5828,15.6083,1151200.0
2009-10-08 09:30:00,24.55,24.63,24.44,24.47,434500.0,15.685,15.7361,15.6147,15.6339,434500.0
2009-10-08 10:00:00,24.47,24.51,24.43,24.5,300700.0,15.6339,15.6594,15.6083,15.6531,300700.0
2009-10-08 10:30:00,24.51,24.52,24.47,24.48,235200.0,15.6594,15.6658,15.6339,15.6403,235200.0
2009-10-08 11:00:00,24.48,24.52,24.44,24.51,340600.0,15.6403,15.6658,15.6147,15.6594,340600.0
2009-10-08 11:30:00,24.51,24.53,24.49,24.5,300600.0,15.6594,15.6722,15.6467,15.6531,300600.0
2009-10-08 12:00:00,24.5,24.52,24.49,24.5,139200.0,15.6531,15.6658,15.6467,15.6531,139200.0
2009-10-08 12:30:00,24.5,24.54,24.5,24.5,143800.0,15.6531,15.6786,15.6531,15.6531,143800.0
2009-10-08 13:00:00,24.5,24.52,24.49,24.5,171300.0,15.6531,15.6658,15.6467,15.6531,171300.0
2009-10-08 13:30:00,24.5,24.51,24.48,24.5,93300.0,15.6531,15.6594,15.6403,15.6531,93300.0
2009-10-08 14:00:00,24.5,24.51,24.48,24.5,108800.0,15.6531,15.6594,15.6403,15.6531,108800.0
2009-10-08 14:30:00,24.5,24.5,24.45,24.46,280800.0,15.6531,15.6531,15.6211,15.6275,280800.0
2009-10-08 15:00:00,24.46,24.52,24.45,24.52,674700.0,15.6275,15.6658,15.6211,15.6658,674700.0
2009-10-08 15:30:00,24.52,24.52,24.48,24.51,425100.0,15.6658,15.6658,15.6403,15.6594,425100.0
2009-10-09 09:30:00,24.56,24.75,24.5,24.75,359700.0,15.6914,15.8128,15.6531,15.8128,359700.0
2009-10-09 10:00:00,24.75,24.77,24.72,24.75,245400.0,15.8128,15.8256,15.7936,15.8128,245400.0
2009-10-09 10:30:00,24.74,24.77,24.68,24.77,191400.0,15.8064,15.8256,15.7681,15.8256,191400.0
2009-10-09 11:00:00,24.76,24.91,24.76,24.9,278900.0,15.8192,15.915,15.8192,15.9086,278900.0
2009-10-09 11:30:00,24.9,25.0,24.9,25.0,272100.0,15.9086,15.9725,15.9086,15.9725,272100.0
2009-10-09 12:00:00,25.0,25.06,24.97,24.98,367300.0,15.9725,16.0108,15.9533,15.9597,367300.0
2009-10-09 12:30:00,24.97,25.02,24.96,25.0,164700.0,15.9533,15.9853,15.947,15.9725,164700.0
2009-10-09 13:00:00,25.0,25.04,25.0,25.03,148100.0,15.9725,15.9981,15.9725,15.9917,148100.0
2009-10-09 13:30:00,25.03,25.04,24.98,25.01,275400.0,15.9917,15.9981,15.9597,15.9789,275400.0
2009-10-09 14:00:00,25.01,25.06,25.0,25.06,155000.0,15.9789,16.0108,15.9725,16.0108,155000.0
2009-10-09 14:30:00,25.06,25.09,25.03,25.04,166200.0,16.0108,16.03,15.9917,15.9981,166200.0
2009-10-09 15:00:00,25.03,25.06,25.0,25.04,380300.0,15.9917,16.0108,15.9725,15.9981,380300.0
2009-10-09 15:30:00,25.04,25.06,25.01,25.05,670000.0,15.9981,16.0108,15.9789,16.0045,670000.0
2009-10-12 09:30:00,25.2,25.37,25.14,25.27,274700.0,16.1003,16.2089,16.062,16.145,274700.0
2009-10-12 10:00:00,25.27,25.29,25.2,25.22,172700.0,16.145,16.1578,16.1003,16.1131,172700.0
2009-10-12 10:30:00,25.22,25.26,25.19,25.22,141000.0,16.1131,16.1386,16.0939,16.1131,141000.0
2009-10-12 11:00:00,25.21,25.23,25.2,25.2,109300.0,16.1067,16.1195,16.1003,16.1003,109300.0
2009-10-12 11:30:00,25.2,25.26,25.19,25.25,143000.0,16.1003,16.1386,16.0939,16.1322,143000.0
2009-10-12 12:00:00,25.25,25.35,25.25,25.34,264200.0,16.1322,16.1961,16.1322,16.1897,264200.0
2009-10-12 12:30:00,25.35,25.37,25.3,25.31,224900.0,16.1961,16.2089,16.1642,16.1706,224900.0
2009-10-12 13:00:00,25.32,25.38,25.3,25.37,200800.0,16.177,16.2153,16.1642,16.2089,200800.0
2009-10-12 13:30:00,25.38,25.41,25.35,25.4,189800.0,16.2153,16.2345,16.1961,16.2281,189800.0
2009-10-12 14:00:00,25.4,25.41,25.29,25.3,250100.0,16.2281,16.2345,16.1578,16.1642,250100.0
2009-10-12 14:30:00,25.3,25.35,25.25,25.34,375800.0,16.1642,16.1961,16.1322,16.1897,375800.0
2009-10-12 15:00:00,25.35,25.36,25.29,25.35,667700.0,16.1961,16.2025,16.1578,16.1961,667700.0
2009-10-12 15:30:00,25.34,25.36,25.26,25.32,909800.0,16.1897,16.2025,16.1386,16.177,909800.0
2009-10-13 09:30:00,25.25,25.45,25.18,25.28,219400.0,16.1322,16.26,16.0875,16.1514,219400.0
2009-10-13 10:00:00,25.28,25.41,25.27,25.37,396200.0,16.1514,16.2345,16.145,16.2089,396200.0
2009-10-13 10:30:00,25.38,25.44,25.38,25.42,244100.0,16.2153,16.2536,16.2153,16.2408,244100.0
2009-10-13 11:00:00,25.42,25.48,25.42,25.48,206500.0,16.2408,16.2792,16.2408,16.2792,206500.0
2009-10-13 11:30:00,25.49,25.62,25.48,25.62,263700.0,16.2856,16.3686,16.2792,16.3686,263700.0
2009-10-13 12:00:00,25.61,25.67,25.6,25.65,354700.0,16.3622,16.4006,16.3558,16.3878,354700.0
2009-10-13 12:30:00,25.64,25.69,25.58,25.58,282200.0,16.3814,16.4134,16.3431,16.3431,282200.0
2009-10-13 13:00:00,25.59,25.6,25.53,25.55,99100.0,16.3495,16.3558,16.3111,16.3239,99100.0
2009-10-13 13:30:00,25.55,25.6,25.54,25.58,185200.0,16.3239,16.3558,16.3175,16.3431,185200.0
2009-10-13 14:00:00,25.58,25.58,25.48,25.5,157900.0,16.3431,16.3431,16.2792,16.292,157900.0
2009-10-13 14:30:00,25.5,25.56,25.5,25.55,136700.0,16.292,16.3303,16.292,16.3239,136700.0
2009-10-13 15:00:00,25.54,25.58,25.53,25.55,267300.0,16.3175,16.3431,16.3111,16.3239,267300.0
2009-10-13 15:30:00,25.55,25.56,25.51,25.53,563500.0,16.3239,16.3303,16.2983,16.3111,563500.0
2009-10-14 09:30:00,25.67,25.8,25.58,25.78,333300.0,16.4006,16.4836,16.3431,16.4709,333300.0
2009-10-14 10:00:00,25.78,25.85,25.76,25.85,384500.0,16.4709,16.5156,16.4581,16.5156,384500.0
2009-10-14 10:30:00,25.85,25.99,25.8,25.98,403800.0,16.5156,16.605,16.4836,16.5986,403800.0
2009-10-14 11:00:00,25.98,26.0,25.93,26.0,371900.0,16.5986,16.6114,16.5667,16.6114,371900.0
2009-10-14 11:30:00,26.0,26.13,25.99,26.1,464800.0,16.6114,16.6945,16.605,16.6753,464800.0
2009-10-14 12:00:00,26.1,26.15,26.06,26.09,226800.0,16.6753,16.7072,16.6497,16.6689,226800.0
2009-10-14 12:30:00,26.1,26.1,26.0,26.01,203900.0,16.6753,16.6753,16.6114,16.6178,203900.0
2009-10-14 13:00:00,26.0,26.02,25.96,25.97,191800.0,16.6114,16.6242,16.5859,16.5922,191800.0
2009-10-14 13:30:00,25.97,26.0,25.96,26.0,146000.0,16.5922,16.6114,16.5859,16.6114,146000.0
2009-10-14 14:00:00,26.0,26.02,25.96,25.99,161300.0,16.6114,16.6242,16.5859,16.605,161300.0
2009-10-14 14:30:00,25.98,26.06,25.98,26.02,303100.0,16.5986,16.6497,16.5986,16.6242,303100.0
2009-10-14 15:00:00,26.02,26.04,26.0,26.04,317100.0,16.6242,16.637,16.6114,16.637,317100.0
2009-10-14 15:30:00,26.03,26.13,26.03,26.06,846500.0,16.6306,16.6945,16.6306,16.6497,846500.0
2009-10-15 09:30:00,26.0,26.48,25.9,26.47,580900.0,16.6114,16.9181,16.5475,16.9117,580900.0
2009-10-15 10:00:00,26.47,26.47,26.32,26.37,435700.0,16.9117,16.9117,16.8159,16.8478,435700.0
2009-10-15 10:30:00,26.36,26.63,26.36,26.62,522000.0,16.8414,17.0139,16.8414,17.0075,522000.0
2009-10-15 11:00:00,26.62,26.72,26.56,26.58,622300.0,17.0075,17.0714,16.9692,16.982,622300.0
2009-10-15 11:30:00,26.58,26.81,26.56,26.73,536800.0,16.982,17.1289,16.9692,17.0778,536800.0
2009-10-15 12:00:00,26.73,26.75,26.59,26.62,390900.0,17.0778,17.0906,16.9884,17.0075,390900.0
2009-10-15 12:30:00,26.62,26.63,26.52,26.53,199400.0,17.0075,17.0139,16.9436,16.95,199400.0
2009-10-15 13:00:00,26.53,26.54,26.45,26.5,207200.0,16.95,16.9564,16.8989,16.9309,207200.0
2009-10-15 13:30:00,26.5,26.55,26.48,26.52,211500.0,16.9309,16.9628,16.9181,16.9436,211500.0
2009-10-15 14:00:00,26.52,26.62,26.51,26.6,273300.0,16.9436,17.0075,16.9372,16.9947,273300.0
2009-10-15 14:30:00,26.6,26.67,26.6,26.65,278800.0,16.9947,17.0395,16.9947,17.0267,278800.0
2009-10-15 15:00:00,26.66,26.7,26.63,26.67,409600.0,17.0331,17.0586,17.0139,17.0395,409600.0
2009-10-15 15:30:00,26.66,26.71,26.62,26.71,642300.0,17.0331,17.065,17.0075,17.065,642300.0
2009-10-16 09:30:00,26.63,26.63,26.45,26.5,587600.0,17.0139,17.0139,16.8989,16.9309,587600.0
2009-10-16 10:00:00,26.5,26.68,26.49,26.66,365300.0,16.9309,17.0459,16.9245,17.0331,365300.0
2009-10-16 10:30:00,26.67,26.96,26.61,26.94,973600.0,17.0395,17.2248,17.0011,17.212,973600.0
2009-10-16 11:00:00,26.94,27.11,26.88,27.07,659200.0,17.212,17.3206,17.1736,17.295,659200.0
2009-10-16 11:30:00,27.07,27.07,26.96,27.02,469200.0,17.295,17.295,17.2248,17.2631,469200.0
2009-10-16 12:00:00,27.02,27.03,27.0,27.0,141100.0,17.2631,17.2695,17.2503,17.2503,141100.0
2009-10-16 12:30:00,27.0,27.08,26.99,27.05,312200.0,17.2503,17.3014,17.2439,17.2823,312200.0
2009-10-16 13:00:00,27.05,27.06,27.0,27.06,279700.0,17.2823,17.2886,17.2503,17.2886,279700.0
2009-10-16 13:30:00,27.06,27.11,27.04,27.05,224700.0,17.2886,17.3206,17.2759,17.2823,224700.0
2009-10-16 14:00:00,27.05,27.12,27.04,27.11,397900.0,17.2823,17.327,17.2759,17.3206,397900.0
2009-10-16 14:30:00,27.1,27.16,27.08,27.1,199000.0,17.3142,17.3525,17.3014,17.3142,199000.0
2009-10-16 15:00:00,27.1,27.17,27.08,27.12,506200.0,17.3142,17.3589,17.3014,17.327,506200.0
2009-10-16 15:30:00,27.13,27.21,27.05,27.14,1367300.0,17.3334,17.3845,17.2823,17.3398,1367300.0
2009-10-19 09:30:00,27.14,27.22,27.02,27.11,461600.0,17.3398,17.3909,17.2631,17.3206,461600.0
2009-10-19 10:00:00,27.11,27.4,27.11,27.37,508200.0,17.3206,17.5059,17.3206,17.4867,508200.0
2009-10-19 10:30:00,27.38,27.48,27.3,27.43,610700.0,17.4931,17.557,17.442,17.525,610700.0
2009-10-19 11:00:00,27.43,27.5,27.36,27.49,213100.0,17.525,17.5698,17.4803,17.5634,213100.0
2009-10-19 11:30:00,27.5,27.53,27.44,27.53,224600.0,17.5698,17.5889,17.5314,17.5889,224600.0
2009-10-19 12:00:00,27.52,27.53,27.46,27.47,182700.0,17.5825,17.5889,17.5442,17.5506,182700.0
2009-10-19 12:30:00,27.46,27.53,27.41,27.42,290500.0,17.5442,17.5889,17.5123,17.5186,290500.0
2009-10-19 13:00:00,27.42,27.46,27.36,27.4,323900.0,17.5186,17.5442,17.4803,17.5059,323900.0
2009-10-19 13:30:00,27.41,27.48,27.41,27.42,347000.0,17.5123,17.557,17.5123,17.5186,347000.0
2009-10-19 14:00:00,27.41,27.47,27.39,27.47,159900.0,17.5123,17.5506,17.4995,17.5506,159900.0
2009-10-19 14:30:00,27.46,27.53,27.4,27.51,649200.0,17.5442,17.5889,17.5059,17.5761,649200.0
2009-10-19 15:00:00,27.51,27.53,27.48,27.49,526000.0,17.5761,17.5889,17.557,17.5634,526000.0
2009-10-19 15:30:00,27.48,27.53,27.43,27.5,985600.0,17.557,17.5889,17.525,17.5698,985600.0
2009-10-20 09:30:00,27.48,27.52,27.12,27.25,357100.0,17.557,17.5825,17.327,17.41,357100.0
2009-10-20 10:00:00,27.24,27.38,27.24,27.34,307900.0,17.4036,17.4931,17.4036,17.4675,307900.0
2009-10-20 10:30:00,27.35,27.41,27.35,27.38,250300.0,17.4739,17.5123,17.4739,17.4931,250300.0
2009-10-20 11:00:00,27.38,27.43,27.29,27.35,221500.0,17.4931,17.525,17.4356,17.4739,221500.0
2009-10-20 11:30:00,27.36,27.36,27.26,27.29,289100.0,17.4803,17.4803,17.4164,17.4356,289100.0
2009-10-20 12:00:00,27.3,27.33,27.28,27.31,230800.0,17.442,17.4611,17.4292,17.4484,230800.0
2009-10-20 12:30:00,27.31,27.32,27.26,27.29,266600.0,17.4484,17.4548,17.4164,17.4356,266600.0
2009-10-20 13:00:00,27.29,27.33,27.28,27.31,190400.0,17.4356,17.4611,17.4292,17.4484,190400.0
2009-10-20 13:30:00,27.32,27.32,27.27,27.27,196100.0,17.4548,17.4548,17.4228,17.4228,196100.0
2009-10-20 14:00:00,27.26,27.3,27.22,27.29,217800.0,17.4164,17.442,17.3909,17.4356,217800.0
2009-10-20 14:30:00,27.28,27.34,27.26,27.33,278600.0,17.4292,17.4675,17.4164,17.4611,278600.0
2009-10-20 15:00:00,27.34,27.36,27.29,27.36,356500.0,17.4675,17.4803,17.4356,17.4803,356500.0
2009-10-20 15:30:00,27.36,27.42,27.34,27.39,608900.0,17.4803,17.5186,17.4675,17.4995,608900.0
2009-10-21 09:30:00,27.43,27.63,27.33,27.63,429500.0,17.525,17.6528,17.4611,17.6528,429500.0
2009-10-21 10:00:00,27.62,27.66,27.53,27.64,321200.0,17.6464,17.672,17.5889,17.6592,321200.0
2009-10-21 10:30:00,27.64,27.72,27.6,27.61,371900.0,17.6592,17.7103,17.6337,17.64,371900.0
2009-10-21 11:00:00,27.6,27.65,27.55,27.55,330900.0,17.6337,17.6656,17.6017,17.6017,330900.0
2009-10-21 11:30:00,27.55,27.56,27.44,27.46,264400.0,17.6017,17.6081,17.5314,17.5442,264400.0
2009-10-21 12:00:00,27.45,27.55,27.42,27.55,248900.0,17.5378,17.6017,17.5186,17.6017,248900.0
2009-10-21 12:30:00,27.55,27.57,27.5,27.51,121300.0,17.6017,17.6145,17.5698,17.5761,121300.0
2009-10-21 13:00:00,27.52,27.55,27.51,27.55,115500.0,17.5825,17.6017,17.5761,17.6017,115500.0
2009-10-21 13:30:00,27.55,27.55,27.48,27.49,200000.0,17.6017,17.6017,17.557,17.5634,200000.0
2009-10-21 14:00:00,27.48,27.54,27.46,27.49,175800.0,17.557,17.5953,17.5442,17.5634,175800.0
2009-10-21 14:30:00,27.5,27.54,27.47,27.52,221000.0,17.5698,17.5953,17.5506,17.5825,221000.0
2009-10-21 15:00:00,27.52,27.56,27.37,27.38,551400.0,17.5825,17.6081,17.4867,17.4931,551400.0
2009-10-21 15:30:00,27.38,27.39,27.16,27.16,658500.0,17.4931,17.4995,17.3525,17.3525,658500.0
2009-10-22 09:30:00,27.43,27.44,27.1,27.16,346000.0,17.525,17.5314,17.3142,17.3525,346000.0
2009-10-22 10:00:00,27.17,27.25,27.1,27.17,344900.0,17.3589,17.41,17.3142,17.3589,344900.0
2009-10-22 10:30:00,27.17,27.32,27.16,27.26,291500.0,17.3589,17.4548,17.3525,17.4164,291500.0
2009-10-22 11:00:00,27.26,27.3,27.2,27.25,229200.0,17.4164,17.442,17.3781,17.41,229200.0
2009-10-22 11:30:00,27.25,27.31,27.22,27.25,228900.0,17.41,17.4484,17.3909,17.41,228900.0
2009-10-22 12:00:00,27.24,27.26,27.18,27.2,144000.0,17.4036,17.4164,17.3653,17.3781,144000.0
2009-10-22 12:30:00,27.2,27.33,27.2,27.3,185200.0,17.3781,17.4611,17.3781,17.442,185200.0
2009-10-22 13:00:00,27.3,27.33,27.27,27.3,138100.0,17.442,17.4611,17.4228,17.442,138100.0
2009-10-22 13:30:00,27.3,27.34,27.28,27.3,141900.0,17.442,17.4675,17.4292,17.442,141900.0
2009-10-22 14:00:00,27.29,27.43,27.29,27.42,161500.0,17.4356,17.525,17.4356,17.5186,161500.0
2009-10-22 14:30:00,27.43,27.47,27.42,27.47,231900.0,17.525,17.5506,17.5186,17.5506,231900.0
2009-10-22 15:00:00,27.47,27.55,27.46,27.53,248200.0,17.5506,17.6017,17.5442,17.5889,248200.0
2009-10-22 15:30:00,27.53,27.58,27.46,27.51,740500.0,17.5889,17.6209,17.5442,17.5761,740500.0
2009-10-23 09:30:00,27.53,27.59,27.34,27.49,431700.0,17.5889,17.6273,17.4675,17.5634,431700.0
2009-10-23 10:00:00,27.5,27.57,27.4,27.51,391600.0,17.5698,17.6145,17.5059,17.5761,391600.0
2009-10-23 10:30:00,27.51,27.51,27.25,27.27,310900.0,17.5761,17.5761,17.41,17.4228,310900.0
2009-10-23 11:00:00,27.26,27.33,27.11,27.21,202000.0,17.4164,17.4611,17.3206,17.3845,202000.0
2009-10-23 11:30:00,27.21,27.32,27.16,27.31,176600.0,17.3845,17.4548,17.3525,17.4484,176600.0
2009-10-23 12:00:00,27.3,27.35,27.23,27.23,143900.0,17.442,17.4739,17.3973,17.3973,143900.0
2009-10-23 12:30:00,27.23,27.33,27.2,27.3,125200.0,17.3973,17.4611,17.3781,17.442,125200.0
2009-10-23 13:00:00,27.29,27.3,27.17,27.19,164500.0,17.4356,17.442,17.3589,17.3717,164500.0
2009-10-23 13:30:00,27.18,27.31,27.1,27.3,275100.0,17.3653,17.4484,17.3142,17.442,275100.0
2009-10-23 14:00:00,27.3,27.34,27.23,27.25,224200.0,17.442,17.4675,17.3973,17.41,224200.0
2009-10-23 14:30:00,27.24,27.29,27.22,27.25,291700.0,17.4036,17.4356,17.3909,17.41,291700.0
2009-10-23 15:00:00,27.26,27.31,27.21,27.23,196300.0,17.4164,17.4484,17.3845,17.3973,196300.0
2009-10-23 15:30:00,27.23,27.24,27.15,27.23,431200.0,17.3973,17.4036,17.3461,17.3973,431200.0
2009-10-26 09:30:00,27.31,27.64,27.25,27.6,296100.0,17.4484,17.6592,17.41,17.6337,296100.0
2009-10-26 10:00:00,27.61,27.81,27.6,27.79,259400.0,17.64,17.7678,17.6337,17.755,259400.0
2009-10-26 10:30:00,27.78,27.85,27.73,27.73,271000.0,17.7487,17.7934,17.7167,17.7167,271000.0
2009-10-26 11:00:00,27.73,27.8,27.69,27.71,242100.0,17.7167,17.7614,17.6912,17.7039,242100.0
2009-10-26 11:30:00,27.71,27.73,27.29,27.29,645800.0,17.7039,17.7167,17.4356,17.4356,645800.0
2009-10-26 12:00:00,27.29,27.47,27.25,27.42,419100.0,17.4356,17.5506,17.41,17.5186,419100.0
2009-10-26 12:30:00,27.42,27.49,27.38,27.47,179300.0,17.5186,17.5634,17.4931,17.5506,179300.0
2009-10-26 13:00:00,27.47,27.51,27.27,27.3,289900.0,17.5506,17.5761,17.4228,17.442,289900.0
2009-10-26 13:30:00,27.29,27.33,27.26,27.3,192000.0,17.4356,17.4611,17.4164,17.442,192000.0
2009-10-26 14:00:00,27.3,27.34,27.22,27.27,215300.0,17.442,17.4675,17.3909,17.4228,215300.0
2009-10-26 14:30:00,27.26,27.28,27.14,27.22,416900.0,17.4164,17.4292,17.3398,17.3909,416900.0
2009-10-26 15:00:00,27.22,27.32,27.19,27.2,567300.0,17.3909,17.4548,17.3717,17.3781,567300.0
2009-10-26 15:30:00,27.19,27.36,27.19,27.27,624700.0,17.3717,17.4803,17.3717,17.4228,624700.0
2009-10-27 09:30:00,27.39,27.43,27.18,27.36,203200.0,17.4995,17.525,17.3653,17.4803,203200.0
2009-10-27 10:00:00,27.35,27.49,27.17,27.45,358600.0,17.4739,17.5634,17.3589,17.5378,358600.0
2009-10-27 10:30:00,27.45,27.52,27.39,27.44,162500.0,17.5378,17.5825,17.4995,17.5314,162500.0
2009-10-27 11:00:00,27.45,27.48,27.36,27.47,238900.0,17.5378,17.557,17.4803,17.5506,238900.0
2009-10-27 11:30:00,27.47,27.48,27.35,27.44,205300.0,17.5506,17.557,17.4739,17.5314,205300.0
2009-10-27 12:00:00,27.44,27.51,27.39,27.42,169400.0,17.5314,17.5761,17.4995,17.5186,169400.0
2009-10-27 12:30:00,27.41,27.5,27.4,27.45,232000.0,17.5123,17.5698,17.5059,17.5378,232000.0
2009-10-27 13:00:00,27.46,27.51,27.41,27.48,253100.0,17.5442,17.5761,17.5123,17.557,253100.0
2009-10-27 13:30:00,27.48,27.57,27.48,27.52,318300.0,17.557,17.6145,17.557,17.5825,318300.0
2009-10-27 14:00:00,27.53,27.64,27.47,27.55,293200.0,17.5889,17.6592,17.5506,17.6017,293200.0
2009-10-27 14:30:00,27.55,27.71,27.51,27.67,424100.0,17.6017,17.7039,17.5761,17.6784,424100.0
2009-10-27 15:00:00,27.68,27.69,27.61,27.67,492900.0,17.6848,17.6912,17.64,17.6784,492900.0
2009-10-27 15:30:00,27.68,27.7,27.57,27.61,682700.0,17.6848,17.6975,17.6145,17.64,682700.0
2009-10-28 09:30:00,27.64,27.82,27.49,27.7,365900.0,17.6592,17.7742,17.5634,17.6975,365900.0
2009-10-28 10:00:00,27.7,27.75,27.62,27.64,537700.0,17.6975,17.7295,17.6464,17.6592,537700.0
2009-10-28 10:30:00,27.64,27.72,27.54,27.71,412200.0,17.6592,17.7103,17.5953,17.7039,412200.0
2009-10-28 11:00:00,27.71,27.72,27.54,27.66,334400.0,17.7039,17.7103,17.5953,17.672,334400.0
2009-10-28 11:30:00,27.66,27.71,27.51,27.57,316200.0,17.672,17.7039,17.5761,17.6145,316200.0
2009-10-28 12:00:00,27.57,27.59,27.5,27.54,208100.0,17.6145,17.6273,17.5698,17.5953,208100.0
2009-10-28 12:30:00,27.54,27.57,27.37,27.43,337900.0,17.5953,17.6145,17.4867,17.525,337900.0
2009-10-28 13:00:00,27.43,27.49,27.38,27.42,410000.0,17.525,17.5634,17.4931,17.5186,410000.0
2009-10-28 13:30:00,27.42,27.45,27.35,27.38,262400.0,17.5186,17.5378,17.4739,17.4931,262400.0
2009-10-28 14:00:00,27.37,27.38,27.26,27.27,303500.0,17.4867,17.4931,17.4164,17.4228,303500.0
2009-10-28 14:30:00,27.28,27.31,27.2,27.24,445200.0,17.4292,17.4484,17.3781,17.4036,445200.0
2009-10-28 15:00:00,27.24,27.3,27.13,27.2,615600.0,17.4036,17.442,17.3334,17.3781,615600.0
2009-10-28 15:30:00,27.22,27.24,27.0,27.01,968700.0,17.3909,17.4036,17.2503,17.2567,968700.0
2009-10-29 09:30:00,27.09,27.15,26.91,27.0,394700.0,17.3078,17.3461,17.1928,17.2503,394700.0
2009-10-29 10:00:00,27.0,27.11,26.94,27.05,340800.0,17.2503,17.3206,17.212,17.2823,340800.0
2009-10-29 10:30:00,27.06,27.08,26.96,27.05,188000.0,17.2886,17.3014,17.2248,17.2823,188000.0
2009-10-29 11:00:00,27.05,27.18,27.02,27.09,308700.0,17.2823,17.3653,17.2631,17.3078,308700.0
2009-10-29 11:30:00,27.1,27.24,27.09,27.22,246900.0,17.3142,17.4036,17.3078,17.3909,246900.0
2009-10-29 12:00:00,27.21,27.29,27.19,27.27,154300.0,17.3845,17.4356,17.3717,17.4228,154300.0
2009-10-29 12:30:00,27.26,27.35,27.25,27.27,191800.0,17.4164,17.4739,17.41,17.4228,191800.0
2009-10-29 13:00:00,27.26,27.28,27.22,27.27,145300.0,17.4164,17.4292,17.3909,17.4228,145300.0
2009-10-29 13:30:00,27.27,27.3,27.23,27.27,131900.0,17.4228,17.442,17.3973,17.4228,131900.0
2009-10-29 14:00:00,27.27,27.3,27.24,27.26,247200.0,17.4228,17.442,17.4036,17.4164,247200.0
2009-10-29 14:30:00,27.26,27.32,27.25,27.26,217400.0,17.4164,17.4548,17.41,17.4164,217400.0
2009-10-29 15:00:00,27.25,27.37,27.25,27.36,285500.0,17.41,17.4867,17.41,17.4803,285500.0
2009-10-29 15:30:00,27.36,27.4,27.31,27.39,743300.0,17.4803,17.5059,17.4484,17.4995,743300.0
2009-10-30 09:30:00,27.39,27.44,27.02,27.02,327800.0,17.4995,17.5314,17.2631,17.2631,327800.0
2009-10-30 10:00:00,27.02,27.28,27.01,27.19,442700.0,17.2631,17.4292,17.2567,17.3717,442700.0
2009-10-30 10:30:00,27.19,27.26,27.16,27.25,465200.0,17.3717,17.4164,17.3525,17.41,465200.0
2009-10-30 11:00:00,27.26,27.28,27.15,27.17,270500.0,17.4164,17.4292,17.3461,17.3589,270500.0
2009-10-30 11:30:00,27.17,27.21,26.85,26.91,439800.0,17.3589,17.3845,17.1545,17.1928,439800.0
2009-10-30 12:00:00,26.91,26.96,26.61,26.61,680700.0,17.1928,17.2248,17.0011,17.0011,680700.0
2009-10-30 12:30:00,26.61,26.77,26.56,26.74,545200.0,17.0011,17.1034,16.9692,17.0842,545200.0
2009-10-30 13:00:00,26.74,26.87,26.74,26.87,387300.0,17.0842,17.1673,17.0842,17.1673,387300.0
2009-10-30 13:30:00,26.87,26.89,26.73,26.77,403300.0,17.1673,17.18,17.0778,17.1034,403300.0
2009-10-30 14:00:00,26.74,26.85,26.7,26.77,505800.0,17.0842,17.1545,17.0586,17.1034,505800.0
2009-10-30 14:30:00,26.77,26.83,26.67,26.76,488300.0,17.1034,17.1417,17.0395,17.097,488300.0
2009-10-30 15:00:00,26.77,26.81,26.64,26.69,768100.0,17.1034,17.1289,17.0203,17.0523,768100.0
2009-10-30 15:30:00,26.69,26.77,26.44,26.44,1884200.0,17.0523,17.1034,16.8925,16.8925,1884200.0
2009-11-02 09:30:00,26.62,26.7,26.19,26.42,832200.0,17.0075,17.0586,16.7328,16.8797,832200.0
2009-11-02 10:00:00,26.42,26.63,26.38,26.48,856000.0,16.8797,17.0139,16.8542,16.9181,856000.0
2009-11-02 10:30:00,26.49,26.65,26.4,26.45,586800.0,16.9245,17.0267,16.867,16.8989,586800.0
2009-11-02 11:00:00,26.45,26.62,26.43,26.56,476500.0,16.8989,17.0075,16.8861,16.9692,476500.0
2009-11-02 11:30:00,26.57,26.73,26.54,26.72,328300.0,16.9756,17.0778,16.9564,17.0714,328300.0
2009-11-02 12:00:00,26.73,26.73,26.53,26.54,248200.0,17.0778,17.0778,16.95,16.9564,248200.0
2009-11-02 12:30:00,26.53,26.56,26.28,26.36,438800.0,16.95,16.9692,16.7903,16.8414,438800.0
2009-11-02 13:00:00,26.35,26.55,26.34,26.37,657400.0,16.835,16.9628,16.8286,16.8478,657400.0
2009-11-02 13:30:00,26.36,26.37,26.07,26.26,728700.0,16.8414,16.8478,16.6561,16.7775,728700.0
2009-11-02 14:00:00,26.27,26.36,26.21,26.36,467300.0,16.7839,16.8414,16.7456,16.8414,467300.0
2009-11-02 14:30:00,26.35,26.49,26.31,26.34,540800.0,16.835,16.9245,16.8095,16.8286,540800.0
2009-11-02 15:00:00,26.35,26.51,26.34,26.47,695300.0,16.835,16.9372,16.8286,16.9117,695300.0
2009-11-02 15:30:00,26.46,26.58,26.45,26.5,800100.0,16.9053,16.982,16.8989,16.9309,800100.0
2009-11-03 09:30:00,26.41,26.57,26.19,26.2,254000.0,16.8734,16.9756,16.7328,16.7392,254000.0
2009-11-03 10:00:00,26.2,26.44,26.14,26.37,640500.0,16.7392,16.8925,16.7009,16.8478,640500.0
2009-11-03 10:30:00,26.36,26.39,26.26,26.3,372200.0,16.8414,16.8606,16.7775,16.8031,372200.0
2009-11-03 11:00:00,26.29,26.3,26.08,26.11,486100.0,16.7967,16.8031,16.6625,16.6817,486100.0
2009-11-03 11:30:00,26.11,26.15,25.93,26.03,271600.0,16.6817,16.7072,16.5667,16.6306,271600.0
2009-11-03 12:00:00,26.02,26.11,25.99,25.99,350900.0,16.6242,16.6817,16.605,16.605,350900.0
2009-11-03 12:30:00,25.99,26.19,25.98,26.16,258800.0,16.605,16.7328,16.5986,16.7136,258800.0
2009-11-03 13:00:00,26.16,26.24,26.12,26.15,234500.0,16.7136,16.7647,16.6881,16.7072,234500.0
2009-11-03 13:30:00,26.15,26.21,26.13,26.16,227200.0,16.7072,16.7456,16.6945,16.7136,227200.0
2009-11-03 14:00:00,26.16,26.28,26.12,26.26,406900.0,16.7136,16.7903,16.6881,16.7775,406900.0
2009-11-03 14:30:00,26.27,26.32,26.19,26.24,446100.0,16.7839,16.8159,16.7328,16.7647,446100.0
2009-11-03 15:00:00,26.22,26.28,26.17,26.27,348700.0,16.752,16.7903,16.72,16.7839,348700.0
2009-11-03 15:30:00,26.28,26.45,26.27,26.4,923700.0,16.7903,16.8989,16.7839,16.867,923700.0
2009-11-04 09:30:00,26.46,26.51,26.3,26.42,337700.0,16.9053,16.9372,16.8031,16.8797,337700.0
2009-11-04 10:00:00,26.41,26.71,26.4,26.7,356300.0,16.8734,17.065,16.867,17.0586,356300.0
2009-11-04 10:30:00,26.7,26.72,26.59,26.72,158400.0,17.0586,17.0714,16.9884,17.0714,158400.0
2009-11-04 11:00:00,26.72,26.74,26.65,26.72,114700.0,17.0714,17.0842,17.0267,17.0714,114700.0
2009-11-04 11:30:00,26.71,26.78,26.69,26.74,182300.0,17.065,17.1098,17.0523,17.0842,182300.0
2009-11-04 12:00:00,26.74,26.77,26.65,26.68,155800.0,17.0842,17.1034,17.0267,17.0459,155800.0
2009-11-04 12:30:00,26.68,26.74,26.67,26.72,136800.0,17.0459,17.0842,17.0395,17.0714,136800.0
2009-11-04 13:00:00,26.72,26.73,26.68,26.72,123900.0,17.0714,17.0778,17.0459,17.0714,123900.0
2009-11-04 13:30:00,26.71,26.75,26.69,26.7,168300.0,17.065,17.0906,17.0523,17.0586,168300.0
2009-11-04 14:00:00,26.7,26.81,26.58,26.62,322600.0,17.0586,17.1289,16.982,17.0075,322600.0
2009-11-04 14:30:00,26.62,26.85,26.6,26.77,365600.0,17.0075,17.1545,16.9947,17.1034,365600.0
2009-11-04 15:00:00,26.76,26.76,26.68,26.69,386000.0,17.097,17.097,17.0459,17.0523,386000.0
2009-11-04 15:30:00,26.7,26.72,26.45,26.47,790100.0,17.0586,17.0714,16.8989,16.9117,790100.0
2009-11-05 09:30:00,26.51,26.72,26.5,26.6,387800.0,16.9372,17.0714,16.9309,16.9947,387800.0
2009-11-05 10:00:00,26.61,26.62,26.53,26.53,293200.0,17.0011,17.0075,16.95,16.95,293200.0
2009-11-05 10:30:00,26.54,26.83,26.51,26.81,287900.0,16.9564,17.1417,16.9372,17.1289,287900.0
2009-11-05 11:00:00,26.82,26.83,26.73,26.77,189000.0,17.1353,17.1417,17.0778,17.1034,189000.0
2009-11-05 11:30:00,26.77,26.79,26.64,26.67,117800.0,17.1034,17.1161,17.0203,17.0395,117800.0
2009-11-05 12:00:00,26.67,26.71,26.6,26.65,136300.0,17.0395,17.065,16.9947,17.0267,136300.0
2009-11-05 12:30:00,26.65,26.73,26.62,26.73,104200.0,17.0267,17.0778,17.0075,17.0778,104200.0
2009-11-05 13:00:00,26.73,26.78,26.72,26.76,147400.0,17.0778,17.1098,17.0714,17.097,147400.0
2009-11-05 13:30:00,26.76,26.81,26.71,26.72,198000.0,17.097,17.1289,17.065,17.0714,198000.0
2009-11-05 14:00:00,26.72,26.76,26.68,26.74,165000.0,17.0714,17.097,17.0459,17.0842,165000.0
2009-11-05 14:30:00,26.76,26.81,26.74,26.78,231100.0,17.097,17.1289,17.0842,17.1098,231100.0
2009-11-05 15:00:00,26.78,26.8,26.72,26.75,329800.0,17.1098,17.1225,17.0714,17.0906,329800.0
2009-11-05 15:30:00,26.75,26.84,26.72,26.83,752800.0,17.0906,17.1481,17.0714,17.1417,752800.0
2009-11-06 09:30:00,26.68,27.12,26.5,27.12,442700.0,17.0459,17.327,16.9309,17.327,442700.0
2009-11-06 10:00:00,27.13,27.19,27.02,27.03,271000.0,17.3334,17.3717,17.2631,17.2695,271000.0
2009-11-06 10:30:00,27.03,27.04,26.88,27.01,208700.0,17.2695,17.2759,17.1736,17.2567,208700.0
2009-11-06 11:00:00,27.01,27.03,26.89,26.92,300100.0,17.2567,17.2695,17.18,17.1992,300100.0
2009-11-06 11:30:00,26.93,27.02,26.93,26.95,149400.0,17.2056,17.2631,17.2056,17.2184,149400.0
2009-11-06 12:00:00,26.95,27.1,26.95,27.06,182000.0,17.2184,17.3142,17.2184,17.2886,182000.0
2009-11-06 12:30:00,27.06,27.12,27.03,27.05,126800.0,17.2886,17.327,17.2695,17.2823,126800.0
2009-11-06 13:00:00,27.05,27.09,27.03,27.06,83300.0,17.2823,17.3078,17.2695,17.2886,83300.0
2009-11-06 13:30:00,27.06,27.09,26.99,27.0,130400.0,17.2886,17.3078,17.2439,17.2503,130400.0
2009-11-06 14:00:00,27.0,27.01,26.96,26.99,163700.0,17.2503,17.2567,17.2248,17.2439,163700.0
2009-11-06 14:30:00,26.98,26.99,26.94,26.94,107200.0,17.2375,17.2439,17.212,17.212,107200.0
2009-11-06 15:00:00,26.95,26.96,26.86,26.95,217700.0,17.2184,17.2248,17.1609,17.2184,217700.0
2009-11-06 15:30:00,26.95,26.96,26.89,26.92,642500.0,17.2184,17.2248,17.18,17.1992,642500.0
2009-11-09 09:30:00,27.07,27.25,27.0,27.14,165700.0,17.295,17.41,17.2503,17.3398,165700.0
2009-11-09 10:00:00,27.15,27.25,27.15,27.25,166400.0,17.3461,17.41,17.3461,17.41,166400.0
2009-11-09 10:30:00,27.25,27.3,27.23,27.27,137800.0,17.41,17.442,17.3973,17.4228,137800.0
2009-11-09 11:00:00,27.28,27.29,27.18,27.26,139700.0,17.4292,17.4356,17.3653,17.4164,139700.0
2009-11-09 11:30:00,27.26,27.29,27.23,27.28,103100.0,17.4164,17.4356,17.3973,17.4292,103100.0
2009-11-09 12:00:00,27.27,27.33,27.26,27.33,137100.0,17.4228,17.4611,17.4164,17.4611,137100.0
2009-11-09 12:30:00,27.33,27.39,27.33,27.39,130900.0,17.4611,17.4995,17.4611,17.4995,130900.0
2009-11-09 13:00:00,27.39,27.41,27.32,27.38,201000.0,17.4995,17.5123,17.4548,17.4931,201000.0
2009-11-09 13:30:00,27.38,27.46,27.38,27.44,271600.0,17.4931,17.5442,17.4931,17.5314,271600.0
2009-11-09 14:00:00,27.42,27.45,27.37,27.4,252100.0,17.5186,17.5378,17.4867,17.5059,252100.0
2009-11-09 14:30:00,27.4,27.44,27.36,27.37,253200.0,17.5059,17.5314,17.4803,17.4867,253200.0
2009-11-09 15:00:00,27.37,27.42,27.34,27.4,325800.0,17.4867,17.5186,17.4675,17.5059,325800.0
2009-11-09 15:30:00,27.41,27.48,27.36,27.45,1524600.0,17.5123,17.557,17.4803,17.5378,1524600.0
2009-11-10 09:30:00,27.32,27.48,27.23,27.33,286100.0,17.4548,17.557,17.3973,17.4611,286100.0
2009-11-10 10:00:00,27.32,27.41,27.32,27.35,506800.0,17.4548,17.5123,17.4548,17.4739,506800.0
2009-11-10 10:30:00,27.36,27.39,27.33,27.35,239600.0,17.4803,17.4995,17.4611,17.4739,239600.0
2009-11-10 11:00:00,27.35,27.36,27.29,27.32,291200.0,17.4739,17.4803,17.4356,17.4548,291200.0
2009-11-10 11:30:00,27.33,27.37,27.25,27.33,179200.0,17.4611,17.4867,17.41,17.4611,179200.0
2009-11-10 12:00:00,27.32,27.34,27.25,27.25,232900.0,17.4548,17.4675,17.41,17.41,232900.0
2009-11-10 12:30:00,27.25,27.29,27.25,27.29,139300.0,17.41,17.4356,17.41,17.4356,139300.0
2009-11-10 13:00:00,27.29,27.29,27.18,27.19,235900.0,17.4356,17.4356,17.3653,17.3717,235900.0
2009-11-10 13:30:00,27.18,27.2,27.11,27.15,226400.0,17.3653,17.3781,17.3206,17.3461,226400.0
2009-11-10 14:00:00,27.14,27.2,27.12,27.17,208600.0,17.3398,17.3781,17.327,17.3589,208600.0
2009-11-10 14:30:00,27.17,27.23,27.16,27.16,256100.0,17.3589,17.3973,17.3525,17.3525,256100.0
2009-11-10 15:00:00,27.16,27.25,27.13,27.21,391800.0,17.3525,17.41,17.3334,17.3845,391800.0
2009-11-10 15:30:00,27.22,27.23,27.09,27.17,971900.0,17.3909,17.3973,17.3078,17.3589,971900.0
2009-11-11 09:30:00,27.29,27.35,27.21,27.3,255100.0,17.4356,17.4739,17.3845,17.442,255100.0
2009-11-11 10:00:00,27.3,27.36,27.25,27.28,289200.0,17.442,17.4803,17.41,17.4292,289200.0
2009-11-11 10:30:00,27.29,27.29,27.13,27.18,467500.0,17.4356,17.4356,17.3334,17.3653,467500.0
2009-11-11 11:00:00,27.18,27.2,27.09,27.14,291900.0,17.3653,17.3781,17.3078,17.3398,291900.0
2009-11-11 11:30:00,27.14,27.18,27.02,27.09,242300.0,17.3398,17.3653,17.2631,17.3078,242300.0
2009-11-11 12:00:00,27.08,27.18,27.07,27.13,174600.0,17.3014,17.3653,17.295,17.3334,174600.0
2009-11-11 12:30:00,27.14,27.16,27.03,27.04,192600.0,17.3398,17.3525,17.2695,17.2759,192600.0
2009-11-11 13:00:00,27.04,27.05,26.99,27.01,206400.0,17.2759,17.2823,17.2439,17.2567,206400.0
2009-11-11 13:30:00,27.01,27.03,26.92,26.95,299100.0,17.2567,17.2695,17.1992,17.2184,299100.0
2009-11-11 14:00:00,26.95,26.97,26.89,26.9,296700.0,17.2184,17.2311,17.18,17.1864,296700.0
2009-11-11 14:30:00,26.89,26.92,26.83,26.84,335900.0,17.18,17.1992,17.1417,17.1481,335900.0
2009-11-11 15:00:00,26.85,26.92,26.84,26.91,205600.0,17.1545,17.1992,17.1481,17.1928,205600.0
2009-11-11 15:30:00,26.91,26.96,26.88,26.93,711600.0,17.1928,17.2248,17.1736,17.2056,711600.0
2009-11-12 09:30:00,26.87,27.22,26.83,27.18,314200.0,17.1673,17.3909,17.1417,17.3653,314200.0
2009-11-12 10:00:00,27.19,27.22,27.07,27.1,209600.0,17.3717,17.3909,17.295,17.3142,209600.0
2009-11-12 10:30:00,27.09,27.22,27.07,27.15,202900.0,17.3078,17.3909,17.295,17.3461,202900.0
2009-11-12 11:00:00,27.15,27.18,26.94,26.97,251500.0,17.3461,17.3653,17.212,17.2311,251500.0
2009-11-12 11:30:00,26.96,26.99,26.92,26.93,177700.0,17.2248,17.2439,17.1992,17.2056,177700.0
2009-11-12 12:00:00,26.93,26.99,26.9,26.92,97000.0,17.2056,17.2439,17.1864,17.1992,97000.0
2009-11-12 12:30:00,26.93,26.99,26.87,26.93,142600.0,17.2056,17.2439,17.1673,17.2056,142600.0
2009-11-12 13:00:00,26.93,26.94,26.88,26.92,179100.0,17.2056,17.212,17.1736,17.1992,179100.0
2009-11-12 13:30:00,26.91,26.94,26.85,26.9,233500.0,17.1928,17.212,17.1545,17.1864,233500.0
2009-11-12 14:00:00,26.89,26.93,26.84,26.88,284500.0,17.18,17.2056,17.1481,17.1736,284500.0
2009-11-12 14:30:00,26.88,26.92,26.88,26.9,168200.0,17.1736,17.1992,17.1736,17.1864,168200.0
2009-11-12 15:00:00,26.9,26.91,26.82,26.88,338300.0,17.1864,17.1928,17.1353,17.1736,338300.0
2009-11-12 15:30:00,26.88,26.88,26.78,26.81,475500.0,17.1736,17.1736,17.1098,17.1289,475500.0
2009-11-13 09:30:00,26.86,27.01,26.77,26.77,358200.0,17.1609,17.2567,17.1034,17.1034,358200.0
2009-11-13 10:00:00,26.78,26.94,26.75,26.85,208600.0,17.1098,17.212,17.0906,17.1545,208600.0
2009-11-13 10:30:00,26.84,26.95,26.81,26.88,212200.0,17.1481,17.2184,17.1289,17.1736,212200.0
2009-11-13 11:00:00,26.88,26.95,26.84,26.88,148900.0,17.1736,17.2184,17.1481,17.1736,148900.0
2009-11-13 11:30:00,26.87,26.89,26.83,26.87,143000.0,17.1673,17.18,17.1417,17.1673,143000.0
2009-11-13 12:00:00,26.87,27.01,26.86,26.99,125100.0,17.1673,17.2567,17.1609,17.2439,125100.0
2009-11-13 12:30:00,26.99,27.03,26.98,27.03,105100.0,17.2439,17.2695,17.2375,17.2695,105100.0
2009-11-13 13:00:00,27.03,27.08,27.02,27.08,123300.0,17.2695,17.3014,17.2631,17.3014,123300.0
2009-11-13 13:30:00,27.08,27.08,26.99,26.99,169900.0,17.3014,17.3014,17.2439,17.2439,169900.0
2009-11-13 14:00:00,27.0,27.05,26.98,27.01,213900.0,17.2503,17.2823,17.2375,17.2567,213900.0
2009-11-13 14:30:00,27.0,27.05,26.95,27.01,263200.0,17.2503,17.2823,17.2184,17.2567,263200.0
2009-11-13 15:00:00,27.0,27.05,26.97,27.03,225000.0,17.2503,17.2823,17.2311,17.2695,225000.0
2009-11-13 15:30:00,27.02,27.06,27.01,27.04,394700.0,17.2631,17.2886,17.2567,17.2759,394700.0
2009-11-16 09:30:00,27.15,27.3,27.08,27.3,150000.0,17.3461,17.442,17.3014,17.442,150000.0
2009-11-16 10:00:00,27.3,27.38,27.28,27.34,131000.0,17.442,17.4931,17.4292,17.4675,131000.0
2009-11-16 10:30:00,27.34,27.35,27.21,27.24,190400.0,17.4675,17.4739,17.3845,17.4036,190400.0
2009-11-16 11:00:00,27.24,27.28,27.22,27.27,95800.0,17.4036,17.4292,17.3909,17.4228,95800.0
2009-11-16 11:30:00,27.28,27.34,27.24,27.29,111000.0,17.4292,17.4675,17.4036,17.4356,111000.0
2009-11-16 12:00:00,27.29,27.31,27.18,27.24,132500.0,17.4356,17.4484,17.3653,17.4036,132500.0
2009-11-16 12:30:00,27.24,27.35,27.23,27.35,105500.0,17.4036,17.4739,17.3973,17.4739,105500.0
2009-11-16 13:00:00,27.35,27.37,27.3,27.32,120200.0,17.4739,17.4867,17.442,17.4548,120200.0
2009-11-16 13:30:00,27.31,27.37,27.31,27.33,133200.0,17.4484,17.4867,17.4484,17.4611,133200.0
2009-11-16 14:00:00,27.34,27.4,27.33,27.37,164600.0,17.4675,17.5059,17.4611,17.4867,164600.0
2009-11-16 14:30:00,27.37,27.41,27.32,27.34,126000.0,17.4867,17.5123,17.4548,17.4675,126000.0
2009-11-16 15:00:00,27.35,27.36,27.24,27.24,274700.0,17.4739,17.4803,17.4036,17.4036,274700.0
2009-11-16 15:30:00,27.24,27.38,27.23,27.37,625000.0,17.4036,17.4931,17.3973,17.4867,625000.0
2009-11-17 09:30:00,27.28,27.39,27.2,27.23,134300.0,17.4292,17.4995,17.3781,17.3973,134300.0
2009-11-17 10:00:00,27.23,27.29,27.18,27.26,187900.0,17.3973,17.4356,17.3653,17.4164,187900.0
2009-11-17 10:30:00,27.25,27.28,27.17,27.25,213100.0,17.41,17.4292,17.3589,17.41,213100.0
2009-11-17 11:00:00,27.25,27.25,27.16,27.21,186900.0,17.41,17.41,17.3525,17.3845,186900.0
2009-11-17 11:30:00,27.21,27.27,27.2,27.26,104700.0,17.3845,17.4228,17.3781,17.4164,104700.0
2009-11-17 12:00:00,27.27,27.33,27.25,27.3,145700.0,17.4228,17.4611,17.41,17.442,145700.0
2009-11-17 12:30:00,27.29,27.34,27.24,27.25,111200.0,17.4356,17.4675,17.4036,17.41,111200.0
2009-11-17 13:00:00,27.25,27.27,27.21,27.23,98900.0,17.41,17.4228,17.3845,17.3973,98900.0
2009-11-17 13:30:00,27.23,27.32,27.22,27.29,124400.0,17.3973,17.4548,17.3909,17.4356,124400.0
2009-11-17 14:00:00,27.3,27.3,27.25,27.29,103200.0,17.442,17.442,17.41,17.4356,103200.0
2009-11-17 14:30:00,27.29,27.33,27.28,27.3,99900.0,17.4356,17.4611,17.4292,17.442,99900.0
2009-11-17 15:00:00,27.3,27.36,27.29,27.34,207200.0,17.442,17.4803,17.4356,17.4675,207200.0
2009-11-17 15:30:00,27.35,27.38,27.31,27.34,294800.0,17.4739,17.4931,17.4484,17.4675,294800.0
2009-11-18 09:30:00,27.46,27.46,27.25,27.33,293500.0,17.5442,17.5442,17.41,17.4611,293500.0
2009-11-18 10:00:00,27.32,27.38,27.3,27.35,145800.0,17.4548,17.4931,17.442,17.4739,145800.0
2009-11-18 10:30:00,27.35,27.43,27.31,27.41,167000.0,17.4739,17.525,17.4484,17.5123,167000.0
2009-11-18 11:00:00,27.41,27.44,27.35,27.38,131900.0,17.5123,17.5314,17.4739,17.4931,131900.0
2009-11-18 11:30:00,27.38,27.39,27.35,27.37,83900.0,17.4931,17.4995,17.4739,17.4867,83900.0
2009-11-18 12:00:00,27.37,27.41,27.35,27.41,140200.0,17.4867,17.5123,17.4739,17.5123,140200.0
2009-11-18 12:30:00,27.4,27.42,27.38,27.38,88400.0,17.5059,17.5186,17.4931,17.4931,88400.0
2009-11-18 13:00:00,27.38,27.39,27.32,27.33,107000.0,17.4931,17.4995,17.4548,17.4611,107000.0
2009-11-18 13:30:00,27.33,27.42,27.33,27.41,91700.0,17.4611,17.5186,17.4611,17.5123,91700.0
2009-11-18 14:00:00,27.41,27.45,27.38,27.38,144400.0,17.5123,17.5378,17.4931,17.4931,144400.0
2009-11-18 14:30:00,27.38,27.39,27.25,27.28,219500.0,17.4931,17.4995,17.41,17.4292,219500.0
2009-11-18 15:00:00,27.28,27.32,27.28,27.31,142800.0,17.4292,17.4548,17.4292,17.4484,142800.0
2009-11-18 15:30:00,27.31,27.35,27.27,27.33,691500.0,17.4484,17.4739,17.4228,17.4611,691500.0
2009-11-19 09:30:00,27.15,27.22,26.95,27.0,250900.0,17.3461,17.3909,17.2184,17.2503,250900.0
2009-11-19 10:00:00,27.01,27.17,26.99,27.1,166900.0,17.2567,17.3589,17.2439,17.3142,166900.0
2009-11-19 10:30:00,27.1,27.13,26.95,26.95,280500.0,17.3142,17.3334,17.2184,17.2184,280500.0
2009-11-19 11:00:00,26.95,26.96,26.84,26.86,607300.0,17.2184,17.2248,17.1481,17.1609,607300.0
2009-11-19 11:30:00,26.86,26.92,26.85,26.9,227900.0,17.1609,17.1992,17.1545,17.1864,227900.0
2009-11-19 12:00:00,26.9,26.92,26.87,26.87,212200.0,17.1864,17.1992,17.1673,17.1673,212200.0
2009-11-19 12:30:00,26.87,26.96,26.85,26.93,359900.0,17.1673,17.2248,17.1545,17.2056,359900.0
2009-11-19 13:00:00,26.93,26.95,26.89,26.95,260700.0,17.2056,17.2184,17.18,17.2184,260700.0
2009-11-19 13:30:00,26.96,26.96,26.86,26.87,331400.0,17.2248,17.2248,17.1609,17.1673,331400.0
2009-11-19 14:00:00,26.87,26.89,26.78,26.89,249900.0,17.1673,17.18,17.1098,17.18,249900.0
2009-11-19 14:30:00,26.89,26.92,26.88,26.92,226400.0,17.18,17.1992,17.1736,17.1992,226400.0
2009-11-19 15:00:00,26.93,26.97,26.86,26.97,537700.0,17.2056,17.2311,17.1609,17.2311,537700.0
2009-11-19 15:30:00,26.97,26.98,26.9,26.92,823800.0,17.2311,17.2375,17.1864,17.1992,823800.0
2009-11-20 09:30:00,27.01,27.3,26.93,27.12,823800.0,17.2567,17.442,17.2056,17.327,823800.0
2009-11-20 10:00:00,27.11,27.24,27.09,27.2,277800.0,17.3206,17.4036,17.3078,17.3781,277800.0
2009-11-20 10:30:00,27.2,27.21,27.07,27.07,260100.0,17.3781,17.3845,17.295,17.295,260100.0
2009-11-20 11:00:00,27.06,27.13,27.06,27.06,233600.0,17.2886,17.3334,17.2886,17.2886,233600.0
2009-11-20 11:30:00,27.07,27.09,27.01,27.05,258800.0,17.295,17.3078,17.2567,17.2823,258800.0
2009-11-20 12:00:00,27.06,27.06,26.99,27.01,203500.0,17.2886,17.2886,17.2439,17.2567,203500.0
2009-11-20 12:30:00,27.01,27.02,26.93,26.94,114600.0,17.2567,17.2631,17.2056,17.212,114600.0
2009-11-20 13:00:00,26.93,26.97,26.93,26.94,120500.0,17.2056,17.2311,17.2056,17.212,120500.0
2009-11-20 13:30:00,26.94,26.99,26.93,26.93,229000.0,17.212,17.2439,17.2056,17.2056,229000.0
2009-11-20 14:00:00,26.93,26.99,26.93,26.98,211900.0,17.2056,17.2439,17.2056,17.2375,211900.0
2009-11-20 14:30:00,26.99,27.0,26.94,26.94,154200.0,17.2439,17.2503,17.212,17.212,154200.0
2009-11-20 15:00:00,26.94,27.04,26.94,27.04,163900.0,17.212,17.2759,17.212,17.2759,163900.0
2009-11-20 15:30:00,27.04,27.1,27.02,27.02,560900.0,17.2759,17.3142,17.2631,17.2631,560900.0
2009-11-23 09:30:00,27.33,27.74,27.15,27.68,393100.0,17.4611,17.7231,17.3461,17.6848,393100.0
2009-11-23 10:00:00,27.68,27.75,27.58,27.58,371300.0,17.6848,17.7295,17.6209,17.6209,371300.0
2009-11-23 10:30:00,27.58,27.62,27.52,27.57,258100.0,17.6209,17.6464,17.5825,17.6145,258100.0
2009-11-23 11:00:00,27.57,27.59,27.52,27.53,195400.0,17.6145,17.6273,17.5825,17.5889,195400.0
2009-11-23 11:30:00,27.53,27.63,27.53,27.58,241700.0,17.5889,17.6528,17.5889,17.6209,241700.0
2009-11-23 12:00:00,27.59,27.59,27.51,27.51,153800.0,17.6273,17.6273,17.5761,17.5761,153800.0
2009-11-23 12:30:00,27.5,27.53,27.47,27.48,170800.0,17.5698,17.5889,17.5506,17.557,170800.0
2009-11-23 13:00:00,27.49,27.51,27.45,27.51,97800.0,17.5634,17.5761,17.5378,17.5761,97800.0
2009-11-23 13:30:00,27.5,27.52,27.43,27.45,124200.0,17.5698,17.5825,17.525,17.5378,124200.0
2009-11-23 14:00:00,27.46,27.46,27.4,27.44,179500.0,17.5442,17.5442,17.5059,17.5314,179500.0
2009-11-23 14:30:00,27.44,27.48,27.42,27.44,154600.0,17.5314,17.557,17.5186,17.5314,154600.0
2009-11-23 15:00:00,27.45,27.47,27.4,27.41,245200.0,17.5378,17.5506,17.5059,17.5123,245200.0
2009-11-23 15:30:00,27.41,27.44,27.38,27.42,510000.0,17.5123,17.5314,17.4931,17.5186,510000.0
2009-11-24 09:30:00,27.42,27.5,27.21,27.21,286000.0,17.5186,17.5698,17.3845,17.3845,286000.0
2009-11-24 10:00:00,27.22,27.31,27.16,27.24,259300.0,17.3909,17.4484,17.3525,17.4036,259300.0
2009-11-24 10:30:00,27.25,27.35,27.24,27.28,359400.0,17.41,17.4739,17.4036,17.4292,359400.0
2009-11-24 11:00:00,27.27,27.29,27.2,27.22,159700.0,17.4228,17.4356,17.3781,17.3909,159700.0
2009-11-24 11:30:00,27.22,27.29,27.18,27.25,139500.0,17.3909,17.4356,17.3653,17.41,139500.0
2009-11-24 12:00:00,27.26,27.32,27.23,27.28,132300.0,17.4164,17.4548,17.3973,17.4292,132300.0
2009-11-24 12:30:00,27.27,27.27,27.16,27.17,132600.0,17.4228,17.4228,17.3525,17.3589,132600.0
2009-11-24 13:00:00,27.17,27.26,27.17,27.22,191100.0,17.3589,17.4164,17.3589,17.3909,191100.0
2009-11-24 13:30:00,27.22,27.23,27.12,27.18,246800.0,17.3909,17.3973,17.327,17.3653,246800.0
2009-11-24 14:00:00,27.18,27.27,27.15,27.21,171300.0,17.3653,17.4228,17.3461,17.3845,171300.0
2009-11-24 14:30:00,27.22,27.28,27.2,27.28,179000.0,17.3909,17.4292,17.3781,17.4292,179000.0
2009-11-24 15:00:00,27.27,27.32,27.25,27.27,167800.0,17.4228,17.4548,17.41,17.4228,167800.0
2009-11-24 15:30:00,27.27,27.28,27.18,27.24,459000.0,17.4228,17.4292,17.3653,17.4036,459000.0
2009-11-25 09:30:00,27.33,27.42,27.1,27.25,159500.0,17.4611,17.5186,17.3142,17.41,159500.0
2009-11-25 10:00:00,27.26,27.36,27.23,27.28,206600.0,17.4164,17.4803,17.3973,17.4292,206600.0
2009-11-25 10:30:00,27.28,27.3,27.17,27.2,186300.0,17.4292,17.442,17.3589,17.3781,186300.0
2009-11-25 11:00:00,27.19,27.25,27.18,27.21,227200.0,17.3717,17.41,17.3653,17.3845,227200.0
2009-11-25 11:30:00,27.21,27.25,27.19,27.23,128500.0,17.3845,17.41,17.3717,17.3973,128500.0
2009-11-25 12:00:00,27.24,27.25,27.21,27.24,152100.0,17.4036,17.41,17.3845,17.4036,152100.0
2009-11-25 12:30:00,27.23,27.25,27.2,27.24,113500.0,17.3973,17.41,17.3781,17.4036,113500.0
2009-11-25 13:00:00,27.23,27.25,27.17,27.22,336600.0,17.3973,17.41,17.3589,17.3909,336600.0
2009-11-25 13:30:00,27.22,27.23,27.21,27.22,65000.0,17.3909,17.3973,17.3845,17.3909,65000.0
2009-11-25 14:00:00,27.22,27.23,27.2,27.2,114700.0,17.3909,17.3973,17.3781,17.3781,114700.0
2009-11-25 14:30:00,27.2,27.22,27.18,27.2,192500.0,17.3781,17.3909,17.3653,17.3781,192500.0
2009-11-25 15:00:00,27.21,27.22,27.19,27.21,132900.0,17.3845,17.3909,17.3717,17.3845,132900.0
2009-11-25 15:30:00,27.2,27.21,27.17,27.19,293600.0,17.3781,17.3845,17.3589,17.3717,293600.0
2009-11-27 09:30:00,26.88,27.0,26.5,26.9,382700.0,17.1736,17.2503,16.9309,17.1864,382700.0
2009-11-27 10:00:00,26.89,26.95,26.75,26.76,196800.0,17.18,17.2184,17.0906,17.097,196800.0
2009-11-27 10:30:00,26.75,26.91,26.72,26.9,147700.0,17.0906,17.1928,17.0714,17.1864,147700.0
2009-11-27 11:00:00,26.91,26.95,26.89,26.92,147800.0,17.1928,17.2184,17.18,17.1992,147800.0
2009-11-27 11:30:00,26.93,26.94,26.85,26.85,120700.0,17.2056,17.212,17.1545,17.1545,120700.0
2009-11-27 12:00:00,26.85,26.92,26.85,26.9,157000.0,17.1545,17.1992,17.1545,17.1864,157000.0
2009-11-27 12:30:00,26.9,26.96,26.83,26.84,214200.0,17.1864,17.2248,17.1417,17.1481,214200.0
2009-11-30 09:30:00,27.2,27.21,27.01,27.09,550400.0,17.3781,17.3845,17.2567,17.3078,550400.0
2009-11-30 10:00:00,27.09,27.17,27.07,27.09,224000.0,17.3078,17.3589,17.295,17.3078,224000.0
2009-11-30 10:30:00,27.1,27.1,27.03,27.04,197100.0,17.3142,17.3142,17.2695,17.2759,197100.0
2009-11-30 11:00:00,27.04,27.05,26.93,26.93,372200.0,17.2759,17.2823,17.2056,17.2056,372200.0
2009-11-30 11:30:00,26.93,26.97,26.9,26.94,202800.0,17.2056,17.2311,17.1864,17.212,202800.0
2009-11-30 12:00:00,26.94,27.0,26.93,27.0,141500.0,17.212,17.2503,17.2056,17.2503,141500.0
2009-11-30 12:30:00,27.0,27.01,26.95,26.98,273300.0,17.2503,17.2567,17.2184,17.2375,273300.0
2009-11-30 13:00:00,26.98,27.01,26.98,26.99,169800.0,17.2375,17.2567,17.2375,17.2439,169800.0
2009-11-30 13:30:00,27.0,27.04,26.98,27.03,211300.0,17.2503,17.2759,17.2375,17.2695,211300.0
2009-11-30 14:00:00,27.04,27.07,26.99,27.07,305500.0,17.2759,17.295,17.2439,17.295,305500.0
2009-11-30 14:30:00,27.07,27.13,27.04,27.06,310300.0,17.295,17.3334,17.2759,17.2886,310300.0
2009-11-30 15:00:00,27.06,27.1,27.04,27.06,343600.0,17.2886,17.3142,17.2759,17.2886,343600.0
2009-11-30 15:30:00,27.06,27.11,27.03,27.05,664300.0,17.2886,17.3206,17.2695,17.2823,664300.0
2009-12-01 09:30:00,27.24,27.38,27.2,27.28,274100.0,17.4036,17.4931,17.3781,17.4292,274100.0
2009-12-01 10:00:00,27.27,27.37,27.22,27.34,299900.0,17.4228,17.4867,17.3909,17.4675,299900.0
2009-12-01 10:30:00,27.33,27.37,27.23,27.24,200100.0,17.4611,17.4867,17.3973,17.4036,200100.0
2009-12-01 11:00:00,27.24,27.37,27.23,27.37,178400.0,17.4036,17.4867,17.3973,17.4867,178400.0
2009-12-01 11:30:00,27.37,27.43,27.36,27.42,142400.0,17.4867,17.525,17.4803,17.5186,142400.0
2009-12-01 12:00:00,27.41,27.46,27.41,27.43,209400.0,17.5123,17.5442,17.5123,17.525,209400.0
2009-12-01 12:30:00,27.42,27.46,27.4,27.43,152000.0,17.5186,17.5442,17.5059,17.525,152000.0
2009-12-01 13:00:00,27.42,27.49,27.42,27.47,143700.0,17.5186,17.5634,17.5186,17.5506,143700.0
2009-12-01 13:30:00,27.46,27.57,27.46,27.54,218500.0,17.5442,17.6145,17.5442,17.5953,218500.0
2009-12-01 14:00:00,27.54,27.56,27.46,27.5,266000.0,17.5953,17.6081,17.5442,17.5698,266000.0
2009-12-01 14:30:00,27.5,27.5,27.43,27.49,275200.0,17.5698,17.5698,17.525,17.5634,275200.0
2009-12-01 15:00:00,27.49,27.55,27.46,27.54,473100.0,17.5634,17.6017,17.5442,17.5953,473100.0
2009-12-01 15:30:00,27.55,27.63,27.52,27.58,885400.0,17.6017,17.6528,17.5825,17.6209,885400.0
2009-12-02 09:30:00,28.09,28.09,27.76,28.0,817700.0,17.9467,17.9467,17.7359,17.8892,817700.0
2009-12-02 10:00:00,28.0,28.22,28.0,28.12,634000.0,17.8892,18.0298,17.8892,17.9659,634000.0
2009-12-02 10:30:00,28.12,28.2,28.09,28.15,314600.0,17.9659,18.017,17.9467,17.985,314600.0
2009-12-02 11:00:00,28.15,28.2,28.09,28.15,322700.0,17.985,18.017,17.9467,17.985,322700.0
2009-12-02 11:30:00,28.16,28.2,27.93,28.08,340900.0,17.9914,18.017,17.8445,17.9403,340900.0
2009-12-02 12:00:00,28.08,28.12,28.02,28.1,290100.0,17.9403,17.9659,17.902,17.9531,290100.0
2009-12-02 12:30:00,28.11,28.11,28.01,28.02,121000.0,17.9595,17.9595,17.8956,17.902,121000.0
2009-12-02 13:00:00,28.03,28.05,27.9,27.92,184800.0,17.9084,17.9212,17.8253,17.8381,184800.0
2009-12-02 13:30:00,27.91,28.01,27.85,28.01,254800.0,17.8317,17.8956,17.7934,17.8956,254800.0
2009-12-02 14:00:00,28.02,28.04,27.91,27.95,227600.0,17.902,17.9148,17.8317,17.8573,227600.0
2009-12-02 14:30:00,27.96,28.01,27.94,27.99,244600.0,17.8637,17.8956,17.8509,17.8828,244600.0
2009-12-02 15:00:00,27.98,28.01,27.9,27.98,452500.0,17.8764,17.8956,17.8253,17.8764,452500.0
2009-12-02 15:30:00,27.98,28.07,27.98,28.01,870400.0,17.8764,17.9339,17.8764,17.8956,870400.0
2009-12-03 09:30:00,28.13,28.15,27.85,27.87,273900.0,17.9723,17.985,17.7934,17.8062,273900.0
2009-12-03 10:00:00,27.86,27.9,27.77,27.9,257900.0,17.7998,17.8253,17.7423,17.8253,257900.0
2009-12-03 10:30:00,27.9,28.07,27.89,28.03,244600.0,17.8253,17.9339,17.8189,17.9084,244600.0
2009-12-03 11:00:00,28.02,28.06,27.93,27.98,200700.0,17.902,17.9275,17.8445,17.8764,200700.0
2009-12-03 11:30:00,27.97,27.97,27.88,27.89,108600.0,17.87,17.87,17.8125,17.8189,108600.0
2009-12-03 12:00:00,27.89,27.93,27.85,27.91,141000.0,17.8189,17.8445,17.7934,17.8317,141000.0
2009-12-03 12:30:00,27.91,27.93,27.88,27.9,95500.0,17.8317,17.8445,17.8125,17.8253,95500.0
2009-12-03 13:00:00,27.89,27.97,27.87,27.97,136400.0,17.8189,17.87,17.8062,17.87,136400.0
2009-12-03 13:30:00,27.97,28.02,27.91,28.0,230500.0,17.87,17.902,17.8317,17.8892,230500.0
2009-12-03 14:00:00,28.01,28.06,27.99,28.05,243600.0,17.8956,17.9275,17.8828,17.9212,243600.0
2009-12-03 14:30:00,28.06,28.1,28.05,28.07,235100.0,17.9275,17.9531,17.9212,17.9339,235100.0
2009-12-03 15:00:00,28.07,28.17,28.06,28.16,448100.0,17.9339,17.9978,17.9275,17.9914,448100.0
2009-12-03 15:30:00,28.16,28.18,27.95,28.0,1103200.0,17.9914,18.0042,17.8573,17.8892,1103200.0
2009-12-04 09:30:00,28.2,28.4,28.06,28.34,300800.0,18.017,18.1448,17.9275,18.1064,300800.0
2009-12-04 10:00:00,28.34,28.38,28.22,28.28,319300.0,18.1064,18.132,18.0298,18.0681,319300.0
2009-12-04 10:30:00,28.27,28.32,28.19,28.23,179100.0,18.0617,18.0937,18.0106,18.0362,179100.0
2009-12-04 11:00:00,28.23,28.29,28.15,28.15,282500.0,18.0362,18.0745,17.985,17.985,282500.0
2009-12-04 11:30:00,28.15,28.26,28.0,28.04,377800.0,17.985,18.0553,17.8892,17.9148,377800.0
2009-12-04 12:00:00,28.04,28.04,27.93,27.96,140000.0,17.9148,17.9148,17.8445,17.8637,140000.0
2009-12-04 12:30:00,27.96,28.07,27.96,28.02,170000.0,17.8637,17.9339,17.8637,17.902,170000.0
2009-12-04 13:00:00,28.01,28.08,27.99,27.99,113800.0,17.8956,17.9403,17.8828,17.8828,113800.0
2009-12-04 13:30:00,28.0,28.06,27.99,28.02,187700.0,17.8892,17.9275,17.8828,17.902,187700.0
2009-12-04 14:00:00,28.02,28.06,27.97,28.02,249500.0,17.902,17.9275,17.87,17.902,249500.0
2009-12-04 14:30:00,28.03,28.15,28.02,28.1,257900.0,17.9084,17.985,17.902,17.9531,257900.0
2009-12-04 15:00:00,28.1,28.27,28.06,28.22,500000.0,17.9531,18.0617,17.9275,18.0298,500000.0
2009-12-04 15:30:00,28.22,28.29,28.2,28.26,896600.0,18.0298,18.0745,18.017,18.0553,896600.0
2009-12-07 09:30:00,28.31,28.65,28.21,28.3,335500.0,18.0873,18.3045,18.0234,18.0809,335500.0
2009-12-07 10:00:00,28.3,28.34,28.2,28.31,155500.0,18.0809,18.1064,18.017,18.0873,155500.0
2009-12-07 10:30:00,28.31,28.43,28.31,28.4,199900.0,18.0873,18.1639,18.0873,18.1448,199900.0
2009-12-07 11:00:00,28.4,28.41,28.32,28.36,172800.0,18.1448,18.1512,18.0937,18.1192,172800.0
2009-12-07 11:30:00,28.36,28.42,28.33,28.42,173000.0,18.1192,18.1575,18.1,18.1575,173000.0
2009-12-07 12:00:00,28.42,28.46,28.4,28.45,189300.0,18.1575,18.1831,18.1448,18.1767,189300.0
2009-12-07 12:30:00,28.46,28.5,28.43,28.47,239300.0,18.1831,18.2087,18.1639,18.1895,239300.0
2009-12-07 13:00:00,28.47,28.48,28.4,28.41,236000.0,18.1895,18.1959,18.1448,18.1512,236000.0
2009-12-07 13:30:00,28.41,28.47,28.4,28.44,246200.0,18.1512,18.1895,18.1448,18.1703,246200.0
2009-12-07 14:00:00,28.44,28.48,28.43,28.45,223300.0,18.1703,18.1959,18.1639,18.1767,223300.0
2009-12-07 14:30:00,28.45,28.5,28.41,28.47,568800.0,18.1767,18.2087,18.1512,18.1895,568800.0
2009-12-07 15:00:00,28.47,28.49,28.44,28.44,300300.0,18.1895,18.2023,18.1703,18.1703,300300.0
2009-12-07 15:30:00,28.44,28.52,28.44,28.49,779000.0,18.1703,18.2214,18.1703,18.2023,779000.0
2009-12-08 09:30:00,28.87,28.87,28.51,28.68,846300.0,18.4451,18.4451,18.215,18.3237,846300.0
2009-12-08 10:00:00,28.68,28.84,28.66,28.76,543200.0,18.3237,18.4259,18.3109,18.3748,543200.0
2009-12-08 10:30:00,28.77,28.83,28.75,28.77,537200.0,18.3812,18.4195,18.3684,18.3812,537200.0
2009-12-08 11:00:00,28.76,28.79,28.73,28.75,460300.0,18.3748,18.3939,18.3556,18.3684,460300.0
2009-12-08 11:30:00,28.76,28.84,28.75,28.81,377400.0,18.3748,18.4259,18.3684,18.4067,377400.0
2009-12-08 12:00:00,28.81,28.83,28.75,28.78,217700.0,18.4067,18.4195,18.3684,18.3876,217700.0
2009-12-08 12:30:00,28.78,28.78,28.74,28.77,243900.0,18.3876,18.3876,18.362,18.3812,243900.0
2009-12-08 13:00:00,28.77,28.79,28.7,28.76,268300.0,18.3812,18.3939,18.3364,18.3748,268300.0
2009-12-08 13:30:00,28.76,28.8,28.76,28.77,228800.0,18.3748,18.4003,18.3748,18.3812,228800.0
2009-12-08 14:00:00,28.77,28.8,28.76,28.77,276500.0,18.3812,18.4003,18.3748,18.3812,276500.0
2009-12-08 14:30:00,28.77,28.78,28.75,28.75,364200.0,18.3812,18.3876,18.3684,18.3684,364200.0
2009-12-08 15:00:00,28.75,28.8,28.73,28.8,454800.0,18.3684,18.4003,18.3556,18.4003,454800.0
2009-12-08 15:30:00,28.8,28.8,28.74,28.79,780700.0,18.4003,18.4003,18.362,18.3939,780700.0
2009-12-09 09:30:00,28.99,28.99,28.61,28.71,440600.0,18.5217,18.5217,18.2789,18.3428,440600.0
2009-12-09 10:00:00,28.7,28.71,28.56,28.57,217400.0,18.3364,18.3428,18.247,18.2534,217400.0
2009-12-09 10:30:00,28.56,28.63,28.52,28.54,331700.0,18.247,18.2917,18.2214,18.2342,331700.0
2009-12-09 11:00:00,28.55,28.57,28.51,28.55,285000.0,18.2406,18.2534,18.215,18.2406,285000.0
2009-12-09 11:30:00,28.54,28.56,28.5,28.52,191700.0,18.2342,18.247,18.2087,18.2214,191700.0
2009-12-09 12:00:00,28.51,28.52,28.45,28.5,225300.0,18.215,18.2214,18.1767,18.2087,225300.0
2009-12-09 12:30:00,28.5,28.54,28.47,28.52,209300.0,18.2087,18.2342,18.1895,18.2214,209300.0
2009-12-09 13:00:00,28.53,28.53,28.43,28.45,219900.0,18.2278,18.2278,18.1639,18.1767,219900.0
2009-12-09 13:30:00,28.45,28.46,28.36,28.38,173900.0,18.1767,18.1831,18.1192,18.132,173900.0
2009-12-09 14:00:00,28.39,28.45,28.37,28.38,328300.0,18.1384,18.1767,18.1256,18.132,328300.0
2009-12-09 14:30:00,28.38,28.5,28.37,28.48,189900.0,18.132,18.2087,18.1256,18.1959,189900.0
2009-12-09 15:00:00,28.48,28.61,28.48,28.58,360800.0,18.1959,18.2789,18.1959,18.2598,360800.0
2009-12-09 15:30:00,28.58,28.64,28.54,28.6,735100.0,18.2598,18.2981,18.2342,18.2726,735100.0
2009-12-10 09:30:00,28.73,28.98,28.73,28.86,267700.0,18.3556,18.5153,18.3556,18.4387,267700.0
2009-12-10 10:00:00,28.86,28.91,28.76,28.9,258800.0,18.4387,18.4706,18.3748,18.4642,258800.0
2009-12-10 10:30:00,28.91,28.93,28.84,28.91,290300.0,18.4706,18.4834,18.4259,18.4706,290300.0
2009-12-10 11:00:00,28.9,28.95,28.87,28.92,282400.0,18.4642,18.4962,18.4451,18.477,282400.0
2009-12-10 11:30:00,28.91,28.94,28.88,28.89,268000.0,18.4706,18.4898,18.4514,18.4578,268000.0
2009-12-10 12:00:00,28.89,28.95,28.89,28.91,221900.0,18.4578,18.4962,18.4578,18.4706,221900.0
2009-12-10 12:30:00,28.91,28.98,28.89,28.97,138800.0,18.4706,18.5153,18.4578,18.5089,138800.0
2009-12-10 13:00:00,28.97,28.98,28.91,28.98,294800.0,18.5089,18.5153,18.4706,18.5153,294800.0
2009-12-10 13:30:00,28.98,29.03,28.96,29.02,273200.0,18.5153,18.5473,18.5026,18.5409,273200.0
2009-12-10 14:00:00,29.02,29.07,29.01,29.02,211400.0,18.5409,18.5728,18.5345,18.5409,211400.0
2009-12-10 14:30:00,29.02,29.02,28.91,28.92,222400.0,18.5409,18.5409,18.4706,18.477,222400.0
2009-12-10 15:00:00,28.91,28.93,28.83,28.86,324700.0,18.4706,18.4834,18.4195,18.4387,324700.0
2009-12-10 15:30:00,28.85,28.93,28.85,28.92,595800.0,18.4323,18.4834,18.4323,18.477,595800.0
2009-12-11 09:30:00,29.07,29.2,29.01,29.15,253300.0,18.5728,18.6559,18.5345,18.6239,253300.0
2009-12-11 10:00:00,29.16,29.22,29.11,29.2,209600.0,18.6303,18.6687,18.5984,18.6559,209600.0
2009-12-11 10:30:00,29.21,29.25,29.14,29.18,190100.0,18.6623,18.6878,18.6176,18.6431,190100.0
2009-12-11 11:00:00,29.18,29.19,29.09,29.16,245100.0,18.6431,18.6495,18.5856,18.6303,245100.0
2009-12-11 11:30:00,29.16,29.19,29.09,29.18,280300.0,18.6303,18.6495,18.5856,18.6431,280300.0
2009-12-11 12:00:00,29.18,29.25,29.16,29.18,149300.0,18.6431,18.6878,18.6303,18.6431,149300.0
2009-12-11 12:30:00,29.18,29.21,29.16,29.2,116400.0,18.6431,18.6623,18.6303,18.6559,116400.0
2009-12-11 13:00:00,29.21,29.24,29.2,29.22,122600.0,18.6623,18.6814,18.6559,18.6687,122600.0
2009-12-11 13:30:00,29.22,29.25,29.21,29.23,176400.0,18.6687,18.6878,18.6623,18.6751,176400.0
2009-12-11 14:00:00,29.23,29.25,29.21,29.24,181700.0,18.6751,18.6878,18.6623,18.6814,181700.0
2009-12-11 14:30:00,29.24,29.29,29.22,29.29,241700.0,18.6814,18.7134,18.6687,18.7134,241700.0
2009-12-11 15:00:00,29.28,29.29,29.23,29.29,325400.0,18.707,18.7134,18.6751,18.7134,325400.0
2009-12-11 15:30:00,29.29,29.36,29.28,29.31,935400.0,18.7134,18.7581,18.707,18.7262,935400.0
2009-12-14 09:30:00,29.34,29.48,28.95,28.95,484900.0,18.7453,18.8348,18.4962,18.4962,484900.0
2009-12-14 10:00:00,28.94,28.98,28.75,28.92,500400.0,18.4898,18.5153,18.3684,18.477,500400.0
2009-12-14 10:30:00,28.92,29.03,28.87,28.99,240400.0,18.477,18.5473,18.4451,18.5217,240400.0
2009-12-14 11:00:00,28.99,29.02,28.89,29.0,168600.0,18.5217,18.5409,18.4578,18.5281,168600.0
2009-12-14 11:30:00,29.0,29.01,28.9,28.96,200700.0,18.5281,18.5345,18.4642,18.5026,200700.0
2009-12-14 12:00:00,28.96,29.02,28.92,28.98,164300.0,18.5026,18.5409,18.477,18.5153,164300.0
2009-12-14 12:30:00,28.98,28.98,28.8,28.8,202400.0,18.5153,18.5153,18.4003,18.4003,202400.0
2009-12-14 13:00:00,28.8,28.81,28.76,28.78,294600.0,18.4003,18.4067,18.3748,18.3876,294600.0
2009-12-14 13:30:00,28.77,28.79,28.63,28.67,389000.0,18.3812,18.3939,18.2917,18.3173,389000.0
2009-12-14 14:00:00,28.66,28.67,28.58,28.6,395800.0,18.3109,18.3173,18.2598,18.2726,395800.0
2009-12-14 14:30:00,28.59,28.61,28.49,28.56,480800.0,18.2662,18.2789,18.2023,18.247,480800.0
2009-12-14 15:00:00,28.56,28.68,28.54,28.66,417000.0,18.247,18.3237,18.2342,18.3109,417000.0
2009-12-14 15:30:00,28.67,28.68,28.62,28.67,901900.0,18.3173,18.3237,18.2853,18.3173,901900.0
2009-12-15 09:30:00,28.49,28.6,28.4,28.45,360500.0,18.2023,18.2726,18.1448,18.1767,360500.0
2009-12-15 10:00:00,28.44,28.5,28.43,28.46,293900.0,18.1703,18.2087,18.1639,18.1831,293900.0
2009-12-15 10:30:00,28.47,28.5,28.46,28.46,196000.0,18.1895,18.2087,18.1831,18.1831,196000.0
2009-12-15 11:00:00,28.46,28.5,28.44,28.47,299200.0,18.1831,18.2087,18.1703,18.1895,299200.0
2009-12-15 11:30:00,28.47,28.48,28.39,28.46,195900.0,18.1895,18.1959,18.1384,18.1831,195900.0
2009-12-15 12:00:00,28.46,28.46,28.41,28.41,131900.0,18.1831,18.1831,18.1512,18.1512,131900.0
2009-12-15 12:30:00,28.42,28.42,28.39,28.4,161800.0,18.1575,18.1575,18.1384,18.1448,161800.0
2009-12-15 13:00:00,28.39,28.4,28.36,28.37,171200.0,18.1384,18.1448,18.1192,18.1256,171200.0
2009-12-15 13:30:00,28.37,28.4,28.3,28.39,290900.0,18.1256,18.1448,18.0809,18.1384,290900.0
2009-12-15 14:00:00,28.39,28.39,28.38,28.39,93200.0,18.1384,18.1384,18.132,18.1384,93200.0
2009-12-15 14:30:00,28.39,28.39,28.32,28.33,304600.0,18.1384,18.1384,18.0937,18.1,304600.0
2009-12-15 15:00:00,28.33,28.36,28.2,28.26,657600.0,18.1,18.1192,18.017,18.0553,657600.0
2009-12-15 15:30:00,28.25,28.26,28.13,28.23,1138200.0,18.0489,18.0553,17.9723,18.0362,1138200.0
2009-12-16 09:30:00,28.33,28.57,28.33,28.42,433100.0,18.1,18.2534,18.1,18.1575,433100.0
2009-12-16 10:00:00,28.41,28.5,28.36,28.38,194600.0,18.1512,18.2087,18.1192,18.132,194600.0
2009-12-16 10:30:00,28.38,28.47,28.36,28.37,174700.0,18.132,18.1895,18.1192,18.1256,174700.0
2009-12-16 11:00:00,28.36,28.42,28.35,28.35,103600.0,18.1192,18.1575,18.1128,18.1128,103600.0
2009-12-16 11:30:00,28.36,28.36,28.3,28.3,153900.0,18.1192,18.1192,18.0809,18.0809,153900.0
2009-12-16 12:00:00,28.3,28.34,28.3,28.34,89700.0,18.0809,18.1064,18.0809,18.1064,89700.0
2009-12-16 12:30:00,28.34,28.35,28.28,28.28,123400.0,18.1064,18.1128,18.0681,18.0681,123400.0
2009-12-16 13:00:00,28.29,28.35,28.28,28.33,100300.0,18.0745,18.1128,18.0681,18.1,100300.0
2009-12-16 13:30:00,28.34,28.36,28.31,28.31,72500.0,18.1064,18.1192,18.0873,18.0873,72500.0
2009-12-16 14:00:00,28.31,28.4,28.26,28.27,173000.0,18.0873,18.1448,18.0553,18.0617,173000.0
2009-12-16 14:30:00,28.28,28.28,28.14,28.14,202700.0,18.0681,18.0681,17.9787,17.9787,202700.0
2009-12-16 15:00:00,28.13,28.15,28.02,28.03,401200.0,17.9723,17.985,17.902,17.9084,401200.0
2009-12-16 15:30:00,28.02,28.06,27.95,27.98,1317700.0,17.902,17.9275,17.8573,17.8764,1317700.0
2009-12-17 09:30:00,27.86,27.89,27.68,27.68,382000.0,17.7998,17.8189,17.6848,17.6848,382000.0
2009-12-17 10:00:00,27.68,27.84,27.65,27.82,224900.0,17.6848,17.787,17.6656,17.7742,224900.0
2009-12-17 10:30:00,27.82,27.82,27.68,27.77,135100.0,17.7742,17.7742,17.6848,17.7423,135100.0
2009-12-17 11:00:00,27.77,27.87,27.75,27.82,138200.0,17.7423,17.8062,17.7295,17.7742,138200.0
2009-12-17 11:30:00,27.81,27.83,27.69,27.69,174800.0,17.7678,17.7806,17.6912,17.6912,174800.0
2009-12-17 12:00:00,27.69,27.72,27.65,27.71,152000.0,17.6912,17.7103,17.6656,17.7039,152000.0
2009-12-17 12:30:00,27.71,27.72,27.59,27.6,162800.0,17.7039,17.7103,17.6273,17.6337,162800.0
2009-12-17 13:00:00,27.6,27.63,27.6,27.63,76100.0,17.6337,17.6528,17.6337,17.6528,76100.0
2009-12-17 13:30:00,27.62,27.63,27.61,27.61,134000.0,17.6464,17.6528,17.64,17.64,134000.0
2009-12-17 14:00:00,27.61,27.66,27.61,27.65,157600.0,17.64,17.672,17.64,17.6656,157600.0
2009-12-17 14:30:00,27.65,27.68,27.62,27.65,160400.0,17.6656,17.6848,17.6464,17.6656,160400.0
2009-12-17 15:00:00,27.64,27.67,27.64,27.64,170000.0,17.6592,17.6784,17.6592,17.6592,170000.0
2009-12-17 15:30:00,27.64,27.67,27.58,27.59,645400.0,17.6592,17.6784,17.6209,17.6273,645400.0
2009-12-18 09:30:00,27.65,27.8,27.15,27.15,1383400.0,17.6656,17.7614,17.3461,17.3461,1383400.0
2009-12-18 10:00:00,27.14,27.2,27.03,27.09,899600.0,17.3398,17.3781,17.2695,17.3078,899600.0
2009-12-18 10:30:00,27.08,27.11,26.99,27.02,645200.0,17.3014,17.3206,17.2439,17.2631,645200.0
2009-12-18 11:00:00,27.02,27.13,27.02,27.06,329800.0,17.2631,17.3334,17.2631,17.2886,329800.0
2009-12-18 11:30:00,27.06,27.08,27.0,27.01,294700.0,17.2886,17.3014,17.2503,17.2567,294700.0
2009-12-18 12:00:00,27.01,27.13,26.98,27.0,413400.0,17.2567,17.3334,17.2375,17.2503,413400.0
2009-12-18 12:30:00,26.99,27.01,26.99,27.0,343600.0,17.2439,17.2567,17.2439,17.2503,343600.0
2009-12-18 13:00:00,27.01,27.07,27.0,27.07,246900.0,17.2567,17.295,17.2503,17.295,246900.0
2009-12-18 13:30:00,27.07,27.07,27.04,27.07,106700.0,17.295,17.295,17.2759,17.295,106700.0
2009-12-18 14:00:00,27.07,27.17,27.05,27.17,304100.0,17.295,17.3589,17.2823,17.3589,304100.0
2009-12-18 14:30:00,27.16,27.27,27.16,27.25,372500.0,17.3525,17.4228,17.3525,17.41,372500.0
2009-12-18 15:00:00,27.26,27.32,27.25,27.31,511500.0,17.4164,17.4548,17.41,17.4484,511500.0
2009-12-18 15:30:00,27.3,27.4,27.3,27.39,975600.0,17.442,17.5059,17.442,17.4995,975600.0
2009-12-21 09:30:00,27.65,27.72,27.51,27.72,317000.0,17.6656,17.7103,17.5761,17.7103,317000.0
2009-12-21 10:00:00,27.72,27.99,27.72,27.99,291700.0,17.7103,17.8828,17.7103,17.8828,291700.0
2009-12-21 10:30:00,27.99,28.02,27.91,27.92,269600.0,17.8828,17.902,17.8317,17.8381,269600.0
2009-12-21 11:00:00,27.91,27.92,27.86,27.86,209600.0,17.8317,17.8381,17.7998,17.7998,209600.0
2009-12-21 11:30:00,27.86,27.96,27.85,27.95,163400.0,17.7998,17.8637,17.7934,17.8573,163400.0
2009-12-21 12:00:00,27.96,28.02,27.95,27.95,164600.0,17.8637,17.902,17.8573,17.8573,164600.0
2009-12-21 12:30:00,27.95,27.97,27.88,27.88,222500.0,17.8573,17.87,17.8125,17.8125,222500.0
2009-12-21 13:00:00,27.89,27.9,27.86,27.89,185300.0,17.8189,17.8253,17.7998,17.8189,185300.0
2009-12-21 13:30:00,27.9,27.92,27.89,27.9,92300.0,17.8253,17.8381,17.8189,17.8253,92300.0
2009-12-21 14:00:00,27.9,27.91,27.87,27.89,159100.0,17.8253,17.8317,17.8062,17.8189,159100.0
2009-12-21 14:30:00,27.89,27.91,27.87,27.9,175400.0,17.8189,17.8317,17.8062,17.8253,175400.0
2009-12-21 15:00:00,27.89,27.9,27.83,27.84,357300.0,17.8189,17.8253,17.7806,17.787,357300.0
2009-12-21 15:30:00,27.85,27.85,27.8,27.82,783100.0,17.7934,17.7934,17.7614,17.7742,783100.0
2009-12-22 09:30:00,27.99,28.38,27.94,28.24,383900.0,17.8828,18.132,17.8509,18.0425,383900.0
2009-12-22 10:00:00,28.25,28.43,28.18,28.41,336000.0,18.0489,18.1639,18.0042,18.1512,336000.0
2009-12-22 10:30:00,28.41,28.42,28.34,28.35,223500.0,18.1512,18.1575,18.1064,18.1128,223500.0
2009-12-22 11:00:00,28.35,28.36,28.25,28.26,162700.0,18.1128,18.1192,18.0489,18.0553,162700.0
2009-12-22 11:30:00,28.25,28.27,28.22,28.27,99600.0,18.0489,18.0617,18.0298,18.0617,99600.0
2009-12-22 12:00:00,28.27,28.29,28.26,28.28,88800.0,18.0617,18.0745,18.0553,18.0681,88800.0
2009-12-22 12:30:00,28.28,28.32,28.28,28.31,179200.0,18.0681,18.0937,18.0681,18.0873,179200.0
2009-12-22 13:00:00,28.31,28.34,28.3,28.33,127100.0,18.0873,18.1064,18.0809,18.1,127100.0
2009-12-22 13:30:00,28.33,28.34,28.3,28.33,150700.0,18.1,18.1064,18.0809,18.1,150700.0
2009-12-22 14:00:00,28.33,28.36,28.29,28.36,155100.0,18.1,18.1192,18.0745,18.1192,155100.0
2009-12-22 14:30:00,28.35,28.36,28.29,28.3,157200.0,18.1128,18.1192,18.0745,18.0809,157200.0
2009-12-22 15:00:00,28.29,28.3,28.26,28.29,213400.0,18.0745,18.0809,18.0553,18.0745,213400.0
2009-12-22 15:30:00,28.3,28.34,28.29,28.32,451100.0,18.0809,18.1064,18.0745,18.0937,451100.0
2009-12-23 09:30:00,28.51,28.58,28.34,28.45,199700.0,18.215,18.2598,18.1064,18.1767,199700.0
2009-12-23 10:00:00,28.45,28.66,28.42,28.54,458500.0,18.1767,18.3109,18.1575,18.2342,458500.0
2009-12-23 10:30:00,28.55,28.58,28.53,28.55,124400.0,18.2406,18.2598,18.2278,18.2406,124400.0
2009-12-23 11:00:00,28.56,28.56,28.5,28.56,211200.0,18.247,18.247,18.2087,18.247,211200.0
2009-12-23 11:30:00,28.56,28.56,28.52,28.56,70700.0,18.247,18.247,18.2214,18.247,70700.0
2009-12-23 12:00:00,28.56,28.56,28.49,28.53,94900.0,18.247,18.247,18.2023,18.2278,94900.0
2009-12-23 12:30:00,28.53,28.53,28.46,28.48,77200.0,18.2278,18.2278,18.1831,18.1959,77200.0
2009-12-23 13:00:00,28.48,28.53,28.47,28.52,73200.0,18.1959,18.2278,18.1895,18.2214,73200.0
2009-12-23 13:30:00,28.53,28.55,28.52,28.52,73700.0,18.2278,18.2406,18.2214,18.2214,73700.0
2009-12-23 14:00:00,28.52,28.53,28.49,28.5,80600.0,18.2214,18.2278,18.2023,18.2087,80600.0
2009-12-23 14:30:00,28.51,28.52,28.47,28.47,101800.0,18.215,18.2214,18.1895,18.1895,101800.0
2009-12-23 15:00:00,28.47,28.48,28.43,28.48,166800.0,18.1895,18.1959,18.1639,18.1959,166800.0
2009-12-23 15:30:00,28.48,28.54,28.44,28.51,516800.0,18.1959,18.2342,18.1703,18.215,516800.0
2009-12-24 09:30:00,28.48,28.72,28.44,28.51,176700.0,18.1959,18.3492,18.1703,18.215,176700.0
2009-12-24 10:00:00,28.5,28.65,28.5,28.64,124400.0,18.2087,18.3045,18.2087,18.2981,124400.0
2009-12-24 10:30:00,28.64,28.64,28.55,28.56,137200.0,18.2981,18.2981,18.2406,18.247,137200.0
2009-12-24 11:00:00,28.56,28.56,28.49,28.5,92600.0,18.247,18.247,18.2023,18.2087,92600.0
2009-12-24 11:30:00,28.5,28.5,28.45,28.5,116400.0,18.2087,18.2087,18.1767,18.2087,116400.0
2009-12-24 12:00:00,28.5,28.56,28.49,28.54,96000.0,18.2087,18.247,18.2023,18.2342,96000.0
2009-12-24 12:30:00,28.53,28.55,28.51,28.55,127800.0,18.2278,18.2406,18.215,18.2406,127800.0
2009-12-28 09:30:00,28.63,28.71,28.55,28.62,137900.0,18.2917,18.3428,18.2406,18.2853,137900.0
2009-12-28 10:00:00,28.62,28.62,28.51,28.58,98300.0,18.2853,18.2853,18.215,18.2598,98300.0
2009-12-28 10:30:00,28.59,28.59,28.53,28.55,58800.0,18.2662,18.2662,18.2278,18.2406,58800.0
2009-12-28 11:00:00,28.56,28.57,28.51,28.52,72700.0,18.247,18.2534,18.215,18.2214,72700.0
2009-12-28 11:30:00,28.52,28.56,28.51,28.54,89600.0,18.2214,18.247,18.215,18.2342,89600.0
2009-12-28 12:00:00,28.55,28.55,28.5,28.51,87100.0,18.2406,18.2406,18.2087,18.215,87100.0
2009-12-28 12:30:00,28.51,28.52,28.49,28.49,56000.0,18.215,18.2214,18.2023,18.2023,56000.0
2009-12-28 13:00:00,28.5,28.5,28.48,28.5,80600.0,18.2087,18.2087,18.1959,18.2087,80600.0
2009-12-28 13:30:00,28.5,28.5,28.46,28.5,131900.0,18.2087,18.2087,18.1831,18.2087,131900.0
2009-12-28 14:00:00,28.5,28.54,28.49,28.52,186500.0,18.2087,18.2342,18.2023,18.2214,186500.0
2009-12-28 14:30:00,28.52,28.53,28.49,28.5,131500.0,18.2214,18.2278,18.2023,18.2087,131500.0
2009-12-28 15:00:00,28.5,28.5,28.47,28.47,119100.0,18.2087,18.2087,18.1895,18.1895,119100.0
2009-12-28 15:30:00,28.48,28.62,28.47,28.62,504100.0,18.1959,18.2853,18.1895,18.2853,504100.0
2009-12-29 09:30:00,28.57,28.57,28.5,28.52,154600.0,18.4144,18.4144,18.3693,18.3822,154600.0
2009-12-29 10:00:00,28.52,28.54,28.38,28.41,184700.0,18.3822,18.3951,18.2919,18.3113,184700.0
2009-12-29 10:30:00,28.41,28.42,28.37,28.37,93700.0,18.3113,18.3177,18.2855,18.2855,93700.0
2009-12-29 11:00:00,28.37,28.37,28.28,28.29,157300.0,18.2855,18.2855,18.2275,18.2339,157300.0
2009-12-29 11:30:00,28.29,28.29,28.26,28.29,108000.0,18.2339,18.2339,18.2146,18.2339,108000.0
2009-12-29 12:00:00,28.29,28.3,28.26,28.27,61300.0,18.2339,18.2404,18.2146,18.221,61300.0
2009-12-29 12:30:00,28.27,28.3,28.26,28.26,94700.0,18.221,18.2404,18.2146,18.2146,94700.0
2009-12-29 13:00:00,28.27,28.27,28.24,28.26,89700.0,18.221,18.221,18.2017,18.2146,89700.0
2009-12-29 13:30:00,28.26,28.34,28.25,28.3,203100.0,18.2146,18.2662,18.2082,18.2404,203100.0
2009-12-29 14:00:00,28.3,28.36,28.29,28.34,82500.0,18.2404,18.2791,18.2339,18.2662,82500.0
2009-12-29 14:30:00,28.35,28.37,28.34,28.36,138900.0,18.2726,18.2855,18.2662,18.2791,138900.0
2009-12-29 15:00:00,28.36,28.39,28.34,28.38,133100.0,18.2791,18.2984,18.2662,18.2919,133100.0
2009-12-29 15:30:00,28.38,28.39,28.34,28.35,447400.0,18.2919,18.2984,18.2662,18.2726,447400.0
2009-12-30 09:30:00,28.39,28.39,28.28,28.35,197400.0,18.2984,18.2984,18.2275,18.2726,197400.0
2009-12-30 10:00:00,28.35,28.41,28.34,28.39,89000.0,18.2726,18.3113,18.2662,18.2984,89000.0
2009-12-30 10:30:00,28.38,28.39,28.31,28.32,80600.0,18.2919,18.2984,18.2468,18.2533,80600.0
2009-12-30 11:00:00,28.31,28.32,28.24,28.25,90300.0,18.2468,18.2533,18.2017,18.2082,90300.0
2009-12-30 11:30:00,28.25,28.31,28.24,28.29,74600.0,18.2082,18.2468,18.2017,18.2339,74600.0
2009-12-30 12:00:00,28.3,28.32,28.29,28.3,71800.0,18.2404,18.2533,18.2339,18.2404,71800.0
2009-12-30 12:30:00,28.29,28.3,28.21,28.25,121300.0,18.2339,18.2404,18.1824,18.2082,121300.0
2009-12-30 13:00:00,28.25,28.31,28.25,28.27,72300.0,18.2082,18.2468,18.2082,18.221,72300.0
2009-12-30 13:30:00,28.26,28.27,28.23,28.24,76000.0,18.2146,18.221,18.1953,18.2017,76000.0
2009-12-30 14:00:00,28.24,28.25,28.2,28.21,71800.0,18.2017,18.2082,18.1759,18.1824,71800.0
2009-12-30 14:30:00,28.21,28.21,28.18,28.19,101500.0,18.1824,18.1824,18.163,18.1695,101500.0
2009-12-30 15:00:00,28.19,28.25,28.15,28.22,268400.0,18.1695,18.2082,18.1437,18.1888,268400.0
2009-12-30 15:30:00,28.23,28.31,28.22,28.28,535100.0,18.1953,18.2468,18.1888,18.2275,535100.0
2009-12-31 09:30:00,28.37,28.38,28.21,28.32,103000.0,18.2855,18.2919,18.1824,18.2533,103000.0
2009-12-31 10:00:00,28.31,28.32,28.18,28.18,69200.0,18.2468,18.2533,18.163,18.163,69200.0
2009-12-31 10:30:00,28.18,28.23,28.17,28.19,68000.0,18.163,18.1953,18.1566,18.1695,68000.0
2009-12-31 11:00:00,28.18,28.19,28.07,28.14,91700.0,18.163,18.1695,18.0921,18.1373,91700.0
2009-12-31 11:30:00,28.13,28.14,28.11,28.12,68100.0,18.1308,18.1373,18.1179,18.1244,68100.0
2009-12-31 12:00:00,28.12,28.13,28.08,28.09,64800.0,18.1244,18.1308,18.0986,18.105,64800.0
2009-12-31 12:30:00,28.09,28.13,28.09,28.1,73200.0,18.105,18.1308,18.105,18.1115,73200.0
2009-12-31 13:00:00,28.11,28.13,28.07,28.12,78000.0,18.1179,18.1308,18.0921,18.1244,78000.0
2009-12-31 13:30:00,28.13,28.14,28.11,28.12,48500.0,18.1308,18.1373,18.1179,18.1244,48500.0
2009-12-31 14:00:00,28.13,28.15,28.12,28.12,59700.0,18.1308,18.1437,18.1244,18.1244,59700.0
2009-12-31 14:30:00,28.13,28.15,28.11,28.12,66800.0,18.1308,18.1437,18.1179,18.1244,66800.0
2009-12-31 15:00:00,28.12,28.15,28.1,28.11,79200.0,18.1244,18.1437,18.1115,18.1179,79200.0
2009-12-31 15:30:00,28.12,28.12,27.91,27.91,496900.0,18.1244,18.1244,17.989,17.989,496900.0
2010-01-04 09:30:00,28.2,28.4,28.0,28.15,243100.0,18.1759,18.3048,18.047,18.1437,243100.0
2010-01-04 10:00:00,28.15,28.2,28.12,28.17,166600.0,18.1437,18.1759,18.1244,18.1566,166600.0
2010-01-04 10:30:00,28.17,28.2,28.15,28.17,108100.0,18.1566,18.1759,18.1437,18.1566,108100.0
2010-01-04 11:00:00,28.17,28.17,28.13,28.16,99700.0,18.1566,18.1566,18.1308,18.1501,99700.0
2010-01-04 11:30:00,28.16,28.3,28.15,28.19,317000.0,18.1501,18.2404,18.1437,18.1695,317000.0
2010-01-04 12:00:00,28.2,28.2,28.17,28.2,87500.0,18.1759,18.1759,18.1566,18.1759,87500.0
2010-01-04 12:30:00,28.2,28.26,28.19,28.26,95000.0,18.1759,18.2146,18.1695,18.2146,95000.0
2010-01-04 13:00:00,28.26,28.26,28.23,28.26,72800.0,18.2146,18.2146,18.1953,18.2146,72800.0
2010-01-04 13:30:00,28.25,28.26,28.2,28.21,73700.0,18.2082,18.2146,18.1759,18.1824,73700.0
2010-01-04 14:00:00,28.21,28.23,28.14,28.15,121300.0,18.1824,18.1953,18.1373,18.1437,121300.0
2010-01-04 14:30:00,28.15,28.15,28.08,28.08,163100.0,18.1437,18.1437,18.0986,18.0986,163100.0
2010-01-04 15:00:00,28.08,28.09,28.04,28.05,177100.0,18.0986,18.105,18.0728,18.0792,177100.0
2010-01-04 15:30:00,28.04,28.12,28.04,28.1,425300.0,18.0728,18.1244,18.0728,18.1115,425300.0
2010-01-05 09:30:00,28.01,28.1,27.85,27.85,259900.0,18.0535,18.1115,17.9503,17.9503,259900.0
2010-01-05 10:00:00,27.85,27.99,27.82,27.99,226300.0,17.9503,18.0406,17.931,18.0406,226300.0
2010-01-05 10:30:00,27.98,28.1,27.96,28.05,673900.0,18.0341,18.1115,18.0212,18.0792,673900.0
2010-01-05 11:00:00,28.06,28.13,28.03,28.03,195700.0,18.0857,18.1308,18.0664,18.0664,195700.0
2010-01-05 11:30:00,28.03,28.04,27.98,28.04,412100.0,18.0664,18.0728,18.0341,18.0728,412100.0
2010-01-05 12:00:00,28.03,28.05,27.98,28.03,415600.0,18.0664,18.0792,18.0341,18.0664,415600.0
2010-01-05 12:30:00,28.03,28.03,27.96,28.0,114400.0,18.0664,18.0664,18.0212,18.047,114400.0
2010-01-05 13:00:00,28.0,28.01,27.95,27.98,141700.0,18.047,18.0535,18.0148,18.0341,141700.0
2010-01-05 13:30:00,27.98,28.0,27.94,27.94,100900.0,18.0341,18.047,18.0083,18.0083,100900.0
2010-01-05 14:00:00,27.94,27.95,27.87,27.92,245100.0,18.0083,18.0148,17.9632,17.9955,245100.0
2010-01-05 14:30:00,27.91,27.94,27.88,27.92,176800.0,17.989,18.0083,17.9697,17.9955,176800.0
2010-01-05 15:00:00,27.92,27.95,27.91,27.95,165600.0,17.9955,18.0148,17.989,18.0148,165600.0
2010-01-05 15:30:00,27.95,28.0,27.93,27.95,402900.0,18.0148,18.047,18.0019,18.0148,402900.0
2010-01-06 09:30:00,27.89,28.05,27.76,27.89,227800.0,17.9761,18.0792,17.8923,17.9761,227800.0
2010-01-06 10:00:00,27.88,27.97,27.83,27.88,238400.0,17.9697,18.0277,17.9374,17.9697,238400.0
2010-01-06 10:30:00,27.88,27.89,27.78,27.84,143800.0,17.9697,17.9761,17.9052,17.9439,143800.0
2010-01-06 11:00:00,27.85,27.85,27.81,27.81,157800.0,17.9503,17.9503,17.9246,17.9246,157800.0
2010-01-06 11:30:00,27.81,27.99,27.81,27.93,226200.0,17.9246,18.0406,17.9246,18.0019,226200.0
2010-01-06 12:00:00,27.94,28.01,27.93,28.0,179600.0,18.0083,18.0535,18.0019,18.047,179600.0
2010-01-06 12:30:00,27.99,28.04,27.8,27.99,242400.0,18.0406,18.0728,17.9181,18.0406,242400.0
2010-01-06 13:00:00,27.99,28.01,27.95,27.99,118700.0,18.0406,18.0535,18.0148,18.0406,118700.0
2010-01-06 13:30:00,27.99,28.0,27.96,27.99,100800.0,18.0406,18.047,18.0212,18.0406,100800.0
2010-01-06 14:00:00,28.0,28.05,27.98,28.04,230900.0,18.047,18.0792,18.0341,18.0728,230900.0
2010-01-06 14:30:00,28.04,28.15,28.04,28.15,178600.0,18.0728,18.1437,18.0728,18.1437,178600.0
2010-01-06 15:00:00,28.14,28.15,28.03,28.07,252600.0,18.1373,18.1437,18.0664,18.0921,252600.0
2010-01-06 15:30:00,28.07,28.08,28.01,28.05,299800.0,18.0921,18.0986,18.0535,18.0792,299800.0
2010-01-07 09:30:00,28.01,28.08,27.8,27.8,177400.0,18.0535,18.0986,17.9181,17.9181,177400.0
2010-01-07 10:00:00,27.81,27.81,27.75,27.78,187600.0,17.9246,17.9246,17.8859,17.9052,187600.0
2010-01-07 10:30:00,27.78,27.89,27.76,27.78,268600.0,17.9052,17.9761,17.8923,17.9052,268600.0
2010-01-07 11:00:00,27.77,27.86,27.77,27.84,217800.0,17.8988,17.9568,17.8988,17.9439,217800.0
2010-01-07 11:30:00,27.84,27.95,27.84,27.94,165100.0,17.9439,18.0148,17.9439,18.0083,165100.0
2010-01-07 12:00:00,27.94,27.97,27.91,27.94,167900.0,18.0083,18.0277,17.989,18.0083,167900.0
2010-01-07 12:30:00,27.94,27.96,27.89,27.92,199000.0,18.0083,18.0212,17.9761,17.9955,199000.0
2010-01-07 13:00:00,27.91,27.92,27.87,27.89,162100.0,17.989,17.9955,17.9632,17.9761,162100.0
2010-01-07 13:30:00,27.88,27.89,27.85,27.87,127200.0,17.9697,17.9761,17.9503,17.9632,127200.0
2010-01-07 14:00:00,27.88,27.96,27.87,27.96,205000.0,17.9697,18.0212,17.9632,18.0212,205000.0
2010-01-07 14:30:00,27.96,28.02,27.95,28.01,249300.0,18.0212,18.0599,18.0148,18.0535,249300.0
2010-01-07 15:00:00,28.01,28.03,27.95,28.02,315000.0,18.0535,18.0664,18.0148,18.0599,315000.0
2010-01-07 15:30:00,28.02,28.1,28.01,28.06,485800.0,18.0599,18.1115,18.0535,18.0857,485800.0
2010-01-08 09:30:00,28.08,28.08,27.78,27.92,203300.0,18.0986,18.0986,17.9052,17.9955,203300.0
2010-01-08 10:00:00,27.92,27.95,27.79,27.81,159200.0,17.9955,18.0148,17.9117,17.9246,159200.0
2010-01-08 10:30:00,27.81,27.95,27.78,27.95,113200.0,17.9246,18.0148,17.9052,18.0148,113200.0
2010-01-08 11:00:00,27.94,27.98,27.9,27.91,128400.0,18.0083,18.0341,17.9826,17.989,128400.0
2010-01-08 11:30:00,27.92,27.93,27.89,27.91,146200.0,17.9955,18.0019,17.9761,17.989,146200.0
2010-01-08 12:00:00,27.9,27.92,27.89,27.9,91000.0,17.9826,17.9955,17.9761,17.9826,91000.0
2010-01-08 12:30:00,27.9,27.93,27.87,27.88,107700.0,17.9826,18.0019,17.9632,17.9697,107700.0
2010-01-08 13:00:00,27.88,27.94,27.87,27.87,117200.0,17.9697,18.0083,17.9632,17.9632,117200.0
2010-01-08 13:30:00,27.88,27.94,27.86,27.87,113000.0,17.9697,18.0083,17.9568,17.9632,113000.0
2010-01-08 14:00:00,27.87,27.9,27.86,27.87,136700.0,17.9632,17.9826,17.9568,17.9632,136700.0
2010-01-08 14:30:00,27.87,27.89,27.83,27.84,155100.0,17.9632,17.9761,17.9374,17.9439,155100.0
2010-01-08 15:00:00,27.84,27.86,27.82,27.84,129100.0,17.9439,17.9568,17.931,17.9439,129100.0
2010-01-08 15:30:00,27.84,27.95,27.84,27.91,303500.0,17.9439,18.0148,17.9439,17.989,303500.0
2010-01-11 09:30:00,28.07,28.07,27.9,27.92,238600.0,18.0921,18.0921,17.9826,17.9955,238600.0
2010-01-11 10:00:00,27.93,27.93,27.8,27.83,169700.0,18.0019,18.0019,17.9181,17.9374,169700.0
2010-01-11 10:30:00,27.83,27.86,27.8,27.81,154600.0,17.9374,17.9568,17.9181,17.9246,154600.0
2010-01-11 11:00:00,27.81,27.87,27.8,27.84,195900.0,17.9246,17.9632,17.9181,17.9439,195900.0
2010-01-11 11:30:00,27.85,27.89,27.84,27.84,120500.0,17.9503,17.9761,17.9439,17.9439,120500.0
2010-01-11 12:00:00,27.85,27.88,27.82,27.84,118600.0,17.9503,17.9697,17.931,17.9439,118600.0
2010-01-11 12:30:00,27.83,27.84,27.78,27.79,130300.0,17.9374,17.9439,17.9052,17.9117,130300.0
2010-01-11 13:00:00,27.78,27.82,27.76,27.77,153500.0,17.9052,17.931,17.8923,17.8988,153500.0
2010-01-11 13:30:00,27.77,27.82,27.77,27.81,111700.0,17.8988,17.931,17.8988,17.9246,111700.0
2010-01-11 14:00:00,27.81,27.85,27.8,27.84,92400.0,17.9246,17.9503,17.9181,17.9439,92400.0
2010-01-11 14:30:00,27.84,27.85,27.8,27.83,151800.0,17.9439,17.9503,17.9181,17.9374,151800.0
2010-01-11 15:00:00,27.83,27.87,27.81,27.85,211500.0,17.9374,17.9632,17.9246,17.9503,211500.0
2010-01-11 15:30:00,27.85,27.87,27.81,27.83,446300.0,17.9503,17.9632,17.9246,17.9374,446300.0
2010-01-12 09:30:00,27.78,27.82,27.67,27.67,263900.0,17.9052,17.931,17.8343,17.8343,263900.0
2010-01-12 10:00:00,27.67,27.81,27.62,27.81,221100.0,17.8343,17.9246,17.8021,17.9246,221100.0
2010-01-12 10:30:00,27.81,27.86,27.77,27.84,146100.0,17.9246,17.9568,17.8988,17.9439,146100.0
2010-01-12 11:00:00,27.84,27.84,27.75,27.77,91300.0,17.9439,17.9439,17.8859,17.8988,91300.0
2010-01-12 11:30:00,27.77,27.81,27.75,27.8,128900.0,17.8988,17.9246,17.8859,17.9181,128900.0
2010-01-12 12:00:00,27.8,27.81,27.71,27.78,145900.0,17.9181,17.9246,17.8601,17.9052,145900.0
2010-01-12 12:30:00,27.77,27.79,27.65,27.65,206100.0,17.8988,17.9117,17.8214,17.8214,206100.0
2010-01-12 13:00:00,27.66,27.67,27.63,27.65,183200.0,17.8279,17.8343,17.8085,17.8214,183200.0
2010-01-12 13:30:00,27.65,27.65,27.58,27.62,173500.0,17.8214,17.8214,17.7763,17.8021,173500.0
2010-01-12 14:00:00,27.61,27.63,27.59,27.61,115900.0,17.7956,17.8085,17.7828,17.7956,115900.0
2010-01-12 14:30:00,27.61,27.66,27.58,27.65,184300.0,17.7956,17.8279,17.7763,17.8214,184300.0
2010-01-12 15:00:00,27.65,27.67,27.6,27.67,184000.0,17.8214,17.8343,17.7892,17.8343,184000.0
2010-01-12 15:30:00,27.67,27.72,27.65,27.7,613000.0,17.8343,17.8665,17.8214,17.8537,613000.0
2010-01-13 09:30:00,27.7,27.97,27.7,27.92,177200.0,17.8537,18.0277,17.8537,17.9955,177200.0
2010-01-13 10:00:00,27.91,27.94,27.78,27.92,148300.0,17.989,18.0083,17.9052,17.9955,148300.0
2010-01-13 10:30:00,27.91,27.91,27.78,27.82,604600.0,17.989,17.989,17.9052,17.931,604600.0
2010-01-13 11:00:00,27.83,27.87,27.77,27.85,108400.0,17.9374,17.9632,17.8988,17.9503,108400.0
2010-01-13 11:30:00,27.86,27.96,27.85,27.93,124000.0,17.9568,18.0212,17.9503,18.0019,124000.0
2010-01-13 12:00:00,27.92,27.97,27.91,27.95,75000.0,17.9955,18.0277,17.989,18.0148,75000.0
2010-01-13 12:30:00,27.95,28.01,27.94,28.0,135000.0,18.0148,18.0535,18.0083,18.047,135000.0
2010-01-13 13:00:00,28.0,28.02,27.98,28.0,86000.0,18.047,18.0599,18.0341,18.047,86000.0
2010-01-13 13:30:00,27.99,28.0,27.87,27.87,133600.0,18.0406,18.047,17.9632,17.9632,133600.0
2010-01-13 14:00:00,27.87,27.92,27.87,27.89,123500.0,17.9632,17.9955,17.9632,17.9761,123500.0
2010-01-13 14:30:00,27.89,27.95,27.89,27.94,112100.0,17.9761,18.0148,17.9761,18.0083,112100.0
2010-01-13 15:00:00,27.95,27.98,27.89,27.98,254000.0,18.0148,18.0341,17.9761,18.0341,254000.0
2010-01-13 15:30:00,27.98,28.03,27.95,27.99,568300.0,18.0341,18.0664,18.0148,18.0406,568300.0
2010-01-14 09:30:00,28.04,28.08,27.83,27.93,153200.0,18.0728,18.0986,17.9374,18.0019,153200.0
2010-01-14 10:00:00,27.92,28.02,27.9,27.96,100500.0,17.9955,18.0599,17.9826,18.0212,100500.0
2010-01-14 10:30:00,27.96,28.0,27.92,28.0,106300.0,18.0212,18.047,17.9955,18.047,106300.0
2010-01-14 11:00:00,28.0,28.1,27.97,28.09,146000.0,18.047,18.1115,18.0277,18.105,146000.0
2010-01-14 11:30:00,28.1,28.15,28.08,28.08,116200.0,18.1115,18.1437,18.0986,18.0986,116200.0
2010-01-14 12:00:00,28.09,28.14,28.08,28.13,77600.0,18.105,18.1373,18.0986,18.1308,77600.0
2010-01-14 12:30:00,28.13,28.16,28.11,28.11,106300.0,18.1308,18.1501,18.1179,18.1179,106300.0
2010-01-14 13:00:00,28.11,28.12,28.05,28.05,42900.0,18.1179,18.1244,18.0792,18.0792,42900.0
2010-01-14 13:30:00,28.06,28.11,28.05,28.08,60700.0,18.0857,18.1179,18.0792,18.0986,60700.0
2010-01-14 14:00:00,28.09,28.16,28.09,28.14,126000.0,18.105,18.1501,18.105,18.1373,126000.0
2010-01-14 14:30:00,28.15,28.18,28.13,28.17,148500.0,18.1437,18.163,18.1308,18.1566,148500.0
2010-01-14 15:00:00,28.17,28.21,28.15,28.18,232600.0,18.1566,18.1824,18.1437,18.163,232600.0
2010-01-14 15:30:00,28.18,28.22,28.15,28.19,451700.0,18.163,18.1888,18.1437,18.1695,451700.0
2010-01-15 09:30:00,28.22,28.32,28.05,28.23,884100.0,18.1888,18.2533,18.0792,18.1953,884100.0
2010-01-15 10:00:00,28.23,28.23,28.02,28.1,159100.0,18.1953,18.1953,18.0599,18.1115,159100.0
2010-01-15 10:30:00,28.1,28.19,28.03,28.17,185400.0,18.1115,18.1695,18.0664,18.1566,185400.0
2010-01-15 11:00:00,28.17,28.18,28.05,28.05,194000.0,18.1566,18.163,18.0792,18.0792,194000.0
2010-01-15 11:30:00,28.05,28.1,27.97,27.98,141200.0,18.0792,18.1115,18.0277,18.0341,141200.0
2010-01-15 12:00:00,27.99,28.05,27.98,28.0,123000.0,18.0406,18.0792,18.0341,18.047,123000.0
2010-01-15 12:30:00,28.0,28.02,27.95,27.99,80400.0,18.047,18.0599,18.0148,18.0406,80400.0
2010-01-15 13:00:00,28.0,28.0,27.95,27.96,81500.0,18.047,18.047,18.0148,18.0212,81500.0
2010-01-15 13:30:00,27.96,28.0,27.96,27.97,90400.0,18.0212,18.047,18.0212,18.0277,90400.0
2010-01-15 14:00:00,27.97,28.01,27.95,27.95,148000.0,18.0277,18.0535,18.0148,18.0148,148000.0
2010-01-15 14:30:00,27.96,28.01,27.95,28.0,116900.0,18.0212,18.0535,18.0148,18.047,116900.0
2010-01-15 15:00:00,28.0,28.11,27.99,28.09,158400.0,18.047,18.1179,18.0406,18.105,158400.0
2010-01-15 15:30:00,28.1,28.14,28.07,28.11,359700.0,18.1115,18.1373,18.0921,18.1179,359700.0
2010-01-19 09:30:00,28.14,28.37,28.07,28.33,202700.0,18.1373,18.2855,18.0921,18.2597,202700.0
2010-01-19 10:00:00,28.33,28.41,28.29,28.31,161400.0,18.2597,18.3113,18.2339,18.2468,161400.0
2010-01-19 10:30:00,28.31,28.46,28.3,28.44,132800.0,18.2468,18.3435,18.2404,18.3306,132800.0
2010-01-19 11:00:00,28.45,28.47,28.37,28.43,133500.0,18.3371,18.35,18.2855,18.3242,133500.0
2010-01-19 11:30:00,28.43,28.46,28.42,28.43,82200.0,18.3242,18.3435,18.3177,18.3242,82200.0
2010-01-19 12:00:00,28.44,28.5,28.43,28.48,89400.0,18.3306,18.3693,18.3242,18.3564,89400.0
2010-01-19 12:30:00,28.49,28.49,28.47,28.48,65900.0,18.3628,18.3628,18.35,18.3564,65900.0
2010-01-19 13:00:00,28.47,28.48,28.46,28.47,93700.0,18.35,18.3564,18.3435,18.35,93700.0
2010-01-19 13:30:00,28.47,28.48,28.44,28.44,64000.0,18.35,18.3564,18.3306,18.3306,64000.0
2010-01-19 14:00:00,28.45,28.46,28.38,28.39,131000.0,18.3371,18.3435,18.2919,18.2984,131000.0
2010-01-19 14:30:00,28.39,28.41,28.37,28.38,170600.0,18.2984,18.3113,18.2855,18.2919,170600.0
2010-01-19 15:00:00,28.38,28.39,28.28,28.35,297800.0,18.2919,18.2984,18.2275,18.2726,297800.0
2010-01-19 15:30:00,28.35,28.41,28.33,28.37,555600.0,18.2726,18.3113,18.2597,18.2855,555600.0
2010-01-20 09:30:00,28.21,28.33,28.09,28.23,254600.0,18.1824,18.2597,18.105,18.1953,254600.0
2010-01-20 10:00:00,28.23,28.25,28.1,28.2,217300.0,18.1953,18.2082,18.1115,18.1759,217300.0
2010-01-20 10:30:00,28.19,28.25,28.12,28.16,225100.0,18.1695,18.2082,18.1244,18.1501,225100.0
2010-01-20 11:00:00,28.17,28.17,28.07,28.15,172400.0,18.1566,18.1566,18.0921,18.1437,172400.0
2010-01-20 11:30:00,28.14,28.19,28.1,28.18,126300.0,18.1373,18.1695,18.1115,18.163,126300.0
2010-01-20 12:00:00,28.18,28.22,28.15,28.17,185900.0,18.163,18.1888,18.1437,18.1566,185900.0
2010-01-20 12:30:00,28.17,28.21,28.16,28.21,208700.0,18.1566,18.1824,18.1501,18.1824,208700.0
2010-01-20 13:00:00,28.21,28.21,28.14,28.19,126900.0,18.1824,18.1824,18.1373,18.1695,126900.0
2010-01-20 13:30:00,28.18,28.26,28.17,28.26,130000.0,18.163,18.2146,18.1566,18.2146,130000.0
2010-01-20 14:00:00,28.25,28.27,28.2,28.22,211100.0,18.2082,18.221,18.1759,18.1888,211100.0
2010-01-20 14:30:00,28.23,28.31,28.2,28.29,166600.0,18.1953,18.2468,18.1759,18.2339,166600.0
2010-01-20 15:00:00,28.3,28.37,28.26,28.37,251700.0,18.2404,18.2855,18.2146,18.2855,251700.0
2010-01-20 15:30:00,28.37,28.45,28.32,28.43,738900.0,18.2855,18.3371,18.2533,18.3242,738900.0
2010-01-21 09:30:00,28.5,28.79,28.5,28.66,514400.0,18.3693,18.5562,18.3693,18.4724,514400.0
2010-01-21 10:00:00,28.65,28.7,28.33,28.34,403100.0,18.466,18.4982,18.2597,18.2662,403100.0
2010-01-21 10:30:00,28.33,28.41,28.24,28.39,431500.0,18.2597,18.3113,18.2017,18.2984,431500.0
2010-01-21 11:00:00,28.37,28.38,28.26,28.33,341200.0,18.2855,18.2919,18.2146,18.2597,341200.0
2010-01-21 11:30:00,28.34,28.34,28.19,28.24,364600.0,18.2662,18.2662,18.1695,18.2017,364600.0
2010-01-21 12:00:00,28.25,28.29,28.22,28.26,267800.0,18.2082,18.2339,18.1888,18.2146,267800.0
2010-01-21 12:30:00,28.25,28.33,28.24,28.26,264100.0,18.2082,18.2597,18.2017,18.2146,264100.0
2010-01-21 13:00:00,28.26,28.26,28.11,28.12,346100.0,18.2146,18.2146,18.1179,18.1244,346100.0
2010-01-21 13:30:00,28.13,28.15,28.1,28.11,194500.0,18.1308,18.1437,18.1115,18.1179,194500.0
2010-01-21 14:00:00,28.11,28.11,27.94,27.95,378400.0,18.1179,18.1179,18.0083,18.0148,378400.0
2010-01-21 14:30:00,27.95,28.01,27.87,27.9,480400.0,18.0148,18.0535,17.9632,17.9826,480400.0
2010-01-21 15:00:00,27.91,27.92,27.79,27.8,495400.0,17.989,17.9955,17.9117,17.9181,495400.0
2010-01-21 15:30:00,27.79,27.85,27.75,27.79,1028700.0,17.9117,17.9503,17.8859,17.9117,1028700.0
2010-01-22 09:30:00,27.8,27.95,27.55,27.71,411600.0,17.9181,18.0148,17.757,17.8601,411600.0
2010-01-22 10:00:00,27.69,27.75,27.51,27.65,313900.0,17.8472,17.8859,17.7312,17.8214,313900.0
2010-01-22 10:30:00,27.66,27.74,27.57,27.74,229000.0,17.8279,17.8794,17.7699,17.8794,229000.0
2010-01-22 11:00:00,27.73,27.76,27.52,27.57,235300.0,17.873,17.8923,17.7376,17.7699,235300.0
2010-01-22 11:30:00,27.57,27.6,27.45,27.6,379800.0,17.7699,17.7892,17.6925,17.7892,379800.0
2010-01-22 12:00:00,27.6,27.72,27.58,27.69,148100.0,17.7892,17.8665,17.7763,17.8472,148100.0
2010-01-22 12:30:00,27.7,27.72,27.62,27.67,90700.0,17.8537,17.8665,17.8021,17.8343,90700.0
2010-01-22 13:00:00,27.67,27.71,27.61,27.68,136500.0,17.8343,17.8601,17.7956,17.8408,136500.0
2010-01-22 13:30:00,27.68,27.73,27.62,27.66,164800.0,17.8408,17.873,17.8021,17.8279,164800.0
2010-01-22 14:00:00,27.66,27.71,27.57,27.7,229400.0,17.8279,17.8601,17.7699,17.8537,229400.0
2010-01-22 14:30:00,27.69,27.71,27.59,27.64,261200.0,17.8472,17.8601,17.7828,17.815,261200.0
2010-01-22 15:00:00,27.64,27.67,27.51,27.6,401500.0,17.815,17.8343,17.7312,17.7892,401500.0
2010-01-22 15:30:00,27.6,27.6,27.45,27.45,739100.0,17.7892,17.7892,17.6925,17.6925,739100.0
2010-01-25 09:30:00,27.74,27.95,27.58,27.7,632900.0,17.8794,18.0148,17.7763,17.8537,632900.0
2010-01-25 10:00:00,27.7,27.75,27.57,27.71,270800.0,17.8537,17.8859,17.7699,17.8601,270800.0
2010-01-25 10:30:00,27.71,27.8,27.63,27.76,276600.0,17.8601,17.9181,17.8085,17.8923,276600.0
2010-01-25 11:00:00,27.75,27.94,27.74,27.89,197700.0,17.8859,18.0083,17.8794,17.9761,197700.0
2010-01-25 11:30:00,27.9,27.95,27.8,27.88,271100.0,17.9826,18.0148,17.9181,17.9697,271100.0
2010-01-25 12:00:00,27.89,27.9,27.71,27.71,303000.0,17.9761,17.9826,17.8601,17.8601,303000.0
2010-01-25 12:30:00,27.72,27.74,27.62,27.63,202700.0,17.8665,17.8794,17.8021,17.8085,202700.0
2010-01-25 13:00:00,27.63,27.64,27.56,27.58,179000.0,17.8085,17.815,17.7634,17.7763,179000.0
2010-01-25 13:30:00,27.59,27.68,27.55,27.66,183100.0,17.7828,17.8408,17.757,17.8279,183100.0
2010-01-25 14:00:00,27.65,27.75,27.65,27.72,171600.0,17.8214,17.8859,17.8214,17.8665,171600.0
2010-01-25 14:30:00,27.72,27.74,27.7,27.72,160700.0,17.8665,17.8794,17.8537,17.8665,160700.0
2010-01-25 15:00:00,27.72,27.76,27.71,27.75,209100.0,17.8665,17.8923,17.8601,17.8859,209100.0
2010-01-25 15:30:00,27.75,27.78,27.74,27.75,531700.0,17.8859,17.9052,17.8794,17.8859,531700.0
2010-01-26 09:30:00,27.59,27.73,27.56,27.59,255600.0,17.7828,17.873,17.7634,17.7828,255600.0
2010-01-26 10:00:00,27.59,27.77,27.57,27.6,148800.0,17.7828,17.8988,17.7699,17.7892,148800.0
2010-01-26 10:30:00,27.61,27.64,27.54,27.6,146300.0,17.7956,17.815,17.7505,17.7892,146300.0
2010-01-26 11:00:00,27.62,27.66,27.58,27.6,133400.0,17.8021,17.8279,17.7763,17.7892,133400.0
2010-01-26 11:30:00,27.61,27.68,27.59,27.6,90500.0,17.7956,17.8408,17.7828,17.7892,90500.0
2010-01-26 12:00:00,27.6,27.65,27.59,27.64,165800.0,17.7892,17.8214,17.7828,17.815,165800.0
2010-01-26 12:30:00,27.63,27.66,27.61,27.63,90500.0,17.8085,17.8279,17.7956,17.8085,90500.0
2010-01-26 13:00:00,27.64,27.67,27.62,27.66,99900.0,17.815,17.8343,17.8021,17.8279,99900.0
2010-01-26 13:30:00,27.66,27.67,27.63,27.64,78500.0,17.8279,17.8343,17.8085,17.815,78500.0
2010-01-26 14:00:00,27.63,27.64,27.6,27.63,198200.0,17.8085,17.815,17.7892,17.8085,198200.0
2010-01-26 14:30:00,27.64,27.76,27.63,27.73,313300.0,17.815,17.8923,17.8085,17.873,313300.0
2010-01-26 15:00:00,27.72,27.74,27.69,27.73,247000.0,17.8665,17.8794,17.8472,17.873,247000.0
2010-01-26 15:30:00,27.74,27.75,27.6,27.61,588000.0,17.8794,17.8859,17.7892,17.7956,588000.0
2010-01-27 09:30:00,27.52,27.61,27.47,27.53,172400.0,17.7376,17.7956,17.7054,17.7441,172400.0
2010-01-27 10:00:00,27.52,27.58,27.4,27.55,259600.0,17.7376,17.7763,17.6603,17.757,259600.0
2010-01-27 10:30:00,27.55,27.62,27.5,27.6,235400.0,17.757,17.8021,17.7248,17.7892,235400.0
2010-01-27 11:00:00,27.6,27.64,27.53,27.58,178200.0,17.7892,17.815,17.7441,17.7763,178200.0
2010-01-27 11:30:00,27.58,27.59,27.5,27.52,147500.0,17.7763,17.7828,17.7248,17.7376,147500.0
2010-01-27 12:00:00,27.52,27.53,27.5,27.51,81600.0,17.7376,17.7441,17.7248,17.7312,81600.0
2010-01-27 12:30:00,27.51,27.52,27.5,27.51,100700.0,17.7312,17.7376,17.7248,17.7312,100700.0
2010-01-27 13:00:00,27.51,27.56,27.49,27.54,146600.0,17.7312,17.7634,17.7183,17.7505,146600.0
2010-01-27 13:30:00,27.55,27.6,27.52,27.52,114800.0,17.757,17.7892,17.7376,17.7376,114800.0
2010-01-27 14:00:00,27.52,27.54,27.36,27.46,202100.0,17.7376,17.7505,17.6345,17.699,202100.0
2010-01-27 14:30:00,27.46,27.58,27.46,27.54,338500.0,17.699,17.7763,17.699,17.7505,338500.0
2010-01-27 15:00:00,27.55,27.6,27.45,27.6,344900.0,17.757,17.7892,17.6925,17.7892,344900.0
2010-01-27 15:30:00,27.6,27.63,27.56,27.6,523400.0,17.7892,17.8085,17.7634,17.7892,523400.0
2010-01-28 09:30:00,27.63,27.74,27.59,27.67,123300.0,17.8085,17.8794,17.7828,17.8343,123300.0
2010-01-28 10:00:00,27.67,27.67,27.5,27.57,158600.0,17.8343,17.8343,17.7248,17.7699,158600.0
2010-01-28 10:30:00,27.57,27.65,27.54,27.58,129400.0,17.7699,17.8214,17.7505,17.7763,129400.0
2010-01-28 11:00:00,27.58,27.63,27.51,27.52,183800.0,17.7763,17.8085,17.7312,17.7376,183800.0
2010-01-28 11:30:00,27.53,27.55,27.31,27.44,232900.0,17.7441,17.757,17.6023,17.6861,232900.0
2010-01-28 12:00:00,27.45,27.46,27.39,27.45,129800.0,17.6925,17.699,17.6539,17.6925,129800.0
2010-01-28 12:30:00,27.45,27.5,27.4,27.5,102100.0,17.6925,17.7248,17.6603,17.7248,102100.0
2010-01-28 13:00:00,27.49,27.55,27.44,27.54,157400.0,17.7183,17.757,17.6861,17.7505,157400.0
2010-01-28 13:30:00,27.54,27.62,27.52,27.58,146500.0,17.7505,17.8021,17.7376,17.7763,146500.0
2010-01-28 14:00:00,27.57,27.62,27.52,27.59,174000.0,17.7699,17.8021,17.7376,17.7828,174000.0
2010-01-28 14:30:00,27.59,27.6,27.51,27.56,111700.0,17.7828,17.7892,17.7312,17.7634,111700.0
2010-01-28 15:00:00,27.56,27.7,27.55,27.64,338400.0,17.7634,17.8537,17.757,17.815,338400.0
2010-01-28 15:30:00,27.64,27.71,27.52,27.54,581300.0,17.815,17.8601,17.7376,17.7505,581300.0
2010-01-29 09:30:00,27.62,27.74,27.41,27.66,224000.0,17.8021,17.8794,17.6667,17.8279,224000.0
2010-01-29 10:00:00,27.67,27.99,27.67,27.99,296000.0,17.8343,18.0406,17.8343,18.0406,296000.0
2010-01-29 10:30:00,27.99,28.07,27.84,27.89,321700.0,18.0406,18.0921,17.9439,17.9761,321700.0
2010-01-29 11:00:00,27.89,28.11,27.88,28.11,390700.0,17.9761,18.1179,17.9697,18.1179,390700.0
2010-01-29 11:30:00,28.09,28.13,28.0,28.0,390000.0,18.105,18.1308,18.047,18.047,390000.0
2010-01-29 12:00:00,28.0,28.12,27.97,28.07,232100.0,18.047,18.1244,18.0277,18.0921,232100.0
2010-01-29 12:30:00,28.06,28.15,28.03,28.13,182200.0,18.0857,18.1437,18.0664,18.1308,182200.0
2010-01-29 13:00:00,28.14,28.23,28.03,28.22,195900.0,18.1373,18.1953,18.0664,18.1888,195900.0
2010-01-29 13:30:00,28.22,28.22,28.04,28.13,229200.0,18.1888,18.1888,18.0728,18.1308,229200.0
2010-01-29 14:00:00,28.14,28.17,28.03,28.15,233600.0,18.1373,18.1566,18.0664,18.1437,233600.0
2010-01-29 14:30:00,28.17,28.24,28.07,28.2,306100.0,18.1566,18.2017,18.0921,18.1759,306100.0
2010-01-29 15:00:00,28.19,28.19,27.91,27.92,303900.0,18.1695,18.1695,17.989,17.9955,303900.0
2010-01-29 15:30:00,27.92,28.11,27.86,27.97,1374400.0,17.9955,18.1179,17.9568,18.0277,1374400.0
2010-02-01 09:30:00,29.13,29.58,28.12,28.24,804400.0,18.7753,19.0654,18.1244,18.2017,804400.0
2010-02-01 10:00:00,28.24,28.49,28.21,28.46,368800.0,18.2017,18.3628,18.1824,18.3435,368800.0
2010-02-01 10:30:00,28.46,28.59,28.44,28.58,443500.0,18.3435,18.4273,18.3306,18.4209,443500.0
2010-02-01 11:00:00,28.58,28.59,28.46,28.54,318700.0,18.4209,18.4273,18.3435,18.3951,318700.0
2010-02-01 11:30:00,28.55,28.56,28.44,28.46,266300.0,18.4015,18.408,18.3306,18.3435,266300.0
2010-02-01 12:00:00,28.47,28.5,28.4,28.43,182200.0,18.35,18.3693,18.3048,18.3242,182200.0
2010-02-01 12:30:00,28.44,28.45,28.38,28.42,145100.0,18.3306,18.3371,18.2919,18.3177,145100.0
2010-02-01 13:00:00,28.42,28.43,28.36,28.38,144500.0,18.3177,18.3242,18.2791,18.2919,144500.0
2010-02-01 13:30:00,28.38,28.39,28.3,28.31,165600.0,18.2919,18.2984,18.2404,18.2468,165600.0
2010-02-01 14:00:00,28.31,28.36,28.27,28.35,209400.0,18.2468,18.2791,18.221,18.2726,209400.0
2010-02-01 14:30:00,28.35,28.39,28.31,28.37,202000.0,18.2726,18.2984,18.2468,18.2855,202000.0
2010-02-01 15:00:00,28.36,28.39,28.3,28.32,273000.0,18.2791,18.2984,18.2404,18.2533,273000.0
2010-02-01 15:30:00,28.32,28.39,28.3,28.38,725400.0,18.2533,18.2984,18.2404,18.2919,725400.0
2010-02-02 09:30:00,28.37,28.41,28.08,28.11,236600.0,18.2855,18.3113,18.0986,18.1179,236600.0
2010-02-02 10:00:00,28.12,28.31,28.07,28.26,205400.0,18.1244,18.2468,18.0921,18.2146,205400.0
2010-02-02 10:30:00,28.27,28.32,28.23,28.29,257400.0,18.221,18.2533,18.1953,18.2339,257400.0
2010-02-02 11:00:00,28.29,28.3,28.19,28.23,158200.0,18.2339,18.2404,18.1695,18.1953,158200.0
2010-02-02 11:30:00,28.24,28.25,28.01,28.01,231400.0,18.2017,18.2082,18.0535,18.0535,231400.0
2010-02-02 12:00:00,28.02,28.13,27.96,28.05,300600.0,18.0599,18.1308,18.0212,18.0792,300600.0
2010-02-02 12:30:00,28.05,28.23,28.02,28.18,182600.0,18.0792,18.1953,18.0599,18.163,182600.0
2010-02-02 13:00:00,28.17,28.18,28.13,28.17,165900.0,18.1566,18.163,18.1308,18.1566,165900.0
2010-02-02 13:30:00,28.17,28.23,28.17,28.23,128200.0,18.1566,18.1953,18.1566,18.1953,128200.0
2010-02-02 14:00:00,28.23,28.24,28.14,28.15,222000.0,18.1953,18.2017,18.1373,18.1437,222000.0
2010-02-02 14:30:00,28.15,28.16,28.08,28.12,167600.0,18.1437,18.1501,18.0986,18.1244,167600.0
2010-02-02 15:00:00,28.12,28.2,28.1,28.12,260500.0,18.1244,18.1759,18.1115,18.1244,260500.0
2010-02-02 15:30:00,28.13,28.2,28.12,28.18,717500.0,18.1308,18.1759,18.1244,18.163,717500.0
2010-02-03 09:30:00,28.08,28.08,27.9,27.92,215800.0,18.0986,18.0986,17.9826,17.9955,215800.0
2010-02-03 10:00:00,27.92,28.01,27.87,27.87,274000.0,17.9955,18.0535,17.9632,17.9632,274000.0
2010-02-03 10:30:00,27.87,27.91,27.78,27.87,236500.0,17.9632,17.989,17.9052,17.9632,236500.0
2010-02-03 11:00:00,27.87,27.96,27.83,27.91,204100.0,17.9632,18.0212,17.9374,17.989,204100.0
2010-02-03 11:30:00,27.91,27.92,27.75,27.76,234400.0,17.989,17.9955,17.8859,17.8923,234400.0
2010-02-03 12:00:00,27.75,27.8,27.74,27.75,441800.0,17.8859,17.9181,17.8794,17.8859,441800.0
2010-02-03 12:30:00,27.75,27.76,27.72,27.74,197400.0,17.8859,17.8923,17.8665,17.8794,197400.0
2010-02-03 13:00:00,27.74,27.76,27.74,27.76,225900.0,17.8794,17.8923,17.8794,17.8923,225900.0
2010-02-03 13:30:00,27.76,27.76,27.75,27.76,202100.0,17.8923,17.8923,17.8859,17.8923,202100.0
2010-02-03 14:00:00,27.76,27.77,27.75,27.77,170900.0,17.8923,17.8988,17.8859,17.8988,170900.0
2010-02-03 14:30:00,27.77,27.79,27.72,27.75,317500.0,17.8988,17.9117,17.8665,17.8859,317500.0
2010-02-03 15:00:00,27.75,27.77,27.74,27.76,317100.0,17.8859,17.8988,17.8794,17.8923,317100.0
2010-02-03 15:30:00,27.77,27.81,27.76,27.79,816700.0,17.8988,17.9246,17.8923,17.9117,816700.0
2010-02-04 09:30:00,27.6,27.68,27.51,27.56,327100.0,17.7892,17.8408,17.7312,17.7634,327100.0
2010-02-04 10:00:00,27.57,27.67,27.56,27.64,545200.0,17.7699,17.8343,17.7634,17.815,545200.0
2010-02-04 10:30:00,27.64,27.65,27.57,27.61,451500.0,17.815,17.8214,17.7699,17.7956,451500.0
2010-02-04 11:00:00,27.61,27.69,27.59,27.66,298800.0,17.7956,17.8472,17.7828,17.8279,298800.0
2010-02-04 11:30:00,27.66,27.69,27.55,27.65,417200.0,17.8279,17.8472,17.757,17.8214,417200.0
2010-02-04 12:00:00,27.65,27.65,27.53,27.6,150400.0,17.8214,17.8214,17.7441,17.7892,150400.0
2010-02-04 12:30:00,27.6,27.6,27.5,27.59,271300.0,17.7892,17.7892,17.7248,17.7828,271300.0
2010-02-04 13:00:00,27.59,27.6,27.54,27.6,99000.0,17.7828,17.7892,17.7505,17.7892,99000.0
2010-02-04 13:30:00,27.6,27.6,27.5,27.5,204800.0,17.7892,17.7892,17.7248,17.7248,204800.0
2010-02-04 14:00:00,27.51,27.61,27.5,27.57,243200.0,17.7312,17.7956,17.7248,17.7699,243200.0
2010-02-04 14:30:00,27.57,27.6,27.54,27.57,147800.0,17.7699,17.7892,17.7505,17.7699,147800.0
2010-02-04 15:00:00,27.57,27.58,27.4,27.44,326300.0,17.7699,17.7763,17.6603,17.6861,326300.0
2010-02-04 15:30:00,27.44,27.44,27.29,27.29,934700.0,17.6861,17.6861,17.5894,17.5894,934700.0
2010-02-05 09:30:00,27.2,27.4,27.15,27.25,485400.0,17.5314,17.6603,17.4992,17.5636,485400.0
2010-02-05 10:00:00,27.26,27.35,27.22,27.32,218900.0,17.5701,17.6281,17.5443,17.6087,218900.0
2010-02-05 10:30:00,27.33,27.34,27.24,27.27,195300.0,17.6152,17.6216,17.5572,17.5765,195300.0
2010-02-05 11:00:00,27.27,27.3,27.21,27.23,270000.0,17.5765,17.5958,17.5378,17.5507,270000.0
2010-02-05 11:30:00,27.23,27.28,27.14,27.17,366400.0,17.5507,17.583,17.4927,17.5121,366400.0
2010-02-05 12:00:00,27.17,27.24,27.15,27.21,176100.0,17.5121,17.5572,17.4992,17.5378,176100.0
2010-02-05 12:30:00,27.22,27.25,27.16,27.24,154100.0,17.5443,17.5636,17.5056,17.5572,154100.0
2010-02-05 13:00:00,27.24,27.24,27.08,27.11,182000.0,17.5572,17.5572,17.454,17.4734,182000.0
2010-02-05 13:30:00,27.11,27.13,26.99,27.0,302000.0,17.4734,17.4863,17.396,17.4025,302000.0
2010-02-05 14:00:00,27.01,27.08,27.0,27.06,218100.0,17.4089,17.454,17.4025,17.4412,218100.0
2010-02-05 14:30:00,27.06,27.12,27.02,27.11,392300.0,17.4412,17.4798,17.4154,17.4734,392300.0
2010-02-05 15:00:00,27.11,27.32,27.11,27.24,684100.0,17.4734,17.6087,17.4734,17.5572,684100.0
2010-02-05 15:30:00,27.25,27.33,27.12,27.21,974700.0,17.5636,17.6152,17.4798,17.5378,974700.0
2010-02-08 09:30:00,27.21,27.36,27.1,27.15,258800.0,17.5378,17.6345,17.4669,17.4992,258800.0
2010-02-08 10:00:00,27.16,27.19,27.1,27.11,213500.0,17.5056,17.5249,17.4669,17.4734,213500.0
2010-02-08 10:30:00,27.12,27.16,27.06,27.11,228700.0,17.4798,17.5056,17.4412,17.4734,228700.0
2010-02-08 11:00:00,27.11,27.19,27.08,27.16,182000.0,17.4734,17.5249,17.454,17.5056,182000.0
2010-02-08 11:30:00,27.17,27.19,27.14,27.17,126500.0,17.5121,17.5249,17.4927,17.5121,126500.0
2010-02-08 12:00:00,27.16,27.21,27.14,27.2,138000.0,17.5056,17.5378,17.4927,17.5314,138000.0
2010-02-08 12:30:00,27.2,27.24,27.16,27.24,114500.0,17.5314,17.5572,17.5056,17.5572,114500.0
2010-02-08 13:00:00,27.23,27.24,27.13,27.16,139500.0,17.5507,17.5572,17.4863,17.5056,139500.0
2010-02-08 13:30:00,27.15,27.18,27.11,27.12,120200.0,17.4992,17.5185,17.4734,17.4798,120200.0
2010-02-08 14:00:00,27.11,27.17,27.11,27.16,115800.0,17.4734,17.5121,17.4734,17.5056,115800.0
2010-02-08 14:30:00,27.16,27.18,27.1,27.12,141200.0,17.5056,17.5185,17.4669,17.4798,141200.0
2010-02-08 15:00:00,27.12,27.14,27.06,27.11,303900.0,17.4798,17.4927,17.4412,17.4734,303900.0
2010-02-08 15:30:00,27.11,27.11,27.0,27.01,759700.0,17.4734,17.4734,17.4025,17.4089,759700.0
2010-02-09 09:30:00,27.26,27.45,27.2,27.35,321100.0,17.5701,17.6925,17.5314,17.6281,321100.0
2010-02-09 10:00:00,27.35,27.43,27.27,27.27,145600.0,17.6281,17.6796,17.5765,17.5765,145600.0
2010-02-09 10:30:00,27.27,27.37,27.27,27.31,147100.0,17.5765,17.641,17.5765,17.6023,147100.0
2010-02-09 11:00:00,27.31,27.39,27.28,27.36,333000.0,17.6023,17.6539,17.583,17.6345,333000.0
2010-02-09 11:30:00,27.35,27.54,27.32,27.42,370800.0,17.6281,17.7505,17.6087,17.6732,370800.0
2010-02-09 12:00:00,27.42,27.56,27.39,27.51,477900.0,17.6732,17.7634,17.6539,17.7312,477900.0
2010-02-09 12:30:00,27.5,27.52,27.29,27.33,409500.0,17.7248,17.7376,17.5894,17.6152,409500.0
2010-02-09 13:00:00,27.34,27.4,27.31,27.35,162300.0,17.6216,17.6603,17.6023,17.6281,162300.0
2010-02-09 13:30:00,27.36,27.37,27.32,27.35,116900.0,17.6345,17.641,17.6087,17.6281,116900.0
2010-02-09 14:00:00,27.35,27.35,27.29,27.32,145900.0,17.6281,17.6281,17.5894,17.6087,145900.0
2010-02-09 14:30:00,27.32,27.39,27.27,27.31,450000.0,17.6087,17.6539,17.5765,17.6023,450000.0
2010-02-09 15:00:00,27.31,27.42,27.3,27.38,279700.0,17.6023,17.6732,17.5958,17.6474,279700.0
2010-02-09 15:30:00,27.39,27.43,27.26,27.34,465800.0,17.6539,17.6796,17.5701,17.6216,465800.0
2010-02-10 09:30:00,27.28,27.39,27.23,27.27,173000.0,17.583,17.6539,17.5507,17.5765,173000.0
2010-02-10 10:00:00,27.26,27.27,27.1,27.19,248300.0,17.5701,17.5765,17.4669,17.5249,248300.0
2010-02-10 10:30:00,27.2,27.35,27.16,27.32,197600.0,17.5314,17.6281,17.5056,17.6087,197600.0
2010-02-10 11:00:00,27.31,27.42,27.24,27.42,149100.0,17.6023,17.6732,17.5572,17.6732,149100.0
2010-02-10 11:30:00,27.42,27.45,27.38,27.41,150800.0,17.6732,17.6925,17.6474,17.6667,150800.0
2010-02-10 12:00:00,27.42,27.53,27.41,27.51,187600.0,17.6732,17.7441,17.6667,17.7312,187600.0
2010-02-10 12:30:00,27.52,27.56,27.45,27.47,147100.0,17.7376,17.7634,17.6925,17.7054,147100.0
2010-02-10 13:00:00,27.46,27.57,27.44,27.57,159900.0,17.699,17.7699,17.6861,17.7699,159900.0
2010-02-10 13:30:00,27.56,27.56,27.5,27.55,117700.0,17.7634,17.7634,17.7248,17.757,117700.0
2010-02-10 14:00:00,27.55,27.58,27.5,27.54,142100.0,17.757,17.7763,17.7248,17.7505,142100.0
2010-02-10 14:30:00,27.54,27.55,27.48,27.49,147700.0,17.7505,17.757,17.7119,17.7183,147700.0
2010-02-10 15:00:00,27.48,27.53,27.46,27.48,171400.0,17.7119,17.7441,17.699,17.7119,171400.0
2010-02-10 15:30:00,27.49,27.49,27.39,27.43,467700.0,17.7183,17.7183,17.6539,17.6796,467700.0
2010-02-11 09:30:00,27.43,27.45,27.16,27.32,217900.0,17.6796,17.6925,17.5056,17.6087,217900.0
2010-02-11 10:00:00,27.31,27.36,27.25,27.32,225800.0,17.6023,17.6345,17.5636,17.6087,225800.0
2010-02-11 10:30:00,27.32,27.36,27.23,27.34,206800.0,17.6087,17.6345,17.5507,17.6216,206800.0
2010-02-11 11:00:00,27.34,27.46,27.3,27.44,110100.0,17.6216,17.699,17.5958,17.6861,110100.0
2010-02-11 11:30:00,27.44,27.57,27.41,27.52,134100.0,17.6861,17.7699,17.6667,17.7376,134100.0
2010-02-11 12:00:00,27.51,27.55,27.44,27.46,81400.0,17.7312,17.757,17.6861,17.699,81400.0
2010-02-11 12:30:00,27.47,27.49,27.46,27.47,50400.0,17.7054,17.7183,17.699,17.7054,50400.0
2010-02-11 13:00:00,27.48,27.53,27.44,27.51,105000.0,17.7119,17.7441,17.6861,17.7312,105000.0
2010-02-11 13:30:00,27.5,27.53,27.45,27.5,108400.0,17.7248,17.7441,17.6925,17.7248,108400.0
2010-02-11 14:00:00,27.5,27.61,27.49,27.59,106300.0,17.7248,17.7956,17.7183,17.7828,106300.0
2010-02-11 14:30:00,27.6,27.62,27.55,27.6,181900.0,17.7892,17.8021,17.757,17.7892,181900.0
2010-02-11 15:00:00,27.6,27.63,27.57,27.58,147800.0,17.7892,17.8085,17.7699,17.7763,147800.0
2010-02-11 15:30:00,27.57,27.59,27.51,27.57,319400.0,17.7699,17.7828,17.7312,17.7699,319400.0
2010-02-12 09:30:00,27.4,27.4,27.21,27.34,259700.0,17.6603,17.6603,17.5378,17.6216,259700.0
2010-02-12 10:00:00,27.34,27.39,27.25,27.37,173800.0,17.6216,17.6539,17.5636,17.641,173800.0
2010-02-12 10:30:00,27.36,27.4,27.31,27.37,201000.0,17.6345,17.6603,17.6023,17.641,201000.0
2010-02-12 11:00:00,27.37,27.45,27.34,27.44,142600.0,17.641,17.6925,17.6216,17.6861,142600.0
2010-02-12 11:30:00,27.43,27.44,27.39,27.42,142200.0,17.6796,17.6861,17.6539,17.6732,142200.0
2010-02-12 12:00:00,27.42,27.58,27.42,27.57,196700.0,17.6732,17.7763,17.6732,17.7699,196700.0
2010-02-12 12:30:00,27.57,27.58,27.51,27.51,125300.0,17.7699,17.7763,17.7312,17.7312,125300.0
2010-02-12 13:00:00,27.51,27.52,27.39,27.44,178200.0,17.7312,17.7376,17.6539,17.6861,178200.0
2010-02-12 13:30:00,27.43,27.49,27.38,27.48,161700.0,17.6796,17.7183,17.6474,17.7119,161700.0
2010-02-12 14:00:00,27.48,27.62,27.46,27.54,275800.0,17.7119,17.8021,17.699,17.7505,275800.0
2010-02-12 14:30:00,27.55,27.55,27.41,27.41,136800.0,17.757,17.757,17.6667,17.6667,136800.0
2010-02-12 15:00:00,27.41,27.47,27.37,27.44,277700.0,17.6667,17.7054,17.641,17.6861,277700.0
2010-02-12 15:30:00,27.43,27.56,27.4,27.53,698700.0,17.6796,17.7634,17.6603,17.7441,698700.0
2010-02-16 09:30:00,27.74,27.77,27.57,27.65,310600.0,17.8794,17.8988,17.7699,17.8214,310600.0
2010-02-16 10:00:00,27.65,27.78,27.62,27.76,165500.0,17.8214,17.9052,17.8021,17.8923,165500.0
2010-02-16 10:30:00,27.77,27.9,27.76,27.87,153900.0,17.8988,17.9826,17.8923,17.9632,153900.0
2010-02-16 11:00:00,27.87,27.92,27.84,27.9,151000.0,17.9632,17.9955,17.9439,17.9826,151000.0
2010-02-16 11:30:00,27.9,27.96,27.89,27.95,162700.0,17.9826,18.0212,17.9761,18.0148,162700.0
2010-02-16 12:00:00,27.95,28.05,27.94,28.03,166400.0,18.0148,18.0792,18.0083,18.0664,166400.0
2010-02-16 12:30:00,28.04,28.05,28.0,28.01,173900.0,18.0728,18.0792,18.047,18.0535,173900.0
2010-02-16 13:00:00,28.01,28.04,28.01,28.04,149600.0,18.0535,18.0728,18.0535,18.0728,149600.0
2010-02-16 13:30:00,28.04,28.07,28.03,28.07,181600.0,18.0728,18.0921,18.0664,18.0921,181600.0
2010-02-16 14:00:00,28.07,28.11,28.06,28.11,161800.0,18.0921,18.1179,18.0857,18.1179,161800.0
2010-02-16 14:30:00,28.11,28.13,28.09,28.1,215700.0,18.1179,18.1308,18.105,18.1115,215700.0
2010-02-16 15:00:00,28.11,28.11,28.03,28.06,340300.0,18.1179,18.1179,18.0664,18.0857,340300.0
2010-02-16 15:30:00,28.06,28.18,28.05,28.17,642900.0,18.0857,18.163,18.0792,18.1566,642900.0
2010-02-17 09:30:00,28.38,28.5,28.12,28.46,367300.0,18.2919,18.3693,18.1244,18.3435,367300.0
2010-02-17 10:00:00,28.46,28.52,28.32,28.52,260500.0,18.3435,18.3822,18.2533,18.3822,260500.0
2010-02-17 10:30:00,28.52,28.64,28.46,28.46,429400.0,18.3822,18.4595,18.3435,18.3435,429400.0
2010-02-17 11:00:00,28.47,28.53,28.44,28.47,184000.0,18.35,18.3886,18.3306,18.35,184000.0
2010-02-17 11:30:00,28.47,28.54,28.45,28.52,209000.0,18.35,18.3951,18.3371,18.3822,209000.0
2010-02-17 12:00:00,28.52,28.64,28.51,28.64,129800.0,18.3822,18.4595,18.3757,18.4595,129800.0
2010-02-17 12:30:00,28.63,28.69,28.63,28.69,148400.0,18.4531,18.4917,18.4531,18.4917,148400.0
2010-02-17 13:00:00,28.69,28.71,28.68,28.71,186700.0,18.4917,18.5046,18.4853,18.5046,186700.0
2010-02-17 13:30:00,28.71,28.72,28.68,28.7,206900.0,18.5046,18.5111,18.4853,18.4982,206900.0
2010-02-17 14:00:00,28.69,28.7,28.52,28.56,274800.0,18.4917,18.4982,18.3822,18.408,274800.0
2010-02-17 14:30:00,28.56,28.56,28.51,28.56,173300.0,18.408,18.408,18.3757,18.408,173300.0
2010-02-17 15:00:00,28.55,28.56,28.47,28.48,212500.0,18.4015,18.408,18.35,18.3564,212500.0
2010-02-17 15:30:00,28.47,28.48,28.44,28.47,451700.0,18.35,18.3564,18.3306,18.35,451700.0
2010-02-18 09:30:00,28.35,28.51,28.29,28.47,202700.0,18.2726,18.3757,18.2339,18.35,202700.0
2010-02-18 10:00:00,28.47,28.5,28.33,28.33,185000.0,18.35,18.3693,18.2597,18.2597,185000.0
2010-02-18 10:30:00,28.33,28.43,28.31,28.41,98900.0,18.2597,18.3242,18.2468,18.3113,98900.0
2010-02-18 11:00:00,28.41,28.43,28.37,28.39,124000.0,18.3113,18.3242,18.2855,18.2984,124000.0
2010-02-18 11:30:00,28.39,28.42,28.35,28.41,69200.0,18.2984,18.3177,18.2726,18.3113,69200.0
2010-02-18 12:00:00,28.41,28.42,28.38,28.39,61800.0,18.3113,18.3177,18.2919,18.2984,61800.0
2010-02-18 12:30:00,28.39,28.39,28.37,28.37,50000.0,18.2984,18.2984,18.2855,18.2855,50000.0
2010-02-18 13:00:00,28.38,28.39,28.37,28.38,33500.0,18.2919,18.2984,18.2855,18.2919,33500.0
2010-02-18 13:30:00,28.38,28.41,28.38,28.39,62700.0,18.2919,18.3113,18.2919,18.2984,62700.0
2010-02-18 14:00:00,28.39,28.47,28.39,28.45,101200.0,18.2984,18.35,18.2984,18.3371,101200.0
2010-02-18 14:30:00,28.45,28.49,28.43,28.49,127500.0,18.3371,18.3628,18.3242,18.3628,127500.0
2010-02-18 15:00:00,28.49,28.49,28.45,28.47,154800.0,18.3628,18.3628,18.3371,18.35,154800.0
2010-02-18 15:30:00,28.47,28.5,28.46,28.49,303500.0,18.35,18.3693,18.3435,18.3628,303500.0
2010-02-19 09:30:00,28.41,28.56,28.35,28.44,640600.0,18.3113,18.408,18.2726,18.3306,640600.0
2010-02-19 10:00:00,28.44,28.75,28.43,28.72,299400.0,18.3306,18.5304,18.3242,18.5111,299400.0
2010-02-19 10:30:00,28.72,28.8,28.69,28.8,227600.0,18.5111,18.5626,18.4917,18.5626,227600.0
2010-02-19 11:00:00,28.79,28.99,28.78,28.99,330700.0,18.5562,18.6851,18.5498,18.6851,330700.0
2010-02-19 11:30:00,28.99,29.04,28.97,29.04,265700.0,18.6851,18.7173,18.6722,18.7173,265700.0
2010-02-19 12:00:00,29.04,29.12,29.01,29.09,312600.0,18.7173,18.7689,18.698,18.7496,312600.0
2010-02-19 12:30:00,29.1,29.16,29.07,29.13,226100.0,18.756,18.7947,18.7367,18.7753,226100.0
2010-02-19 13:00:00,29.13,29.14,29.06,29.12,218300.0,18.7753,18.7818,18.7302,18.7689,218300.0
2010-02-19 13:30:00,29.12,29.17,29.1,29.16,200000.0,18.7689,18.8011,18.756,18.7947,200000.0
2010-02-19 14:00:00,29.17,29.19,29.05,29.06,396300.0,18.8011,18.814,18.7238,18.7302,396300.0
2010-02-19 14:30:00,29.05,29.13,29.04,29.09,265600.0,18.7238,18.7753,18.7173,18.7496,265600.0
2010-02-19 15:00:00,29.1,29.13,29.01,29.11,357300.0,18.756,18.7753,18.698,18.7625,357300.0
2010-02-19 15:30:00,29.1,29.18,29.07,29.12,609000.0,18.756,18.8076,18.7367,18.7689,609000.0
2010-02-22 09:30:00,29.24,29.24,28.92,29.03,358000.0,18.8462,18.8462,18.64,18.7109,358000.0
2010-02-22 10:00:00,29.04,29.05,28.92,28.92,269900.0,18.7173,18.7238,18.64,18.64,269900.0
2010-02-22 10:30:00,28.92,28.97,28.83,28.84,243300.0,18.64,18.6722,18.582,18.5884,243300.0
2010-02-22 11:00:00,28.85,28.89,28.82,28.83,157500.0,18.5949,18.6207,18.5755,18.582,157500.0
2010-02-22 11:30:00,28.84,28.87,28.79,28.82,223900.0,18.5884,18.6078,18.5562,18.5755,223900.0
2010-02-22 12:00:00,28.83,28.83,28.78,28.82,173300.0,18.582,18.582,18.5498,18.5755,173300.0
2010-02-22 12:30:00,28.82,28.89,28.82,28.87,180400.0,18.5755,18.6207,18.5755,18.6078,180400.0
2010-02-22 13:00:00,28.86,28.9,28.84,28.89,107000.0,18.6013,18.6271,18.5884,18.6207,107000.0
2010-02-22 13:30:00,28.89,28.93,28.88,28.89,82200.0,18.6207,18.6464,18.6142,18.6207,82200.0
2010-02-22 14:00:00,28.9,28.94,28.85,28.92,161500.0,18.6271,18.6529,18.5949,18.64,161500.0
2010-02-22 14:30:00,28.93,29.01,28.92,29.01,233900.0,18.6464,18.698,18.64,18.698,233900.0
2010-02-22 15:00:00,29.0,29.04,28.99,29.02,263500.0,18.6916,18.7173,18.6851,18.7044,263500.0
2010-02-22 15:30:00,29.01,29.02,28.95,28.99,690800.0,18.698,18.7044,18.6593,18.6851,690800.0
2010-02-23 09:30:00,29.0,29.14,28.87,29.0,242900.0,18.6916,18.7818,18.6078,18.6916,242900.0
2010-02-23 10:00:00,28.99,29.02,28.68,28.72,241300.0,18.6851,18.7044,18.4853,18.5111,241300.0
2010-02-23 10:30:00,28.73,28.73,28.57,28.65,338900.0,18.5175,18.5175,18.4144,18.466,338900.0
2010-02-23 11:00:00,28.65,28.76,28.6,28.75,398200.0,18.466,18.5369,18.4337,18.5304,398200.0
2010-02-23 11:30:00,28.75,28.85,28.74,28.82,376700.0,18.5304,18.5949,18.524,18.5755,376700.0
2010-02-23 12:00:00,28.81,28.85,28.8,28.83,159000.0,18.5691,18.5949,18.5626,18.582,159000.0
2010-02-23 12:30:00,28.83,28.86,28.8,28.82,178000.0,18.582,18.6013,18.5626,18.5755,178000.0
2010-02-23 13:00:00,28.83,28.85,28.8,28.81,115500.0,18.582,18.5949,18.5626,18.5691,115500.0
2010-02-23 13:30:00,28.81,28.84,28.8,28.82,169500.0,18.5691,18.5884,18.5626,18.5755,169500.0
2010-02-23 14:00:00,28.82,28.95,28.8,28.9,354700.0,18.5755,18.6593,18.5626,18.6271,354700.0
2010-02-23 14:30:00,28.9,28.98,28.9,28.96,197600.0,18.6271,18.6787,18.6271,18.6658,197600.0
2010-02-23 15:00:00,28.96,28.98,28.91,28.95,156100.0,18.6658,18.6787,18.6335,18.6593,156100.0
2010-02-23 15:30:00,28.94,28.96,28.91,28.93,528300.0,18.6529,18.6658,18.6335,18.6464,528300.0
2010-02-24 09:30:00,28.94,29.02,28.83,28.85,226600.0,18.6529,18.7044,18.582,18.5949,226600.0
2010-02-24 10:00:00,28.85,28.87,28.72,28.79,254000.0,18.5949,18.6078,18.5111,18.5562,254000.0
2010-02-24 10:30:00,28.79,28.95,28.76,28.9,228100.0,18.5562,18.6593,18.5369,18.6271,228100.0
2010-02-24 11:00:00,28.9,28.97,28.89,28.91,134400.0,18.6271,18.6722,18.6207,18.6335,134400.0
2010-02-24 11:30:00,28.92,28.94,28.87,28.89,169400.0,18.64,18.6529,18.6078,18.6207,169400.0
2010-02-24 12:00:00,28.89,28.9,28.81,28.82,171100.0,18.6207,18.6271,18.5691,18.5755,171100.0
2010-02-24 12:30:00,28.82,28.85,28.81,28.82,104400.0,18.5755,18.5949,18.5691,18.5755,104400.0
2010-02-24 13:00:00,28.81,28.9,28.8,28.9,111800.0,18.5691,18.6271,18.5626,18.6271,111800.0
2010-02-24 13:30:00,28.89,28.91,28.87,28.91,88900.0,18.6207,18.6335,18.6078,18.6335,88900.0
2010-02-24 14:00:00,28.9,28.93,28.87,28.88,118300.0,18.6271,18.6464,18.6078,18.6142,118300.0
2010-02-24 14:30:00,28.87,28.92,28.84,28.89,163400.0,18.6078,18.64,18.5884,18.6207,163400.0
2010-02-24 15:00:00,28.89,28.95,28.89,28.92,207000.0,18.6207,18.6593,18.6207,18.64,207000.0
2010-02-24 15:30:00,28.92,28.96,28.9,28.95,335400.0,18.64,18.6658,18.6271,18.6593,335400.0
2010-02-25 09:30:00,28.79,28.79,28.36,28.71,302900.0,18.5562,18.5562,18.2791,18.5046,302900.0
2010-02-25 10:00:00,28.71,28.72,28.65,28.7,247900.0,18.5046,18.5111,18.466,18.4982,247900.0
2010-02-25 10:30:00,28.69,28.69,28.55,28.55,256300.0,18.4917,18.4917,18.4015,18.4015,256300.0
2010-02-25 11:00:00,28.55,28.62,28.55,28.59,187500.0,18.4015,18.4466,18.4015,18.4273,187500.0
2010-02-25 11:30:00,28.59,28.65,28.54,28.65,235400.0,18.4273,18.466,18.3951,18.466,235400.0
2010-02-25 12:00:00,28.65,28.76,28.64,28.76,204400.0,18.466,18.5369,18.4595,18.5369,204400.0
2010-02-25 12:30:00,28.76,28.87,28.75,28.87,303800.0,18.5369,18.6078,18.5304,18.6078,303800.0
2010-02-25 13:00:00,28.87,28.91,28.84,28.84,302500.0,18.6078,18.6335,18.5884,18.5884,302500.0
2010-02-25 13:30:00,28.84,28.98,28.84,28.98,153700.0,18.5884,18.6787,18.5884,18.6787,153700.0
2010-02-25 14:00:00,28.98,29.09,28.98,29.02,415600.0,18.6787,18.7496,18.6787,18.7044,415600.0
2010-02-25 14:30:00,29.02,29.13,29.01,29.12,384000.0,18.7044,18.7753,18.698,18.7689,384000.0
2010-02-25 15:00:00,29.12,29.15,29.07,29.12,346400.0,18.7689,18.7882,18.7367,18.7689,346400.0
2010-02-25 15:30:00,29.12,29.21,29.1,29.18,723700.0,18.7689,18.8269,18.756,18.8076,723700.0
2010-02-26 09:30:00,29.24,29.24,28.96,28.97,204200.0,18.8462,18.8462,18.6658,18.6722,204200.0
2010-02-26 10:00:00,28.96,28.97,28.82,28.92,269300.0,18.6658,18.6722,18.5755,18.64,269300.0
2010-02-26 10:30:00,28.93,29.05,28.92,29.05,212200.0,18.6464,18.7238,18.64,18.7238,212200.0
2010-02-26 11:00:00,29.04,29.09,29.02,29.06,188900.0,18.7173,18.7496,18.7044,18.7302,188900.0
2010-02-26 11:30:00,29.05,29.08,29.02,29.03,149400.0,18.7238,18.7431,18.7044,18.7109,149400.0
2010-02-26 12:00:00,29.03,29.08,29.0,29.03,191800.0,18.7109,18.7431,18.6916,18.7109,191800.0
2010-02-26 12:30:00,29.03,29.04,28.9,28.92,397900.0,18.7109,18.7173,18.6271,18.64,397900.0
2010-02-26 13:00:00,28.92,28.93,28.91,28.92,105800.0,18.64,18.6464,18.6335,18.64,105800.0
2010-02-26 13:30:00,28.91,28.93,28.88,28.9,194700.0,18.6335,18.6464,18.6142,18.6271,194700.0
2010-02-26 14:00:00,28.9,28.9,28.83,28.87,250000.0,18.6271,18.6271,18.582,18.6078,250000.0
2010-02-26 14:30:00,28.86,28.87,28.86,28.87,117600.0,18.6013,18.6078,18.6013,18.6078,117600.0
2010-02-26 15:00:00,28.87,28.91,28.83,28.89,322100.0,18.6078,18.6335,18.582,18.6207,322100.0
2010-02-26 15:30:00,28.89,28.92,28.86,28.88,679600.0,18.6207,18.64,18.6013,18.6142,679600.0
2010-03-01 09:30:00,28.92,29.07,28.79,28.81,365200.0,18.64,18.7367,18.5562,18.5691,365200.0
2010-03-01 10:00:00,28.81,28.89,28.77,28.85,312200.0,18.5691,18.6207,18.5433,18.5949,312200.0
2010-03-01 10:30:00,28.86,28.86,28.8,28.84,250100.0,18.6013,18.6013,18.5626,18.5884,250100.0
2010-03-01 11:00:00,28.83,28.91,28.81,28.9,345300.0,18.582,18.6335,18.5691,18.6271,345300.0
2010-03-01 11:30:00,28.91,28.91,28.84,28.86,160600.0,18.6335,18.6335,18.5884,18.6013,160600.0
2010-03-01 12:00:00,28.87,28.9,28.85,28.86,119100.0,18.6078,18.6271,18.5949,18.6013,119100.0
2010-03-01 12:30:00,28.86,28.87,28.85,28.85,51900.0,18.6013,18.6078,18.5949,18.5949,51900.0
2010-03-01 13:00:00,28.85,28.87,28.85,28.87,106200.0,18.5949,18.6078,18.5949,18.6078,106200.0
2010-03-01 13:30:00,28.87,28.9,28.86,28.9,77900.0,18.6078,18.6271,18.6013,18.6271,77900.0
2010-03-01 14:00:00,28.9,28.91,28.89,28.9,136100.0,18.6271,18.6335,18.6207,18.6271,136100.0
2010-03-01 14:30:00,28.9,28.91,28.89,28.91,192500.0,18.6271,18.6335,18.6207,18.6335,192500.0
2010-03-01 15:00:00,28.91,28.92,28.89,28.91,208200.0,18.6335,18.64,18.6207,18.6335,208200.0
2010-03-01 15:30:00,28.91,28.96,28.9,28.96,369000.0,18.6335,18.6658,18.6271,18.6658,369000.0
2010-03-02 09:30:00,28.99,29.09,28.92,28.99,330100.0,18.6851,18.7496,18.64,18.6851,330100.0
2010-03-02 10:00:00,29.0,29.0,28.9,28.97,198400.0,18.6916,18.6916,18.6271,18.6722,198400.0
2010-03-02 10:30:00,28.97,29.03,28.97,28.99,281800.0,18.6722,18.7109,18.6722,18.6851,281800.0
2010-03-02 11:00:00,28.99,29.03,28.98,29.02,261000.0,18.6851,18.7109,18.6787,18.7044,261000.0
2010-03-02 11:30:00,29.02,29.04,29.0,29.0,142500.0,18.7044,18.7173,18.6916,18.6916,142500.0
2010-03-02 12:00:00,29.0,29.01,28.94,28.98,141800.0,18.6916,18.698,18.6529,18.6787,141800.0
2010-03-02 12:30:00,28.98,29.0,28.96,28.96,165400.0,18.6787,18.6916,18.6658,18.6658,165400.0
2010-03-02 13:00:00,28.97,29.04,28.96,29.04,83500.0,18.6722,18.7173,18.6658,18.7173,83500.0
2010-03-02 13:30:00,29.04,29.06,29.0,29.05,150100.0,18.7173,18.7302,18.6916,18.7238,150100.0
2010-03-02 14:00:00,29.04,29.05,29.0,29.01,270200.0,18.7173,18.7238,18.6916,18.698,270200.0
2010-03-02 14:30:00,29.0,29.04,28.99,29.02,303100.0,18.6916,18.7173,18.6851,18.7044,303100.0
2010-03-02 15:00:00,29.02,29.04,28.99,29.02,237300.0,18.7044,18.7173,18.6851,18.7044,237300.0
2010-03-02 15:30:00,29.03,29.06,29.02,29.06,607300.0,18.7109,18.7302,18.7044,18.7302,607300.0
2010-03-03 09:30:00,29.05,29.19,28.87,29.03,168400.0,18.7238,18.814,18.6078,18.7109,168400.0
2010-03-03 10:00:00,29.03,29.04,28.96,29.01,204300.0,18.7109,18.7173,18.6658,18.698,204300.0
2010-03-03 10:30:00,29.01,29.03,28.97,29.03,297800.0,18.698,18.7109,18.6722,18.7109,297800.0
2010-03-03 11:00:00,29.03,29.05,28.98,29.02,161200.0,18.7109,18.7238,18.6787,18.7044,161200.0
2010-03-03 11:30:00,29.02,29.03,28.92,28.95,220500.0,18.7044,18.7109,18.64,18.6593,220500.0
2010-03-03 12:00:00,28.95,28.95,28.79,28.82,483500.0,18.6593,18.6593,18.5562,18.5755,483500.0
2010-03-03 12:30:00,28.82,28.86,28.82,28.83,104800.0,18.5755,18.6013,18.5755,18.582,104800.0
2010-03-03 13:00:00,28.84,28.84,28.79,28.79,200500.0,18.5884,18.5884,18.5562,18.5562,200500.0
2010-03-03 13:30:00,28.79,28.8,28.76,28.76,189300.0,18.5562,18.5626,18.5369,18.5369,189300.0
2010-03-03 14:00:00,28.76,28.77,28.67,28.7,203400.0,18.5369,18.5433,18.4789,18.4982,203400.0
2010-03-03 14:30:00,28.7,28.73,28.62,28.64,333200.0,18.4982,18.5175,18.4466,18.4595,333200.0
2010-03-03 15:00:00,28.65,28.69,28.64,28.68,310000.0,18.466,18.4917,18.4595,18.4853,310000.0
2010-03-03 15:30:00,28.68,28.78,28.67,28.74,740600.0,18.4853,18.5498,18.4789,18.524,740600.0
2010-03-04 09:30:00,28.87,29.01,28.82,29.0,341300.0,18.6078,18.698,18.5755,18.6916,341300.0
2010-03-04 10:00:00,29.0,29.01,28.93,29.0,397800.0,18.6916,18.698,18.6464,18.6916,397800.0
2010-03-04 10:30:00,28.99,29.01,28.95,28.98,465200.0,18.6851,18.698,18.6593,18.6787,465200.0
2010-03-04 11:00:00,28.99,29.02,28.95,29.01,337300.0,18.6851,18.7044,18.6593,18.698,337300.0
2010-03-04 11:30:00,29.01,29.01,28.95,28.98,161200.0,18.698,18.698,18.6593,18.6787,161200.0
2010-03-04 12:00:00,28.99,28.99,28.96,28.97,147500.0,18.6851,18.6851,18.6658,18.6722,147500.0
2010-03-04 12:30:00,28.97,28.98,28.94,28.97,253800.0,18.6722,18.6787,18.6529,18.6722,253800.0
2010-03-04 13:00:00,28.98,29.01,28.97,29.01,134500.0,18.6787,18.698,18.6722,18.698,134500.0
2010-03-04 13:30:00,29.0,29.01,28.92,28.98,209500.0,18.6916,18.698,18.64,18.6787,209500.0
2010-03-04 14:00:00,28.98,28.98,28.91,28.93,127300.0,18.6787,18.6787,18.6335,18.6464,127300.0
2010-03-04 14:30:00,28.94,28.98,28.92,28.93,160100.0,18.6529,18.6787,18.64,18.6464,160100.0
2010-03-04 15:00:00,28.94,28.96,28.91,28.92,210100.0,18.6529,18.6658,18.6335,18.64,210100.0
2010-03-04 15:30:00,28.92,28.98,28.91,28.96,798800.0,18.64,18.6787,18.6335,18.6658,798800.0
2010-03-05 09:30:00,29.09,29.11,28.9,29.09,295000.0,18.7496,18.7625,18.6271,18.7496,295000.0
2010-03-05 10:00:00,29.11,29.14,29.04,29.13,231700.0,18.7625,18.7818,18.7173,18.7753,231700.0
2010-03-05 10:30:00,29.13,29.14,29.08,29.09,142900.0,18.7753,18.7818,18.7431,18.7496,142900.0
2010-03-05 11:00:00,29.09,29.1,29.0,29.01,188200.0,18.7496,18.756,18.6916,18.698,188200.0
2010-03-05 11:30:00,29.01,29.01,28.97,28.99,242900.0,18.698,18.698,18.6722,18.6851,242900.0
2010-03-05 12:00:00,28.99,29.0,28.98,28.99,197500.0,18.6851,18.6916,18.6787,18.6851,197500.0
2010-03-05 12:30:00,28.99,29.0,28.93,28.96,226100.0,18.6851,18.6916,18.6464,18.6658,226100.0
2010-03-05 13:00:00,28.96,29.04,28.96,28.99,165400.0,18.6658,18.7173,18.6658,18.6851,165400.0
2010-03-05 13:30:00,28.99,29.0,28.96,28.96,215600.0,18.6851,18.6916,18.6658,18.6658,215600.0
2010-03-05 14:00:00,28.97,28.98,28.93,28.97,256100.0,18.6722,18.6787,18.6464,18.6722,256100.0
2010-03-05 14:30:00,28.97,29.0,28.96,28.99,300400.0,18.6722,18.6916,18.6658,18.6851,300400.0
2010-03-05 15:00:00,28.99,29.04,28.98,29.0,471000.0,18.6851,18.7173,18.6787,18.6916,471000.0
2010-03-05 15:30:00,29.0,29.07,28.99,29.07,957400.0,18.6916,18.7367,18.6851,18.7367,957400.0
2010-03-08 09:30:00,29.08,29.14,28.91,29.06,263200.0,18.7431,18.7818,18.6335,18.7302,263200.0
2010-03-08 10:00:00,29.06,29.06,28.96,28.96,185800.0,18.7302,18.7302,18.6658,18.6658,185800.0
2010-03-08 10:30:00,28.96,28.99,28.86,28.95,323000.0,18.6658,18.6851,18.6013,18.6593,323000.0
2010-03-08 11:00:00,28.95,29.0,28.91,28.97,134100.0,18.6593,18.6916,18.6335,18.6722,134100.0
2010-03-08 11:30:00,28.97,29.0,28.95,28.98,92600.0,18.6722,18.6916,18.6593,18.6787,92600.0
2010-03-08 12:00:00,28.98,29.0,28.94,28.95,127800.0,18.6787,18.6916,18.6529,18.6593,127800.0
2010-03-08 12:30:00,28.94,29.01,28.94,29.01,95700.0,18.6529,18.698,18.6529,18.698,95700.0
2010-03-08 13:00:00,29.01,29.04,28.99,28.99,134000.0,18.698,18.7173,18.6851,18.6851,134000.0
2010-03-08 13:30:00,29.0,29.02,28.98,29.01,114700.0,18.6916,18.7044,18.6787,18.698,114700.0
2010-03-08 14:00:00,29.0,29.02,28.98,29.0,130600.0,18.6916,18.7044,18.6787,18.6916,130600.0
2010-03-08 14:30:00,29.01,29.04,28.97,28.97,170200.0,18.698,18.7173,18.6722,18.6722,170200.0
2010-03-08 15:00:00,28.98,29.0,28.94,28.99,217500.0,18.6787,18.6916,18.6529,18.6851,217500.0
2010-03-08 15:30:00,29.0,29.01,28.93,28.95,491700.0,18.6916,18.698,18.6464,18.6593,491700.0
2010-03-09 09:30:00,28.86,29.05,28.8,29.01,173700.0,18.6013,18.7238,18.5626,18.698,173700.0
2010-03-09 10:00:00,29.0,29.08,28.99,28.99,139500.0,18.6916,18.7431,18.6851,18.6851,139500.0
2010-03-09 10:30:00,28.99,29.06,28.95,28.95,202900.0,18.6851,18.7302,18.6593,18.6593,202900.0
2010-03-09 11:00:00,28.95,29.0,28.93,28.99,149100.0,18.6593,18.6916,18.6464,18.6851,149100.0
2010-03-09 11:30:00,28.99,29.0,28.87,28.93,268300.0,18.6851,18.6916,18.6078,18.6464,268300.0
2010-03-09 12:00:00,28.92,28.93,28.85,28.85,216600.0,18.64,18.6464,18.5949,18.5949,216600.0
2010-03-09 12:30:00,28.86,28.9,28.82,28.89,173600.0,18.6013,18.6271,18.5755,18.6207,173600.0
2010-03-09 13:00:00,28.89,28.9,28.84,28.87,212700.0,18.6207,18.6271,18.5884,18.6078,212700.0
2010-03-09 13:30:00,28.86,28.88,28.8,28.81,150600.0,18.6013,18.6142,18.5626,18.5691,150600.0
2010-03-09 14:00:00,28.81,28.84,28.77,28.83,269400.0,18.5691,18.5884,18.5433,18.582,269400.0
2010-03-09 14:30:00,28.84,28.84,28.69,28.69,336900.0,18.5884,18.5884,18.4917,18.4917,336900.0
2010-03-09 15:00:00,28.69,28.74,28.66,28.66,380300.0,18.4917,18.524,18.4724,18.4724,380300.0
2010-03-09 15:30:00,28.66,28.73,28.66,28.71,672000.0,18.4724,18.5175,18.4724,18.5046,672000.0
2010-03-10 09:30:00,28.74,28.8,28.55,28.55,494400.0,18.524,18.5626,18.4015,18.4015,494400.0
2010-03-10 10:00:00,28.55,28.6,28.52,28.57,309900.0,18.4015,18.4337,18.3822,18.4144,309900.0
2010-03-10 10:30:00,28.56,28.57,28.49,28.54,402100.0,18.408,18.4144,18.3628,18.3951,402100.0
2010-03-10 11:00:00,28.54,28.59,28.52,28.59,329100.0,18.3951,18.4273,18.3822,18.4273,329100.0
2010-03-10 11:30:00,28.59,28.62,28.55,28.56,277700.0,18.4273,18.4466,18.4015,18.408,277700.0
2010-03-10 12:00:00,28.56,28.61,28.46,28.46,293000.0,18.408,18.4402,18.3435,18.3435,293000.0
2010-03-10 12:30:00,28.46,28.52,28.42,28.44,273500.0,18.3435,18.3822,18.3177,18.3306,273500.0
2010-03-10 13:00:00,28.44,28.49,28.41,28.44,135300.0,18.3306,18.3628,18.3113,18.3306,135300.0
2010-03-10 13:30:00,28.44,28.5,28.42,28.42,172000.0,18.3306,18.3693,18.3177,18.3177,172000.0
2010-03-10 14:00:00,28.42,28.47,28.36,28.47,424100.0,18.3177,18.35,18.2791,18.35,424100.0
2010-03-10 14:30:00,28.47,28.49,28.39,28.39,217800.0,18.35,18.3628,18.2984,18.2984,217800.0
2010-03-10 15:00:00,28.39,28.48,28.39,28.39,312700.0,18.2984,18.3564,18.2984,18.2984,312700.0
2010-03-10 15:30:00,28.4,28.45,28.34,28.43,711000.0,18.3048,18.3371,18.2662,18.3242,711000.0
2010-03-11 09:30:00,28.3,28.54,28.3,28.4,357700.0,18.2404,18.3951,18.2404,18.3048,357700.0
2010-03-11 10:00:00,28.39,28.45,28.37,28.39,388800.0,18.2984,18.3371,18.2855,18.2984,388800.0
2010-03-11 10:30:00,28.39,28.49,28.39,28.43,518900.0,18.2984,18.3628,18.2984,18.3242,518900.0
2010-03-11 11:00:00,28.43,28.5,28.41,28.48,247800.0,18.3242,18.3693,18.3113,18.3564,247800.0
2010-03-11 11:30:00,28.48,28.5,28.47,28.5,153900.0,18.3564,18.3693,18.35,18.3693,153900.0
2010-03-11 12:00:00,28.5,28.5,28.45,28.47,331200.0,18.3693,18.3693,18.3371,18.35,331200.0
2010-03-11 12:30:00,28.47,28.54,28.46,28.54,209000.0,18.35,18.3951,18.3435,18.3951,209000.0
2010-03-11 13:00:00,28.54,28.57,28.5,28.52,296900.0,18.3951,18.4144,18.3693,18.3822,296900.0
2010-03-11 13:30:00,28.53,28.56,28.51,28.52,156900.0,18.3886,18.408,18.3757,18.3822,156900.0
2010-03-11 14:00:00,28.52,28.55,28.5,28.53,226200.0,18.3822,18.4015,18.3693,18.3886,226200.0
2010-03-11 14:30:00,28.54,28.58,28.52,28.52,292700.0,18.3951,18.4209,18.3822,18.3822,292700.0
2010-03-11 15:00:00,28.52,28.62,28.52,28.62,391500.0,18.3822,18.4466,18.3822,18.4466,391500.0
2010-03-11 15:30:00,28.61,28.64,28.55,28.63,738500.0,18.4402,18.4595,18.4015,18.4531,738500.0
2010-03-12 09:30:00,28.64,28.81,28.6,28.7,341300.0,18.4595,18.5691,18.4337,18.4982,341300.0
2010-03-12 10:00:00,28.69,28.69,28.53,28.56,229800.0,18.4917,18.4917,18.3886,18.408,229800.0
2010-03-12 10:30:00,28.57,28.63,28.53,28.6,340700.0,18.4144,18.4531,18.3886,18.4337,340700.0
2010-03-12 11:00:00,28.6,28.67,28.58,28.67,305300.0,18.4337,18.4789,18.4209,18.4789,305300.0
2010-03-12 11:30:00,28.67,28.68,28.58,28.59,190800.0,18.4789,18.4853,18.4209,18.4273,190800.0
2010-03-12 12:00:00,28.59,28.64,28.58,28.62,158200.0,18.4273,18.4595,18.4209,18.4466,158200.0
2010-03-12 12:30:00,28.62,28.63,28.58,28.59,208400.0,18.4466,18.4531,18.4209,18.4273,208400.0
2010-03-12 13:00:00,28.59,28.63,28.58,28.63,232800.0,18.4273,18.4531,18.4209,18.4531,232800.0
2010-03-12 13:30:00,28.63,28.66,28.56,28.58,293400.0,18.4531,18.4724,18.408,18.4209,293400.0
2010-03-12 14:00:00,28.58,28.6,28.53,28.53,312200.0,18.4209,18.4337,18.3886,18.3886,312200.0
2010-03-12 14:30:00,28.54,28.61,28.53,28.6,201800.0,18.3951,18.4402,18.3886,18.4337,201800.0
2010-03-12 15:00:00,28.61,28.64,28.6,28.61,204700.0,18.4402,18.4595,18.4337,18.4402,204700.0
2010-03-12 15:30:00,28.61,28.66,28.6,28.65,571100.0,18.4402,18.4724,18.4337,18.466,571100.0
2010-03-15 09:30:00,28.59,28.75,28.59,28.68,190400.0,18.4273,18.5304,18.4273,18.4853,190400.0
2010-03-15 10:00:00,28.69,28.73,28.65,28.68,141700.0,18.4917,18.5175,18.466,18.4853,141700.0
2010-03-15 10:30:00,28.69,28.72,28.63,28.71,111700.0,18.4917,18.5111,18.4531,18.5046,111700.0
2010-03-15 11:00:00,28.71,28.74,28.61,28.62,118900.0,18.5046,18.524,18.4402,18.4466,118900.0
2010-03-15 11:30:00,28.61,28.65,28.58,28.58,134100.0,18.4402,18.466,18.4209,18.4209,134100.0
2010-03-15 12:00:00,28.58,28.58,28.52,28.54,121200.0,18.4209,18.4209,18.3822,18.3951,121200.0
2010-03-15 12:30:00,28.54,28.58,28.54,28.58,111100.0,18.3951,18.4209,18.3951,18.4209,111100.0
2010-03-15 13:00:00,28.58,28.63,28.57,28.62,138100.0,18.4209,18.4531,18.4144,18.4466,138100.0
2010-03-15 13:30:00,28.62,28.68,28.61,28.65,212000.0,18.4466,18.4853,18.4402,18.466,212000.0
2010-03-15 14:00:00,28.64,28.65,28.58,28.6,175500.0,18.4595,18.466,18.4209,18.4337,175500.0
2010-03-15 14:30:00,28.61,28.64,28.6,28.6,299900.0,18.4402,18.4595,18.4337,18.4337,299900.0
2010-03-15 15:00:00,28.6,28.63,28.59,28.62,254400.0,18.4337,18.4531,18.4273,18.4466,254400.0
2010-03-15 15:30:00,28.62,28.69,28.61,28.68,661400.0,18.4466,18.4917,18.4402,18.4853,661400.0
2010-03-16 09:30:00,28.69,28.88,28.65,28.77,180700.0,18.4917,18.6142,18.466,18.5433,180700.0
2010-03-16 10:00:00,28.77,28.8,28.74,28.76,120600.0,18.5433,18.5626,18.524,18.5369,120600.0
2010-03-16 10:30:00,28.76,28.87,28.75,28.85,207200.0,18.5369,18.6078,18.5304,18.5949,207200.0
2010-03-16 11:00:00,28.84,28.88,28.78,28.8,223500.0,18.5884,18.6142,18.5498,18.5626,223500.0
2010-03-16 11:30:00,28.81,28.81,28.76,28.79,126000.0,18.5691,18.5691,18.5369,18.5562,126000.0
2010-03-16 12:00:00,28.79,28.79,28.72,28.72,169100.0,18.5562,18.5562,18.5111,18.5111,169100.0
2010-03-16 12:30:00,28.72,28.72,28.64,28.68,281600.0,18.5111,18.5111,18.4595,18.4853,281600.0
2010-03-16 13:00:00,28.68,28.7,28.66,28.7,123800.0,18.4853,18.4982,18.4724,18.4982,123800.0
2010-03-16 13:30:00,28.7,28.7,28.63,28.67,198400.0,18.4982,18.4982,18.4531,18.4789,198400.0
2010-03-16 14:00:00,28.67,28.72,28.61,28.71,242500.0,18.4789,18.5111,18.4402,18.5046,242500.0
2010-03-16 14:30:00,28.7,28.71,28.56,28.59,381500.0,18.4982,18.5046,18.408,18.4273,381500.0
2010-03-16 15:00:00,28.6,28.63,28.58,28.59,330200.0,18.4337,18.4531,18.4209,18.4273,330200.0
2010-03-16 15:30:00,28.59,28.67,28.59,28.64,698900.0,18.4273,18.4789,18.4273,18.4595,698900.0
2010-03-17 09:30:00,28.73,28.98,28.64,28.97,320000.0,18.5175,18.6787,18.4595,18.6722,320000.0
2010-03-17 10:00:00,28.98,29.18,28.97,29.15,488500.0,18.6787,18.8076,18.6722,18.7882,488500.0
2010-03-17 10:30:00,29.14,29.23,29.1,29.13,406100.0,18.7818,18.8398,18.756,18.7753,406100.0
2010-03-17 11:00:00,29.13,29.14,29.1,29.12,243600.0,18.7753,18.7818,18.756,18.7689,243600.0
2010-03-17 11:30:00,29.14,29.14,29.03,29.03,199800.0,18.7818,18.7818,18.7109,18.7109,199800.0
2010-03-17 12:00:00,29.03,29.07,29.01,29.05,210100.0,18.7109,18.7367,18.698,18.7238,210100.0
2010-03-17 12:30:00,29.05,29.05,29.03,29.03,101900.0,18.7238,18.7238,18.7109,18.7109,101900.0
2010-03-17 13:00:00,29.03,29.04,29.0,29.01,320400.0,18.7109,18.7173,18.6916,18.698,320400.0
2010-03-17 13:30:00,29.01,29.16,29.01,29.14,166900.0,18.698,18.7947,18.698,18.7818,166900.0
2010-03-17 14:00:00,29.15,29.16,29.07,29.1,211400.0,18.7882,18.7947,18.7367,18.756,211400.0
2010-03-17 14:30:00,29.09,29.09,29.01,29.02,208400.0,18.7496,18.7496,18.698,18.7044,208400.0
2010-03-17 15:00:00,29.01,29.04,28.95,29.0,350600.0,18.698,18.7173,18.6593,18.6916,350600.0
2010-03-17 15:30:00,29.0,29.08,28.99,29.07,696600.0,18.6916,18.7431,18.6851,18.7367,696600.0
2010-03-18 09:30:00,29.06,29.16,29.01,29.05,134100.0,18.7302,18.7947,18.698,18.7238,134100.0
2010-03-18 10:00:00,29.05,29.11,28.99,28.99,149100.0,18.7238,18.7625,18.6851,18.6851,149100.0
2010-03-18 10:30:00,28.99,29.02,28.92,28.99,157200.0,18.6851,18.7044,18.64,18.6851,157200.0
2010-03-18 11:00:00,28.98,29.02,28.95,29.01,215600.0,18.6787,18.7044,18.6593,18.698,215600.0
2010-03-18 11:30:00,29.01,29.02,28.9,28.91,275500.0,18.698,18.7044,18.6271,18.6335,275500.0
2010-03-18 12:00:00,28.91,28.91,28.84,28.85,268700.0,18.6335,18.6335,18.5884,18.5949,268700.0
2010-03-18 12:30:00,28.85,28.88,28.83,28.83,156000.0,18.5949,18.6142,18.582,18.582,156000.0
2010-03-18 13:00:00,28.83,28.89,28.83,28.85,139100.0,18.582,18.6207,18.582,18.5949,139100.0
2010-03-18 13:30:00,28.85,28.88,28.84,28.85,100800.0,18.5949,18.6142,18.5884,18.5949,100800.0
2010-03-18 14:00:00,28.86,28.88,28.84,28.88,211900.0,18.6013,18.6142,18.5884,18.6142,211900.0
2010-03-18 14:30:00,28.88,28.96,28.88,28.92,286500.0,18.6142,18.6658,18.6142,18.64,286500.0
2010-03-18 15:00:00,28.92,28.94,28.88,28.91,287000.0,18.64,18.6529,18.6142,18.6335,287000.0
2010-03-18 15:30:00,28.9,28.94,28.89,28.92,623500.0,18.6271,18.6529,18.6207,18.64,623500.0
2010-03-19 09:30:00,28.56,29.1,28.56,28.88,1214600.0,18.408,18.756,18.408,18.6142,1214600.0
2010-03-19 10:00:00,28.88,28.89,28.8,28.82,219500.0,18.6142,18.6207,18.5626,18.5755,219500.0
2010-03-19 10:30:00,28.81,28.82,28.69,28.76,237600.0,18.5691,18.5755,18.4917,18.5369,237600.0
2010-03-19 11:00:00,28.76,28.79,28.64,28.65,202800.0,18.5369,18.5562,18.4595,18.466,202800.0
2010-03-19 11:30:00,28.66,28.69,28.63,28.69,123300.0,18.4724,18.4917,18.4531,18.4917,123300.0
2010-03-19 12:00:00,28.68,28.73,28.67,28.73,249200.0,18.4853,18.5175,18.4789,18.5175,249200.0
2010-03-19 12:30:00,28.73,28.77,28.72,28.73,192900.0,18.5175,18.5433,18.5111,18.5175,192900.0
2010-03-19 13:00:00,28.73,28.77,28.73,28.75,113300.0,18.5175,18.5433,18.5175,18.5304,113300.0
2010-03-19 13:30:00,28.75,28.76,28.72,28.73,109400.0,18.5304,18.5369,18.5111,18.5175,109400.0
2010-03-19 14:00:00,28.73,28.76,28.68,28.68,269100.0,18.5175,18.5369,18.4853,18.4853,269100.0
2010-03-19 14:30:00,28.68,28.69,28.65,28.66,149600.0,18.4853,18.4917,18.466,18.4724,149600.0
2010-03-19 15:00:00,28.66,28.71,28.66,28.69,116300.0,18.4724,18.5046,18.4724,18.4917,116300.0
2010-03-19 15:30:00,28.69,28.77,28.64,28.76,767400.0,18.4917,18.5433,18.4595,18.5369,767400.0
2010-03-22 09:30:00,28.7,28.95,28.6,28.87,304700.0,18.4982,18.6593,18.4337,18.6078,304700.0
2010-03-22 10:00:00,28.86,28.94,28.81,28.92,283500.0,18.6013,18.6529,18.5691,18.64,283500.0
2010-03-22 10:30:00,28.93,29.01,28.84,28.86,210500.0,18.6464,18.698,18.5884,18.6013,210500.0
2010-03-22 11:00:00,28.85,28.91,28.85,28.88,165700.0,18.5949,18.6335,18.5949,18.6142,165700.0
2010-03-22 11:30:00,28.88,28.93,28.86,28.93,157700.0,18.6142,18.6464,18.6013,18.6464,157700.0
2010-03-22 12:00:00,28.92,28.97,28.89,28.95,188400.0,18.64,18.6722,18.6207,18.6593,188400.0
2010-03-22 12:30:00,28.96,28.98,28.92,28.96,126400.0,18.6658,18.6787,18.64,18.6658,126400.0
2010-03-22 13:00:00,28.96,29.02,28.95,29.0,91600.0,18.6658,18.7044,18.6593,18.6916,91600.0
2010-03-22 13:30:00,29.0,29.02,29.0,29.01,63700.0,18.6916,18.7044,18.6916,18.698,63700.0
2010-03-22 14:00:00,29.01,29.01,28.95,28.96,71800.0,18.698,18.698,18.6593,18.6658,71800.0
2010-03-22 14:30:00,28.96,28.98,28.95,28.97,112700.0,18.6658,18.6787,18.6593,18.6722,112700.0
2010-03-22 15:00:00,28.98,29.02,28.97,29.01,150400.0,18.6787,18.7044,18.6722,18.698,150400.0
2010-03-22 15:30:00,29.01,29.02,28.96,28.96,469400.0,18.698,18.7044,18.6658,18.6658,469400.0
2010-03-23 09:30:00,28.94,29.0,28.91,29.0,268200.0,18.6529,18.6916,18.6335,18.6916,268200.0
2010-03-23 10:00:00,29.0,29.1,29.0,29.02,262800.0,18.6916,18.756,18.6916,18.7044,262800.0
2010-03-23 10:30:00,29.02,29.08,29.0,29.02,430900.0,18.7044,18.7431,18.6916,18.7044,430900.0
2010-03-23 11:00:00,29.02,29.07,28.99,29.0,229500.0,18.7044,18.7367,18.6851,18.6916,229500.0
2010-03-23 11:30:00,29.0,29.08,28.97,29.07,217000.0,18.6916,18.7431,18.6722,18.7367,217000.0
2010-03-23 12:00:00,29.07,29.09,29.03,29.09,233600.0,18.7367,18.7496,18.7109,18.7496,233600.0
2010-03-23 12:30:00,29.09,29.14,29.07,29.11,132600.0,18.7496,18.7818,18.7367,18.7625,132600.0
2010-03-23 13:00:00,29.11,29.16,29.11,29.12,172900.0,18.7625,18.7947,18.7625,18.7689,172900.0
2010-03-23 13:30:00,29.12,29.14,29.08,29.08,136600.0,18.7689,18.7818,18.7431,18.7431,136600.0
2010-03-23 14:00:00,29.08,29.17,29.08,29.17,205800.0,18.7431,18.8011,18.7431,18.8011,205800.0
2010-03-23 14:30:00,29.17,29.32,29.15,29.28,735900.0,18.8011,18.8978,18.7882,18.872,735900.0
2010-03-23 15:00:00,29.28,29.37,29.25,29.37,524100.0,18.872,18.93,18.8527,18.93,524100.0
2010-03-23 15:30:00,29.37,29.47,29.35,29.45,1314800.0,18.93,18.9945,18.9171,18.9816,1314800.0
2010-03-24 09:30:00,29.41,29.46,29.27,29.41,338600.0,18.9558,18.988,18.8656,18.9558,338600.0
2010-03-24 10:00:00,29.41,29.46,29.35,29.39,317300.0,18.9558,18.988,18.9171,18.9429,317300.0
2010-03-24 10:30:00,29.38,29.4,29.34,29.35,287400.0,18.9365,18.9494,18.9107,18.9171,287400.0
2010-03-24 11:00:00,29.35,29.38,29.08,29.2,456800.0,18.9171,18.9365,18.7431,18.8205,456800.0
2010-03-24 11:30:00,29.2,29.27,29.18,29.25,191200.0,18.8205,18.8656,18.8076,18.8527,191200.0
2010-03-24 12:00:00,29.26,29.27,29.21,29.24,266400.0,18.8591,18.8656,18.8269,18.8462,266400.0
2010-03-24 12:30:00,29.24,29.29,29.23,29.29,216000.0,18.8462,18.8785,18.8398,18.8785,216000.0
2010-03-24 13:00:00,29.29,29.31,29.16,29.21,541800.0,18.8785,18.8914,18.7947,18.8269,541800.0
2010-03-24 13:30:00,29.22,29.23,29.13,29.17,352600.0,18.8334,18.8398,18.7753,18.8011,352600.0
2010-03-24 14:00:00,29.18,29.21,29.13,29.16,330000.0,18.8076,18.8269,18.7753,18.7947,330000.0
2010-03-24 14:30:00,29.15,29.17,29.08,29.1,364200.0,18.7882,18.8011,18.7431,18.756,364200.0
2010-03-24 15:00:00,29.11,29.11,29.06,29.08,340900.0,18.7625,18.7625,18.7302,18.7431,340900.0
2010-03-24 15:30:00,29.09,29.18,29.08,29.1,751700.0,18.7496,18.8076,18.7431,18.756,751700.0
2010-03-25 09:30:00,29.26,29.3,29.17,29.25,272700.0,18.8591,18.8849,18.8011,18.8527,272700.0
2010-03-25 10:00:00,29.26,29.29,29.18,29.19,283600.0,18.8591,18.8785,18.8076,18.814,283600.0
2010-03-25 10:30:00,29.19,29.2,29.01,29.01,376100.0,18.814,18.8205,18.698,18.698,376100.0
2010-03-25 11:00:00,29.01,29.18,29.0,29.16,194100.0,18.698,18.8076,18.6916,18.7947,194100.0
2010-03-25 11:30:00,29.17,29.18,29.08,29.08,110400.0,18.8011,18.8076,18.7431,18.7431,110400.0
2010-03-25 12:00:00,29.08,29.13,29.07,29.13,180000.0,18.7431,18.7753,18.7367,18.7753,180000.0
2010-03-25 12:30:00,29.12,29.17,29.12,29.13,95200.0,18.7689,18.8011,18.7689,18.7753,95200.0
2010-03-25 13:00:00,29.13,29.13,29.09,29.09,95900.0,18.7753,18.7753,18.7496,18.7496,95900.0
2010-03-25 13:30:00,29.09,29.1,28.99,29.0,252900.0,18.7496,18.756,18.6851,18.6916,252900.0
2010-03-25 14:00:00,29.0,29.08,28.99,29.07,181100.0,18.6916,18.7431,18.6851,18.7367,181100.0
2010-03-25 14:30:00,29.07,29.12,29.04,29.12,286300.0,18.7367,18.7689,18.7173,18.7689,286300.0
2010-03-25 15:00:00,29.12,29.17,29.1,29.1,246200.0,18.7689,18.8011,18.756,18.756,246200.0
2010-03-25 15:30:00,29.1,29.11,29.0,29.02,681700.0,18.756,18.7625,18.6916,18.7044,681700.0
2010-03-26 09:30:00,29.16,29.17,29.0,29.01,243500.0,18.7947,18.8011,18.6916,18.698,243500.0
2010-03-26 10:00:00,29.0,29.14,29.0,29.12,248100.0,18.6916,18.7818,18.6916,18.7689,248100.0
2010-03-26 10:30:00,29.13,29.14,28.95,29.03,440900.0,18.7753,18.7818,18.6593,18.7109,440900.0
2010-03-26 11:00:00,29.03,29.05,28.95,28.97,194200.0,18.7109,18.7238,18.6593,18.6722,194200.0
2010-03-26 11:30:00,28.97,29.03,28.96,29.03,100800.0,18.6722,18.7109,18.6658,18.7109,100800.0
2010-03-26 12:00:00,29.03,29.05,29.0,29.03,179200.0,18.7109,18.7238,18.6916,18.7109,179200.0
2010-03-26 12:30:00,29.03,29.07,29.03,29.06,281700.0,18.7109,18.7367,18.7109,18.7302,281700.0
2010-03-26 13:00:00,29.06,29.1,29.04,29.08,342200.0,18.7302,18.756,18.7173,18.7431,342200.0
2010-03-26 13:30:00,29.09,29.15,29.08,29.09,324600.0,18.7496,18.7882,18.7431,18.7496,324600.0
2010-03-26 14:00:00,29.09,29.12,29.08,29.12,224900.0,18.7496,18.7689,18.7431,18.7689,224900.0
2010-03-26 14:30:00,29.12,29.13,29.11,29.13,177600.0,18.7689,18.7753,18.7625,18.7753,177600.0
2010-03-26 15:00:00,29.13,29.18,29.12,29.15,352500.0,18.7753,18.8076,18.7689,18.7882,352500.0
2010-03-26 15:30:00,29.15,29.2,29.13,29.18,747700.0,18.7882,18.8205,18.7753,18.8076,747700.0
2010-03-29 09:30:00,29.26,29.34,29.18,29.33,290700.0,18.8591,18.9107,18.8076,18.9043,290700.0
2010-03-29 10:00:00,29.32,29.39,29.31,29.38,307900.0,18.8978,18.9429,18.8914,18.9365,307900.0
2010-03-29 10:30:00,29.38,29.48,29.36,29.46,297600.0,18.9365,19.0009,18.9236,18.988,297600.0
2010-03-29 11:00:00,29.47,29.51,29.45,29.49,248400.0,18.9945,19.0203,18.9816,19.0074,248400.0
2010-03-29 11:30:00,29.49,29.49,29.43,29.47,194600.0,19.0074,19.0074,18.9687,18.9945,194600.0
2010-03-29 12:00:00,29.47,29.51,29.45,29.5,168400.0,18.9945,19.0203,18.9816,19.0138,168400.0
2010-03-29 12:30:00,29.49,29.54,29.46,29.53,184900.0,19.0074,19.0396,18.988,19.0332,184900.0
2010-03-29 13:00:00,29.53,29.64,29.52,29.64,238200.0,19.0332,19.1041,19.0267,19.1041,238200.0
2010-03-29 13:30:00,29.64,29.68,29.62,29.65,302500.0,19.1041,19.1298,19.0912,19.1105,302500.0
2010-03-29 14:00:00,29.66,29.66,29.59,29.62,190300.0,19.1169,19.1169,19.0718,19.0912,190300.0
2010-03-29 14:30:00,29.63,29.66,29.6,29.63,284900.0,19.0976,19.1169,19.0783,19.0976,284900.0
2010-03-29 15:00:00,29.64,29.67,29.61,29.67,267100.0,19.1041,19.1234,19.0847,19.1234,267100.0
2010-03-29 15:30:00,29.66,29.68,29.65,29.66,830700.0,19.1169,19.1298,19.1105,19.1169,830700.0
2010-03-30 09:30:00,29.52,29.8,29.4,29.79,443700.0,19.1868,19.3688,19.1088,19.3623,443700.0
2010-03-30 10:00:00,29.79,29.87,29.64,29.71,495400.0,19.3623,19.4142,19.2648,19.3103,495400.0
2010-03-30 10:30:00,29.71,29.8,29.69,29.78,287700.0,19.3103,19.3688,19.2973,19.3558,287700.0
2010-03-30 11:00:00,29.78,29.78,29.58,29.7,389300.0,19.3558,19.3558,19.2258,19.3038,389300.0
2010-03-30 11:30:00,29.7,29.81,29.66,29.77,247100.0,19.3038,19.3753,19.2778,19.3493,247100.0
2010-03-30 12:00:00,29.77,29.81,29.74,29.8,198100.0,19.3493,19.3753,19.3298,19.3688,198100.0
2010-03-30 12:30:00,29.8,29.82,29.78,29.81,226000.0,19.3688,19.3818,19.3558,19.3753,226000.0
2010-03-30 13:00:00,29.81,29.83,29.72,29.74,240900.0,19.3753,19.3883,19.3168,19.3298,240900.0
2010-03-30 13:30:00,29.74,29.81,29.7,29.76,194300.0,19.3298,19.3753,19.3038,19.3428,194300.0
2010-03-30 14:00:00,29.77,29.77,29.72,29.74,171000.0,19.3493,19.3493,19.3168,19.3298,171000.0
2010-03-30 14:30:00,29.75,29.77,29.74,29.74,149000.0,19.3363,19.3493,19.3298,19.3298,149000.0
2010-03-30 15:00:00,29.74,29.75,29.71,29.72,242000.0,19.3298,19.3363,19.3103,19.3168,242000.0
2010-03-30 15:30:00,29.73,29.76,29.68,29.72,648200.0,19.3233,19.3428,19.2908,19.3168,648200.0
2010-03-31 09:30:00,29.63,29.65,29.46,29.56,331700.0,19.2583,19.2713,19.1478,19.2128,331700.0
2010-03-31 10:00:00,29.55,29.67,29.53,29.57,175600.0,19.2063,19.2843,19.1933,19.2193,175600.0
2010-03-31 10:30:00,29.57,29.64,29.56,29.57,120900.0,19.2193,19.2648,19.2128,19.2193,120900.0
2010-03-31 11:00:00,29.57,29.59,29.55,29.58,118100.0,19.2193,19.2323,19.2063,19.2258,118100.0
2010-03-31 11:30:00,29.58,29.66,29.56,29.63,380600.0,19.2258,19.2778,19.2128,19.2583,380600.0
2010-03-31 12:00:00,29.63,29.67,29.6,29.62,88700.0,19.2583,19.2843,19.2388,19.2518,88700.0
2010-03-31 12:30:00,29.62,29.68,29.61,29.61,117300.0,19.2518,19.2908,19.2453,19.2453,117300.0
2010-03-31 13:00:00,29.62,29.62,29.53,29.56,116400.0,19.2518,19.2518,19.1933,19.2128,116400.0
2010-03-31 13:30:00,29.56,29.6,29.54,29.59,68200.0,19.2128,19.2388,19.1998,19.2323,68200.0
2010-03-31 14:00:00,29.59,29.63,29.57,29.62,273600.0,19.2323,19.2583,19.2193,19.2518,273600.0
2010-03-31 14:30:00,29.63,29.63,29.51,29.52,138000.0,19.2583,19.2583,19.1803,19.1868,138000.0
2010-03-31 15:00:00,29.52,29.54,29.46,29.5,147700.0,19.1868,19.1998,19.1478,19.1738,147700.0
2010-03-31 15:30:00,29.51,29.53,29.45,29.5,673800.0,19.1803,19.1933,19.1413,19.1738,673800.0
2010-04-01 09:30:00,29.56,29.79,29.56,29.69,187900.0,19.2128,19.3623,19.2128,19.2973,187900.0
2010-04-01 10:00:00,29.69,29.73,29.59,29.67,172300.0,19.2973,19.3233,19.2323,19.2843,172300.0
2010-04-01 10:30:00,29.68,29.69,29.54,29.56,148400.0,19.2908,19.2973,19.1998,19.2128,148400.0
2010-04-01 11:00:00,29.55,29.59,29.52,29.55,141700.0,19.2063,19.2323,19.1868,19.2063,141700.0
2010-04-01 11:30:00,29.55,29.65,29.55,29.61,173600.0,19.2063,19.2713,19.2063,19.2453,173600.0
2010-04-01 12:00:00,29.61,29.64,29.59,29.63,160100.0,19.2453,19.2648,19.2323,19.2583,160100.0
2010-04-01 12:30:00,29.62,29.68,29.62,29.68,131000.0,19.2518,19.2908,19.2518,19.2908,131000.0
2010-04-01 13:00:00,29.67,29.68,29.63,29.65,132500.0,19.2843,19.2908,19.2583,19.2713,132500.0
2010-04-01 13:30:00,29.64,29.66,29.56,29.56,129500.0,19.2648,19.2778,19.2128,19.2128,129500.0
2010-04-01 14:00:00,29.57,29.57,29.49,29.51,127700.0,19.2193,19.2193,19.1673,19.1803,127700.0
2010-04-01 14:30:00,29.5,29.54,29.45,29.52,156900.0,19.1738,19.1998,19.1413,19.1868,156900.0
2010-04-01 15:00:00,29.53,29.56,29.49,29.54,156500.0,19.1933,19.2128,19.1673,19.1998,156500.0
2010-04-01 15:30:00,29.54,29.6,29.52,29.6,411100.0,19.1998,19.2388,19.1868,19.2388,411100.0
2010-04-05 09:30:00,29.7,29.72,29.6,29.68,166700.0,19.3038,19.3168,19.2388,19.2908,166700.0
2010-04-05 10:00:00,29.69,29.87,29.68,29.79,228700.0,19.2973,19.4142,19.2908,19.3623,228700.0
2010-04-05 10:30:00,29.8,29.9,29.79,29.89,307400.0,19.3688,19.4337,19.3623,19.4272,307400.0
2010-04-05 11:00:00,29.89,29.93,29.87,29.92,163700.0,19.4272,19.4532,19.4142,19.4467,163700.0
2010-04-05 11:30:00,29.92,29.92,29.85,29.87,135500.0,19.4467,19.4467,19.4013,19.4142,135500.0
2010-04-05 12:00:00,29.87,29.88,29.79,29.8,91800.0,19.4142,19.4207,19.3623,19.3688,91800.0
2010-04-05 12:30:00,29.8,29.82,29.77,29.78,52800.0,19.3688,19.3818,19.3493,19.3558,52800.0
2010-04-05 13:00:00,29.78,29.79,29.74,29.77,119300.0,19.3558,19.3623,19.3298,19.3493,119300.0
2010-04-05 13:30:00,29.76,29.79,29.73,29.75,86500.0,19.3428,19.3623,19.3233,19.3363,86500.0
2010-04-05 14:00:00,29.75,29.75,29.7,29.7,84000.0,19.3363,19.3363,19.3038,19.3038,84000.0
2010-04-05 14:30:00,29.7,29.75,29.7,29.7,164400.0,19.3038,19.3363,19.3038,19.3038,164400.0
2010-04-05 15:00:00,29.71,29.75,29.7,29.72,169900.0,19.3103,19.3363,19.3038,19.3168,169900.0
2010-04-05 15:30:00,29.73,29.76,29.68,29.75,486800.0,19.3233,19.3428,19.2908,19.3363,486800.0
2010-04-06 09:30:00,29.61,29.8,29.6,29.78,253700.0,19.2453,19.3688,19.2388,19.3558,253700.0
2010-04-06 10:00:00,29.79,29.82,29.74,29.79,261000.0,19.3623,19.3818,19.3298,19.3623,261000.0
2010-04-06 10:30:00,29.79,29.84,29.74,29.77,198600.0,19.3623,19.3948,19.3298,19.3493,198600.0
2010-04-06 11:00:00,29.76,29.79,29.72,29.79,188300.0,19.3428,19.3623,19.3168,19.3623,188300.0
2010-04-06 11:30:00,29.78,29.8,29.73,29.78,449600.0,19.3558,19.3688,19.3233,19.3558,449600.0
2010-04-06 12:00:00,29.78,29.87,29.77,29.84,132000.0,19.3558,19.4142,19.3493,19.3948,132000.0
2010-04-06 12:30:00,29.85,29.85,29.81,29.85,128300.0,19.4013,19.4013,19.3753,19.4013,128300.0
2010-04-06 13:00:00,29.85,29.86,29.84,29.85,92700.0,19.4013,19.4077,19.3948,19.4013,92700.0
2010-04-06 13:30:00,29.85,29.88,29.84,29.88,168300.0,19.4013,19.4207,19.3948,19.4207,168300.0
2010-04-06 14:00:00,29.88,29.97,29.87,29.94,319700.0,19.4207,19.4792,19.4142,19.4597,319700.0
2010-04-06 14:30:00,29.93,29.95,29.93,29.94,156600.0,19.4532,19.4662,19.4532,19.4597,156600.0
2010-04-06 15:00:00,29.94,29.96,29.94,29.94,242200.0,19.4597,19.4727,19.4597,19.4597,242200.0
2010-04-06 15:30:00,29.95,30.0,29.94,29.99,753100.0,19.4662,19.4987,19.4597,19.4922,753100.0
2010-04-07 09:30:00,29.97,29.97,29.77,29.92,257800.0,19.4792,19.4792,19.3493,19.4467,257800.0
2010-04-07 10:00:00,29.91,29.95,29.81,29.82,215600.0,19.4402,19.4662,19.3753,19.3818,215600.0
2010-04-07 10:30:00,29.83,29.83,29.71,29.78,228300.0,19.3883,19.3883,19.3103,19.3558,228300.0
2010-04-07 11:00:00,29.78,29.9,29.77,29.9,133400.0,19.3558,19.4337,19.3493,19.4337,133400.0
2010-04-07 11:30:00,29.89,29.92,29.86,29.86,214400.0,19.4272,19.4467,19.4077,19.4077,214400.0
2010-04-07 12:00:00,29.87,29.93,29.86,29.88,342300.0,19.4142,19.4532,19.4077,19.4207,342300.0
2010-04-07 12:30:00,29.88,29.89,29.84,29.86,104100.0,19.4207,19.4272,19.3948,19.4077,104100.0
2010-04-07 13:00:00,29.87,29.93,29.86,29.91,182500.0,19.4142,19.4532,19.4077,19.4402,182500.0
2010-04-07 13:30:00,29.91,29.92,29.89,29.89,112300.0,19.4402,19.4467,19.4272,19.4272,112300.0
2010-04-07 14:00:00,29.89,29.92,29.86,29.88,296200.0,19.4272,19.4467,19.4077,19.4207,296200.0
2010-04-07 14:30:00,29.88,29.89,29.81,29.87,385200.0,19.4207,19.4272,19.3753,19.4142,385200.0
2010-04-07 15:00:00,29.86,29.86,29.73,29.74,280600.0,19.4077,19.4077,19.3233,19.3298,280600.0
2010-04-07 15:30:00,29.74,29.82,29.74,29.8,587200.0,19.3298,19.3818,19.3298,19.3688,587200.0
2010-04-08 09:30:00,29.67,29.77,29.54,29.55,172900.0,19.2843,19.3493,19.1998,19.2063,172900.0
2010-04-08 10:00:00,29.54,29.57,29.49,29.51,240000.0,19.1998,19.2193,19.1673,19.1803,240000.0
2010-04-08 10:30:00,29.51,29.56,29.49,29.51,177400.0,19.1803,19.2128,19.1673,19.1803,177400.0
2010-04-08 11:00:00,29.51,29.56,29.5,29.52,150800.0,19.1803,19.2128,19.1738,19.1868,150800.0
2010-04-08 11:30:00,29.52,29.52,29.46,29.48,129700.0,19.1868,19.1868,19.1478,19.1608,129700.0
2010-04-08 12:00:00,29.48,29.5,29.47,29.49,96300.0,19.1608,19.1738,19.1543,19.1673,96300.0
2010-04-08 12:30:00,29.49,29.52,29.48,29.51,78200.0,19.1673,19.1868,19.1608,19.1803,78200.0
2010-04-08 13:00:00,29.51,29.56,29.5,29.54,84100.0,19.1803,19.2128,19.1738,19.1998,84100.0
2010-04-08 13:30:00,29.54,29.61,29.53,29.56,154900.0,19.1998,19.2453,19.1933,19.2128,154900.0
2010-04-08 14:00:00,29.56,29.57,29.54,29.54,90500.0,19.2128,19.2193,19.1998,19.1998,90500.0
2010-04-08 14:30:00,29.55,29.6,29.53,29.58,146100.0,19.2063,19.2388,19.1933,19.2258,146100.0
2010-04-08 15:00:00,29.58,29.59,29.53,29.54,204800.0,19.2258,19.2323,19.1933,19.1998,204800.0
2010-04-08 15:30:00,29.54,29.57,29.54,29.56,312600.0,19.1998,19.2193,19.1998,19.2128,312600.0
2010-04-09 09:30:00,29.65,29.68,29.5,29.56,215400.0,19.2713,19.2908,19.1738,19.2128,215400.0
2010-04-09 10:00:00,29.56,29.64,29.55,29.56,461100.0,19.2128,19.2648,19.2063,19.2128,461100.0
2010-04-09 10:30:00,29.56,29.62,29.55,29.58,256800.0,19.2128,19.2518,19.2063,19.2258,256800.0
2010-04-09 11:00:00,29.58,29.64,29.53,29.64,239200.0,19.2258,19.2648,19.1933,19.2648,239200.0
2010-04-09 11:30:00,29.63,29.71,29.63,29.7,290400.0,19.2583,19.3103,19.2583,19.3038,290400.0
2010-04-09 12:00:00,29.71,29.75,29.68,29.74,178300.0,19.3103,19.3363,19.2908,19.3298,178300.0
2010-04-09 12:30:00,29.74,29.78,29.74,29.75,170700.0,19.3298,19.3558,19.3298,19.3363,170700.0
2010-04-09 13:00:00,29.74,29.75,29.66,29.71,228800.0,19.3298,19.3363,19.2778,19.3103,228800.0
2010-04-09 13:30:00,29.7,29.76,29.68,29.72,171600.0,19.3038,19.3428,19.2908,19.3168,171600.0
2010-04-09 14:00:00,29.72,29.79,29.69,29.76,122000.0,19.3168,19.3623,19.2973,19.3428,122000.0
2010-04-09 14:30:00,29.76,29.77,29.73,29.77,138400.0,19.3428,19.3493,19.3233,19.3493,138400.0
2010-04-09 15:00:00,29.77,29.79,29.76,29.78,126800.0,19.3493,19.3623,19.3428,19.3558,126800.0
2010-04-09 15:30:00,29.78,29.88,29.78,29.87,451900.0,19.3558,19.4207,19.3558,19.4142,451900.0
2010-04-12 09:30:00,29.9,29.93,29.77,29.77,146400.0,19.4337,19.4532,19.3493,19.3493,146400.0
2010-04-12 10:00:00,29.77,29.82,29.73,29.8,153200.0,19.3493,19.3818,19.3233,19.3688,153200.0
2010-04-12 10:30:00,29.8,29.87,29.78,29.87,106300.0,19.3688,19.4142,19.3558,19.4142,106300.0
2010-04-12 11:00:00,29.86,29.87,29.75,29.76,118100.0,19.4077,19.4142,19.3363,19.3428,118100.0
2010-04-12 11:30:00,29.76,29.76,29.72,29.75,83700.0,19.3428,19.3428,19.3168,19.3363,83700.0
2010-04-12 12:00:00,29.74,29.77,29.72,29.77,121900.0,19.3298,19.3493,19.3168,19.3493,121900.0
2010-04-12 12:30:00,29.76,29.81,29.75,29.81,77100.0,19.3428,19.3753,19.3363,19.3753,77100.0
2010-04-12 13:00:00,29.81,29.85,29.78,29.84,117100.0,19.3753,19.4013,19.3558,19.3948,117100.0
2010-04-12 13:30:00,29.84,29.86,29.83,29.84,111400.0,19.3948,19.4077,19.3883,19.3948,111400.0
2010-04-12 14:00:00,29.84,29.89,29.83,29.88,136000.0,19.3948,19.4272,19.3883,19.4207,136000.0
2010-04-12 14:30:00,29.88,29.92,29.83,29.92,167300.0,19.4207,19.4467,19.3883,19.4467,167300.0
2010-04-12 15:00:00,29.91,29.93,29.83,29.84,178500.0,19.4402,19.4532,19.3883,19.3948,178500.0
2010-04-12 15:30:00,29.85,29.88,29.82,29.88,347700.0,19.4013,19.4207,19.3818,19.4207,347700.0
2010-04-13 09:30:00,29.85,29.9,29.76,29.78,116300.0,19.4013,19.4337,19.3428,19.3558,116300.0
2010-04-13 10:00:00,29.77,29.79,29.72,29.78,145200.0,19.3493,19.3623,19.3168,19.3558,145200.0
2010-04-13 10:30:00,29.78,29.91,29.76,29.9,242900.0,19.3558,19.4402,19.3428,19.4337,242900.0
2010-04-13 11:00:00,29.9,29.97,29.88,29.92,190600.0,19.4337,19.4792,19.4207,19.4467,190600.0
2010-04-13 11:30:00,29.92,29.98,29.92,29.95,121000.0,19.4467,19.4857,19.4467,19.4662,121000.0
2010-04-13 12:00:00,29.95,29.99,29.89,29.98,231100.0,19.4662,19.4922,19.4272,19.4857,231100.0
2010-04-13 12:30:00,29.98,30.06,29.97,30.06,248800.0,19.4857,19.5377,19.4792,19.5377,248800.0
2010-04-13 13:00:00,30.06,30.09,29.99,30.09,280000.0,19.5377,19.5572,19.4922,19.5572,280000.0
2010-04-13 13:30:00,30.09,30.23,30.08,30.21,371100.0,19.5572,19.6482,19.5507,19.6352,371100.0
2010-04-13 14:00:00,30.21,30.22,30.13,30.15,202800.0,19.6352,19.6417,19.5832,19.5962,202800.0
2010-04-13 14:30:00,30.13,30.19,30.1,30.19,186700.0,19.5832,19.6222,19.5637,19.6222,186700.0
2010-04-13 15:00:00,30.18,30.32,30.17,30.32,459700.0,19.6157,19.7067,19.6092,19.7067,459700.0
2010-04-13 15:30:00,30.32,30.32,30.25,30.27,902300.0,19.7067,19.7067,19.6612,19.6742,902300.0
2010-04-14 09:30:00,30.29,30.4,30.05,30.06,256100.0,19.6872,19.7587,19.5312,19.5377,256100.0
2010-04-14 10:00:00,30.05,30.09,30.01,30.09,276500.0,19.5312,19.5572,19.5052,19.5572,276500.0
2010-04-14 10:30:00,30.09,30.12,30.04,30.05,500000.0,19.5572,19.5767,19.5247,19.5312,500000.0
2010-04-14 11:00:00,30.05,30.05,29.98,30.03,329400.0,19.5312,19.5312,19.4857,19.5182,329400.0
2010-04-14 11:30:00,30.03,30.06,30.01,30.06,124500.0,19.5182,19.5377,19.5052,19.5377,124500.0
2010-04-14 12:00:00,30.05,30.07,30.04,30.05,184900.0,19.5312,19.5442,19.5247,19.5312,184900.0
2010-04-14 12:30:00,30.05,30.14,30.05,30.07,232200.0,19.5312,19.5897,19.5312,19.5442,232200.0
2010-04-14 13:00:00,30.07,30.16,30.06,30.16,158100.0,19.5442,19.6027,19.5377,19.6027,158100.0
2010-04-14 13:30:00,30.17,30.17,30.1,30.12,159900.0,19.6092,19.6092,19.5637,19.5767,159900.0
2010-04-14 14:00:00,30.11,30.15,30.09,30.09,179900.0,19.5702,19.5962,19.5572,19.5572,179900.0
2010-04-14 14:30:00,30.09,30.14,30.09,30.1,213700.0,19.5572,19.5897,19.5572,19.5637,213700.0
2010-04-14 15:00:00,30.1,30.13,30.07,30.08,345000.0,19.5637,19.5832,19.5442,19.5507,345000.0
2010-04-14 15:30:00,30.08,30.15,30.08,30.14,540800.0,19.5507,19.5962,19.5507,19.5897,540800.0
2010-04-15 09:30:00,30.2,30.2,29.89,29.96,262500.0,19.6287,19.6287,19.4272,19.4727,262500.0
2010-04-15 10:00:00,29.97,29.98,29.83,29.83,273700.0,19.4792,19.4857,19.3883,19.3883,273700.0
2010-04-15 10:30:00,29.83,29.88,29.77,29.85,410300.0,19.3883,19.4207,19.3493,19.4013,410300.0
2010-04-15 11:00:00,29.85,29.86,29.75,29.78,375200.0,19.4013,19.4077,19.3363,19.3558,375200.0
2010-04-15 11:30:00,29.78,29.82,29.73,29.76,291100.0,19.3558,19.3818,19.3233,19.3428,291100.0
2010-04-15 12:00:00,29.76,29.76,29.69,29.71,239500.0,19.3428,19.3428,19.2973,19.3103,239500.0
2010-04-15 12:30:00,29.72,29.72,29.66,29.71,201600.0,19.3168,19.3168,19.2778,19.3103,201600.0
2010-04-15 13:00:00,29.72,29.82,29.71,29.8,136200.0,19.3168,19.3818,19.3103,19.3688,136200.0
2010-04-15 13:30:00,29.8,29.85,29.8,29.84,210700.0,19.3688,19.4013,19.3688,19.3948,210700.0
2010-04-15 14:00:00,29.84,29.89,29.78,29.8,208300.0,19.3948,19.4272,19.3558,19.3688,208300.0
2010-04-15 14:30:00,29.8,29.9,29.79,29.9,227500.0,19.3688,19.4337,19.3623,19.4337,227500.0
2010-04-15 15:00:00,29.9,29.9,29.87,29.88,371200.0,19.4337,19.4337,19.4142,19.4207,371200.0
2010-04-15 15:30:00,29.88,29.92,29.85,29.92,667800.0,19.4207,19.4467,19.4013,19.4467,667800.0
2010-04-16 09:30:00,30.0,30.15,29.88,29.92,684500.0,19.4987,19.5962,19.4207,19.4467,684500.0
2010-04-16 10:00:00,29.92,29.96,29.85,29.85,227200.0,19.4467,19.4727,19.4013,19.4013,227200.0
2010-04-16 10:30:00,29.86,29.89,29.75,29.8,374700.0,19.4077,19.4272,19.3363,19.3688,374700.0
2010-04-16 11:00:00,29.79,29.85,29.63,29.63,442100.0,19.3623,19.4013,19.2583,19.2583,442100.0
2010-04-16 11:30:00,29.63,29.64,29.5,29.55,404700.0,19.2583,19.2648,19.1738,19.2063,404700.0
2010-04-16 12:00:00,29.55,29.63,29.51,29.55,338700.0,19.2063,19.2583,19.1803,19.2063,338700.0
2010-04-16 12:30:00,29.55,29.59,29.43,29.57,308200.0,19.2063,19.2323,19.1283,19.2193,308200.0
2010-04-16 13:00:00,29.58,29.59,29.48,29.51,286000.0,19.2258,19.2323,19.1608,19.1803,286000.0
2010-04-16 13:30:00,29.51,29.53,29.43,29.53,297100.0,19.1803,19.1933,19.1283,19.1933,297100.0
2010-04-16 14:00:00,29.53,29.63,29.52,29.59,333200.0,19.1933,19.2583,19.1868,19.2323,333200.0
2010-04-16 14:30:00,29.59,29.71,29.55,29.67,304900.0,19.2323,19.3103,19.2063,19.2843,304900.0
2010-04-16 15:00:00,29.67,29.75,29.65,29.75,250800.0,19.2843,19.3363,19.2713,19.3363,250800.0
2010-04-16 15:30:00,29.75,29.83,29.7,29.71,724600.0,19.3363,19.3883,19.3038,19.3103,724600.0
2010-04-19 09:30:00,29.68,29.85,29.65,29.79,212400.0,19.2908,19.4013,19.2713,19.3623,212400.0
2010-04-19 10:00:00,29.79,29.84,29.73,29.82,161400.0,19.3623,19.3948,19.3233,19.3818,161400.0
2010-04-19 10:30:00,29.82,29.89,29.81,29.88,152700.0,19.3818,19.4272,19.3753,19.4207,152700.0
2010-04-19 11:00:00,29.87,29.9,29.85,29.88,141500.0,19.4142,19.4337,19.4013,19.4207,141500.0
2010-04-19 11:30:00,29.88,29.9,29.78,29.81,122500.0,19.4207,19.4337,19.3558,19.3753,122500.0
2010-04-19 12:00:00,29.81,29.85,29.73,29.77,171100.0,19.3753,19.4013,19.3233,19.3493,171100.0
2010-04-19 12:30:00,29.78,29.82,29.76,29.82,91900.0,19.3558,19.3818,19.3428,19.3818,91900.0
2010-04-19 13:00:00,29.82,29.84,29.79,29.81,86500.0,19.3818,19.3948,19.3623,19.3753,86500.0
2010-04-19 13:30:00,29.81,29.85,29.78,29.79,112600.0,19.3753,19.4013,19.3558,19.3623,112600.0
2010-04-19 14:00:00,29.79,29.94,29.77,29.91,127900.0,19.3623,19.4597,19.3493,19.4402,127900.0
2010-04-19 14:30:00,29.91,29.93,29.86,29.89,131100.0,19.4402,19.4532,19.4077,19.4272,131100.0
2010-04-19 15:00:00,29.9,29.94,29.88,29.92,186500.0,19.4337,19.4597,19.4207,19.4467,186500.0
2010-04-19 15:30:00,29.92,29.93,29.88,29.93,461300.0,19.4467,19.4532,19.4207,19.4532,461300.0
2010-04-20 09:30:00,30.01,30.4,30.0,30.4,350100.0,19.5052,19.7587,19.4987,19.7587,350100.0
2010-04-20 10:00:00,30.39,30.47,30.36,30.43,282400.0,19.7522,19.8042,19.7327,19.7782,282400.0
2010-04-20 10:30:00,30.44,30.44,30.35,30.42,211000.0,19.7847,19.7847,19.7262,19.7717,211000.0
2010-04-20 11:00:00,30.41,30.43,30.34,30.41,375200.0,19.7652,19.7782,19.7197,19.7652,375200.0
2010-04-20 11:30:00,30.41,30.41,30.35,30.38,246800.0,19.7652,19.7652,19.7262,19.7457,246800.0
2010-04-20 12:00:00,30.38,30.45,30.36,30.4,223400.0,19.7457,19.7912,19.7327,19.7587,223400.0
2010-04-20 12:30:00,30.4,30.41,30.33,30.35,178300.0,19.7587,19.7652,19.7132,19.7262,178300.0
2010-04-20 13:00:00,30.36,30.44,30.34,30.44,208100.0,19.7327,19.7847,19.7197,19.7847,208100.0
2010-04-20 13:30:00,30.43,30.45,30.36,30.37,136700.0,19.7782,19.7912,19.7327,19.7392,136700.0
2010-04-20 14:00:00,30.38,30.42,30.35,30.38,222000.0,19.7457,19.7717,19.7262,19.7457,222000.0
2010-04-20 14:30:00,30.37,30.4,30.36,30.39,271700.0,19.7392,19.7587,19.7327,19.7522,271700.0
2010-04-20 15:00:00,30.39,30.43,30.37,30.42,404000.0,19.7522,19.7782,19.7392,19.7717,404000.0
2010-04-20 15:30:00,30.42,30.43,30.4,30.42,665200.0,19.7717,19.7782,19.7587,19.7717,665200.0
2010-04-21 09:30:00,30.49,30.64,30.39,30.6,287600.0,19.8172,19.9147,19.7522,19.8887,287600.0
2010-04-21 10:00:00,30.6,30.64,30.55,30.61,280500.0,19.8887,19.9147,19.8562,19.8952,280500.0
2010-04-21 10:30:00,30.6,30.66,30.57,30.59,323200.0,19.8887,19.9277,19.8692,19.8822,323200.0
2010-04-21 11:00:00,30.59,30.66,30.5,30.53,244900.0,19.8822,19.9277,19.8237,19.8432,244900.0
2010-04-21 11:30:00,30.53,30.57,30.5,30.53,210100.0,19.8432,19.8692,19.8237,19.8432,210100.0
2010-04-21 12:00:00,30.53,30.53,30.47,30.51,87500.0,19.8432,19.8432,19.8042,19.8302,87500.0
2010-04-21 12:30:00,30.52,30.57,30.46,30.47,140000.0,19.8367,19.8692,19.7977,19.8042,140000.0
2010-04-21 13:00:00,30.46,30.47,30.41,30.44,95100.0,19.7977,19.8042,19.7652,19.7847,95100.0
2010-04-21 13:30:00,30.45,30.5,30.44,30.48,116400.0,19.7912,19.8237,19.7847,19.8107,116400.0
2010-04-21 14:00:00,30.48,30.49,30.39,30.41,208700.0,19.8107,19.8172,19.7522,19.7652,208700.0
2010-04-21 14:30:00,30.41,30.42,30.38,30.42,158500.0,19.7652,19.7717,19.7457,19.7717,158500.0
2010-04-21 15:00:00,30.42,30.48,30.42,30.44,230700.0,19.7717,19.8107,19.7717,19.7847,230700.0
2010-04-21 15:30:00,30.44,30.5,30.42,30.49,492500.0,19.7847,19.8237,19.7717,19.8172,492500.0
2010-04-22 09:30:00,30.38,30.43,30.27,30.33,259500.0,19.7457,19.7782,19.6742,19.7132,259500.0
2010-04-22 10:00:00,30.33,30.4,30.27,30.35,200800.0,19.7132,19.7587,19.6742,19.7262,200800.0
2010-04-22 10:30:00,30.35,30.45,30.33,30.37,295400.0,19.7262,19.7912,19.7132,19.7392,295400.0
2010-04-22 11:00:00,30.36,30.48,30.36,30.45,158600.0,19.7327,19.8107,19.7327,19.7912,158600.0
2010-04-22 11:30:00,30.45,30.46,30.38,30.42,209200.0,19.7912,19.7977,19.7457,19.7717,209200.0
2010-04-22 12:00:00,30.42,30.44,30.38,30.43,145900.0,19.7717,19.7847,19.7457,19.7782,145900.0
2010-04-22 12:30:00,30.43,30.48,30.38,30.39,154900.0,19.7782,19.8107,19.7457,19.7522,154900.0
2010-04-22 13:00:00,30.39,30.59,30.37,30.57,233100.0,19.7522,19.8822,19.7392,19.8692,233100.0
2010-04-22 13:30:00,30.56,30.57,30.5,30.56,170500.0,19.8627,19.8692,19.8237,19.8627,170500.0
2010-04-22 14:00:00,30.56,30.67,30.54,30.67,223300.0,19.8627,19.9342,19.8497,19.9342,223300.0
2010-04-22 14:30:00,30.68,30.78,30.65,30.75,395000.0,19.9407,20.0057,19.9212,19.9862,395000.0
2010-04-22 15:00:00,30.76,30.89,30.72,30.88,452200.0,19.9927,20.0772,19.9667,20.0707,452200.0
2010-04-22 15:30:00,30.88,30.9,30.81,30.88,726700.0,20.0707,20.0837,20.0252,20.0707,726700.0
2010-04-23 09:30:00,30.86,30.87,30.65,30.75,246800.0,20.0577,20.0642,19.9212,19.9862,246800.0
2010-04-23 10:00:00,30.78,30.91,30.76,30.9,315600.0,20.0057,20.0902,19.9927,20.0837,315600.0
2010-04-23 10:30:00,30.9,30.92,30.81,30.82,268700.0,20.0837,20.0967,20.0252,20.0317,268700.0
2010-04-23 11:00:00,30.82,30.9,30.77,30.85,160500.0,20.0317,20.0837,19.9992,20.0512,160500.0
2010-04-23 11:30:00,30.86,31.0,30.82,30.99,372200.0,20.0577,20.1487,20.0317,20.1422,372200.0
2010-04-23 12:00:00,30.99,31.0,30.92,30.96,296600.0,20.1422,20.1487,20.0967,20.1227,296600.0
2010-04-23 12:30:00,30.96,31.0,30.95,31.0,179000.0,20.1227,20.1487,20.1162,20.1487,179000.0
2010-04-23 13:00:00,30.99,31.06,30.97,31.02,184400.0,20.1422,20.1877,20.1292,20.1617,184400.0
2010-04-23 13:30:00,31.02,31.1,31.0,31.09,252100.0,20.1617,20.2137,20.1487,20.2072,252100.0
2010-04-23 14:00:00,31.09,31.14,31.05,31.09,361100.0,20.2072,20.2397,20.1812,20.2072,361100.0
2010-04-23 14:30:00,31.09,31.25,31.08,31.17,623900.0,20.2072,20.3112,20.2007,20.2592,623900.0
2010-04-23 15:00:00,31.18,31.18,31.09,31.14,402000.0,20.2657,20.2657,20.2072,20.2397,402000.0
2010-04-23 15:30:00,31.13,31.19,31.1,31.17,557500.0,20.2332,20.2722,20.2137,20.2592,557500.0
2010-04-26 09:30:00,32.19,32.19,31.51,31.87,821100.0,20.9222,20.9222,20.4802,20.7142,821100.0
2010-04-26 10:00:00,31.87,31.87,31.68,31.78,418000.0,20.7142,20.7142,20.5907,20.6557,418000.0
2010-04-26 10:30:00,31.79,31.81,31.65,31.66,352200.0,20.6622,20.6752,20.5712,20.5777,352200.0
2010-04-26 11:00:00,31.66,31.72,31.65,31.69,263400.0,20.5777,20.6167,20.5712,20.5972,263400.0
2010-04-26 11:30:00,31.69,31.71,31.64,31.65,273300.0,20.5972,20.6102,20.5647,20.5712,273300.0
2010-04-26 12:00:00,31.64,31.7,31.59,31.6,271200.0,20.5647,20.6037,20.5322,20.5387,271200.0
2010-04-26 12:30:00,31.59,31.63,31.54,31.57,236100.0,20.5322,20.5582,20.4997,20.5192,236100.0
2010-04-26 13:00:00,31.57,31.58,31.51,31.51,168400.0,20.5192,20.5257,20.4802,20.4802,168400.0
2010-04-26 13:30:00,31.51,31.55,31.49,31.49,230100.0,20.4802,20.5062,20.4672,20.4672,230100.0
2010-04-26 14:00:00,31.49,31.52,31.45,31.49,240000.0,20.4672,20.4867,20.4412,20.4672,240000.0
2010-04-26 14:30:00,31.49,31.5,31.39,31.46,263800.0,20.4672,20.4737,20.4022,20.4477,263800.0
2010-04-26 15:00:00,31.46,31.5,31.31,31.39,406600.0,20.4477,20.4737,20.3502,20.4022,406600.0
2010-04-26 15:30:00,31.39,31.49,31.38,31.42,773400.0,20.4022,20.4672,20.3957,20.4217,773400.0
2010-04-27 09:30:00,31.21,31.32,30.92,30.96,587900.0,20.2852,20.3567,20.0967,20.1227,587900.0
2010-04-27 10:00:00,30.96,30.99,30.95,30.99,277000.0,20.1227,20.1422,20.1162,20.1422,277000.0
2010-04-27 10:30:00,30.99,31.08,30.91,30.97,263300.0,20.1422,20.2007,20.0902,20.1292,263300.0
2010-04-27 11:00:00,30.96,30.97,30.78,30.82,371900.0,20.1227,20.1292,20.0057,20.0317,371900.0
2010-04-27 11:30:00,30.81,30.85,30.73,30.74,366800.0,20.0252,20.0512,19.9732,19.9797,366800.0
2010-04-27 12:00:00,30.74,30.79,30.66,30.74,264200.0,19.9797,20.0122,19.9277,19.9797,264200.0
2010-04-27 12:30:00,30.73,30.8,30.73,30.75,141700.0,19.9732,20.0187,19.9732,19.9862,141700.0
2010-04-27 13:00:00,30.76,30.86,30.74,30.86,202400.0,19.9927,20.0577,19.9797,20.0577,202400.0
2010-04-27 13:30:00,30.86,31.04,30.85,30.96,316600.0,20.0577,20.1747,20.0512,20.1227,316600.0
2010-04-27 14:00:00,30.96,30.97,30.85,30.9,210300.0,20.1227,20.1292,20.0512,20.0837,210300.0
2010-04-27 14:30:00,30.9,30.9,30.8,30.82,233800.0,20.0837,20.0837,20.0187,20.0317,233800.0
2010-04-27 15:00:00,30.82,30.93,30.8,30.88,318600.0,20.0317,20.1032,20.0187,20.0707,318600.0
2010-04-27 15:30:00,30.87,30.88,30.61,30.61,1006800.0,20.0642,20.0707,19.8952,19.8952,1006800.0
2010-04-28 09:30:00,30.76,30.78,30.5,30.65,463300.0,19.9927,20.0057,19.8237,19.9212,463300.0
2010-04-28 10:00:00,30.65,30.76,30.62,30.7,375200.0,19.9212,19.9927,19.9017,19.9537,375200.0
2010-04-28 10:30:00,30.69,30.71,30.61,30.68,384800.0,19.9472,19.9602,19.8952,19.9407,384800.0
2010-04-28 11:00:00,30.67,30.75,30.58,30.67,366700.0,19.9342,19.9862,19.8757,19.9342,366700.0
2010-04-28 11:30:00,30.68,30.73,30.55,30.69,234500.0,19.9407,19.9732,19.8562,19.9472,234500.0
2010-04-28 12:00:00,30.7,30.78,30.62,30.78,134800.0,19.9537,20.0057,19.9017,20.0057,134800.0
2010-04-28 12:30:00,30.78,30.84,30.75,30.83,98700.0,20.0057,20.0447,19.9862,20.0382,98700.0
2010-04-28 13:00:00,30.83,30.84,30.76,30.78,95300.0,20.0382,20.0447,19.9927,20.0057,95300.0
2010-04-28 13:30:00,30.77,30.82,30.77,30.79,114100.0,19.9992,20.0317,19.9992,20.0122,114100.0
2010-04-28 14:00:00,30.79,30.89,30.76,30.85,214400.0,20.0122,20.0772,19.9927,20.0512,214400.0
2010-04-28 14:30:00,30.85,30.95,30.81,30.92,250600.0,20.0512,20.1162,20.0252,20.0967,250600.0
2010-04-28 15:00:00,30.93,30.95,30.87,30.89,291000.0,20.1032,20.1162,20.0642,20.0772,291000.0
2010-04-28 15:30:00,30.89,30.92,30.73,30.83,824900.0,20.0772,20.0967,19.9732,20.0382,824900.0
2010-04-29 09:30:00,30.98,31.23,30.98,31.16,303900.0,20.1357,20.2982,20.1357,20.2527,303900.0
2010-04-29 10:00:00,31.16,31.39,31.12,31.37,272400.0,20.2527,20.4022,20.2267,20.3892,272400.0
2010-04-29 10:30:00,31.38,31.43,31.33,31.34,227800.0,20.3957,20.4282,20.3632,20.3697,227800.0
2010-04-29 11:00:00,31.33,31.42,31.29,31.42,172900.0,20.3632,20.4217,20.3372,20.4217,172900.0
2010-04-29 11:30:00,31.42,31.45,31.15,31.23,341700.0,20.4217,20.4412,20.2462,20.2982,341700.0
2010-04-29 12:00:00,31.23,31.26,31.13,31.21,210100.0,20.2982,20.3177,20.2332,20.2852,210100.0
2010-04-29 12:30:00,31.22,31.25,31.13,31.16,312900.0,20.2917,20.3112,20.2332,20.2527,312900.0
2010-04-29 13:00:00,31.16,31.2,31.15,31.16,144300.0,20.2527,20.2787,20.2462,20.2527,144300.0
2010-04-29 13:30:00,31.15,31.22,31.15,31.2,245300.0,20.2462,20.2917,20.2462,20.2787,245300.0
2010-04-29 14:00:00,31.2,31.25,31.17,31.24,250700.0,20.2787,20.3112,20.2592,20.3047,250700.0
2010-04-29 14:30:00,31.24,31.26,31.16,31.17,239400.0,20.3047,20.3177,20.2527,20.2592,239400.0
2010-04-29 15:00:00,31.17,31.22,31.14,31.21,278300.0,20.2592,20.2917,20.2397,20.2852,278300.0
2010-04-29 15:30:00,31.2,31.27,31.19,31.22,1012800.0,20.2787,20.3242,20.2722,20.2917,1012800.0
2010-04-30 09:30:00,31.36,31.48,31.34,31.43,211700.0,20.3827,20.4607,20.3697,20.4282,211700.0
2010-04-30 10:00:00,31.44,31.54,31.42,31.52,290900.0,20.4347,20.4997,20.4217,20.4867,290900.0
2010-04-30 10:30:00,31.53,31.59,31.47,31.52,330100.0,20.4932,20.5322,20.4542,20.4867,330100.0
2010-04-30 11:00:00,31.52,31.55,31.41,31.51,244100.0,20.4867,20.5062,20.4152,20.4802,244100.0
2010-04-30 11:30:00,31.52,31.62,31.51,31.6,166600.0,20.4867,20.5517,20.4802,20.5387,166600.0
2010-04-30 12:00:00,31.6,31.62,31.4,31.41,237700.0,20.5387,20.5517,20.4087,20.4152,237700.0
2010-04-30 12:30:00,31.42,31.45,31.35,31.38,203700.0,20.4217,20.4412,20.3762,20.3957,203700.0
2010-04-30 13:00:00,31.38,31.42,31.33,31.41,309700.0,20.3957,20.4217,20.3632,20.4152,309700.0
2010-04-30 13:30:00,31.41,31.46,31.38,31.44,280100.0,20.4152,20.4477,20.3957,20.4347,280100.0
2010-04-30 14:00:00,31.44,31.58,31.44,31.56,417700.0,20.4347,20.5257,20.4347,20.5127,417700.0
2010-04-30 14:30:00,31.56,31.68,31.48,31.64,579100.0,20.5127,20.5907,20.4607,20.5647,579100.0
2010-04-30 15:00:00,31.63,31.73,31.54,31.61,696100.0,20.5582,20.6232,20.4997,20.5452,696100.0
2010-04-30 15:30:00,31.62,31.67,31.52,31.52,1275500.0,20.5517,20.5842,20.4867,20.4867,1275500.0
2010-05-03 09:30:00,31.61,31.99,31.2,31.36,738500.0,20.5452,20.7922,20.2787,20.3827,738500.0
2010-05-03 10:00:00,31.34,31.36,30.85,30.86,586100.0,20.3697,20.3827,20.0512,20.0577,586100.0
2010-05-03 10:30:00,30.87,30.98,30.8,30.95,589200.0,20.0642,20.1357,20.0187,20.1162,589200.0
2010-05-03 11:00:00,30.95,31.12,30.9,30.92,296400.0,20.1162,20.2267,20.0837,20.0967,296400.0
2010-05-03 11:30:00,30.92,30.94,30.75,30.75,249500.0,20.0967,20.1097,19.9862,19.9862,249500.0
2010-05-03 12:00:00,30.75,30.83,30.71,30.82,309500.0,19.9862,20.0382,19.9602,20.0317,309500.0
2010-05-03 12:30:00,30.83,30.95,30.83,30.91,254700.0,20.0382,20.1162,20.0382,20.0902,254700.0
2010-05-03 13:00:00,30.91,30.92,30.8,30.82,184400.0,20.0902,20.0967,20.0187,20.0317,184400.0
2010-05-03 13:30:00,30.81,30.92,30.77,30.92,343700.0,20.0252,20.0967,19.9992,20.0967,343700.0
2010-05-03 14:00:00,30.92,31.12,30.9,31.09,390600.0,20.0967,20.2267,20.0837,20.2072,390600.0
2010-05-03 14:30:00,31.09,31.11,31.02,31.1,300700.0,20.2072,20.2202,20.1617,20.2137,300700.0
2010-05-03 15:00:00,31.11,31.22,31.04,31.05,538500.0,20.2202,20.2917,20.1747,20.1812,538500.0
2010-05-03 15:30:00,31.05,31.1,30.97,31.05,953800.0,20.1812,20.2137,20.1292,20.1812,953800.0
2010-05-04 09:30:00,30.93,30.97,30.53,30.61,312200.0,20.1032,20.1292,19.8432,19.8952,312200.0
2010-05-04 10:00:00,30.62,30.95,30.59,30.9,299300.0,19.9017,20.1162,19.8822,20.0837,299300.0
2010-05-04 10:30:00,30.9,30.94,30.59,30.63,298600.0,20.0837,20.1097,19.8822,19.9082,298600.0
2010-05-04 11:00:00,30.63,30.68,30.58,30.64,393900.0,19.9082,19.9407,19.8757,19.9147,393900.0
2010-05-04 11:30:00,30.62,30.77,30.61,30.75,279400.0,19.9017,19.9992,19.8952,19.9862,279400.0
2010-05-04 12:00:00,30.76,30.77,30.65,30.68,291200.0,19.9927,19.9992,19.9212,19.9407,291200.0
2010-05-04 12:30:00,30.69,30.86,30.66,30.86,293600.0,19.9472,20.0577,19.9277,20.0577,293600.0
2010-05-04 13:00:00,30.86,30.96,30.83,30.89,359800.0,20.0577,20.1227,20.0382,20.0772,359800.0
2010-05-04 13:30:00,30.88,30.97,30.88,30.95,261900.0,20.0707,20.1292,20.0707,20.1162,261900.0
2010-05-04 14:00:00,30.95,30.97,30.87,30.9,260700.0,20.1162,20.1292,20.0642,20.0837,260700.0
2010-05-04 14:30:00,30.9,30.95,30.89,30.93,472500.0,20.0837,20.1162,20.0772,20.1032,472500.0
2010-05-04 15:00:00,30.93,30.95,30.9,30.93,341000.0,20.1032,20.1162,20.0837,20.1032,341000.0
2010-05-04 15:30:00,30.93,30.95,30.85,30.89,698000.0,20.1032,20.1162,20.0512,20.0772,698000.0
2010-05-05 09:30:00,30.59,31.0,30.51,30.86,405700.0,19.8822,20.1487,19.8302,20.0577,405700.0
2010-05-05 10:00:00,30.86,30.9,30.76,30.8,259400.0,20.0577,20.0837,19.9927,20.0187,259400.0
2010-05-05 10:30:00,30.8,30.87,30.76,30.77,233400.0,20.0187,20.0642,19.9927,19.9992,233400.0
2010-05-05 11:00:00,30.77,30.77,30.65,30.67,211300.0,19.9992,19.9992,19.9212,19.9342,211300.0
2010-05-05 11:30:00,30.66,30.74,30.61,30.68,229000.0,19.9277,19.9797,19.8952,19.9407,229000.0
2010-05-05 12:00:00,30.68,30.95,30.67,30.9,489200.0,19.9407,20.1162,19.9342,20.0837,489200.0
2010-05-05 12:30:00,30.9,30.96,30.84,30.94,404900.0,20.0837,20.1227,20.0447,20.1097,404900.0
2010-05-05 13:00:00,30.95,31.03,30.91,31.02,315800.0,20.1162,20.1682,20.0902,20.1617,315800.0
2010-05-05 13:30:00,31.02,31.06,30.99,31.03,215500.0,20.1617,20.1877,20.1422,20.1682,215500.0
2010-05-05 14:00:00,31.02,31.08,30.98,31.07,306200.0,20.1617,20.2007,20.1357,20.1942,306200.0
2010-05-05 14:30:00,31.06,31.08,30.94,30.99,481400.0,20.1877,20.2007,20.1097,20.1422,481400.0
2010-05-05 15:00:00,30.99,31.04,30.96,31.02,319800.0,20.1422,20.1747,20.1227,20.1617,319800.0
2010-05-05 15:30:00,31.02,31.05,30.91,31.04,1353300.0,20.1617,20.1812,20.0902,20.1747,1353300.0
2010-05-06 09:30:00,31.03,31.03,30.61,30.66,265400.0,20.1682,20.1682,19.8952,19.9277,265400.0
2010-05-06 10:00:00,30.66,30.81,30.65,30.66,216100.0,19.9277,20.0252,19.9212,19.9277,216100.0
2010-05-06 10:30:00,30.67,30.81,30.67,30.76,256300.0,19.9342,20.0252,19.9342,19.9927,256300.0
2010-05-06 11:00:00,30.76,30.78,30.65,30.75,212700.0,19.9927,20.0057,19.9212,19.9862,212700.0
2010-05-06 11:30:00,30.75,30.75,30.59,30.68,233800.0,19.9862,19.9862,19.8822,19.9407,233800.0
2010-05-06 12:00:00,30.68,30.77,30.66,30.68,170400.0,19.9407,19.9992,19.9277,19.9407,170400.0
2010-05-06 12:30:00,30.69,30.71,30.54,30.6,227900.0,19.9472,19.9602,19.8497,19.8887,227900.0
2010-05-06 13:00:00,30.6,30.62,30.52,30.61,191700.0,19.8887,19.9017,19.8367,19.8952,191700.0
2010-05-06 13:30:00,30.62,30.62,30.46,30.51,217800.0,19.9017,19.9017,19.7977,19.8302,217800.0
2010-05-06 14:00:00,30.51,30.56,30.18,30.34,618400.0,19.8302,19.8627,19.6157,19.7197,618400.0
2010-05-06 14:30:00,30.34,30.34,28.6,29.66,1135700.0,19.7197,19.7197,18.5888,19.2778,1135700.0
2010-05-06 15:00:00,29.69,30.03,29.19,29.73,874200.0,19.2973,19.5182,18.9723,19.3233,874200.0
2010-05-06 15:30:00,29.73,30.13,29.72,29.89,1019000.0,19.3233,19.5832,19.3168,19.4272,1019000.0
2010-05-07 09:30:00,29.74,29.84,29.56,29.68,775800.0,19.3298,19.3948,19.2128,19.2908,775800.0
2010-05-07 10:00:00,29.69,29.79,29.19,29.37,971800.0,19.2973,19.3623,18.9723,19.0893,971800.0
2010-05-07 10:30:00,29.37,29.52,29.2,29.41,678400.0,19.0893,19.1868,18.9788,19.1153,678400.0
2010-05-07 11:00:00,29.41,29.63,29.33,29.37,883700.0,19.1153,19.2583,19.0633,19.0893,883700.0
2010-05-07 11:30:00,29.37,29.6,29.23,29.57,805400.0,19.0893,19.2388,18.9983,19.2193,805400.0
2010-05-07 12:00:00,29.56,29.72,29.43,29.46,497700.0,19.2128,19.3168,19.1283,19.1478,497700.0
2010-05-07 12:30:00,29.46,29.64,29.38,29.58,457700.0,19.1478,19.2648,19.0958,19.2258,457700.0
2010-05-07 13:00:00,29.59,29.65,29.41,29.42,508200.0,19.2323,19.2713,19.1153,19.1218,508200.0
2010-05-07 13:30:00,29.42,29.6,29.4,29.53,302300.0,19.1218,19.2388,19.1088,19.1933,302300.0
2010-05-07 14:00:00,29.54,29.56,29.38,29.41,295700.0,19.1998,19.2128,19.0958,19.1153,295700.0
2010-05-07 14:30:00,29.41,29.56,29.38,29.45,318300.0,19.1153,19.2128,19.0958,19.1413,318300.0
2010-05-07 15:00:00,29.45,29.45,29.3,29.36,843400.0,19.1413,19.1413,19.0438,19.0828,843400.0
2010-05-07 15:30:00,29.37,29.48,29.26,29.42,1714100.0,19.0893,19.1608,19.0178,19.1218,1714100.0
2010-05-10 09:30:00,30.18,30.47,30.16,30.35,676100.0,19.6157,19.8042,19.6027,19.7262,676100.0
2010-05-10 10:00:00,30.35,30.47,30.28,30.3,470200.0,19.7262,19.8042,19.6807,19.6937,470200.0
2010-05-10 10:30:00,30.3,30.38,30.26,30.32,362700.0,19.6937,19.7457,19.6677,19.7067,362700.0
2010-05-10 11:00:00,30.32,30.43,30.29,30.35,371500.0,19.7067,19.7782,19.6872,19.7262,371500.0
2010-05-10 11:30:00,30.35,30.36,30.25,30.32,392100.0,19.7262,19.7327,19.6612,19.7067,392100.0
2010-05-10 12:00:00,30.33,30.34,30.26,30.29,276200.0,19.7132,19.7197,19.6677,19.6872,276200.0
2010-05-10 12:30:00,30.29,30.34,30.27,30.27,190700.0,19.6872,19.7197,19.6742,19.6742,190700.0
2010-05-10 13:00:00,30.27,30.28,30.11,30.21,312500.0,19.6742,19.6807,19.5702,19.6352,312500.0
2010-05-10 13:30:00,30.22,30.26,30.11,30.14,275700.0,19.6417,19.6677,19.5702,19.5897,275700.0
2010-05-10 14:00:00,30.13,30.2,30.07,30.13,365300.0,19.5832,19.6287,19.5442,19.5832,365300.0
2010-05-10 14:30:00,30.12,30.18,30.07,30.1,271600.0,19.5767,19.6157,19.5442,19.5637,271600.0
2010-05-10 15:00:00,30.1,30.11,30.0,30.06,471700.0,19.5637,19.5702,19.4987,19.5377,471700.0
2010-05-10 15:30:00,30.05,30.27,30.05,30.24,1144400.0,19.5312,19.6742,19.5312,19.6547,1144400.0
2010-05-11 09:30:00,29.99,30.24,29.98,30.23,618500.0,19.4922,19.6547,19.4857,19.6482,618500.0
2010-05-11 10:00:00,30.23,30.37,30.1,30.31,430400.0,19.6482,19.7392,19.5637,19.7002,430400.0
2010-05-11 10:30:00,30.32,30.35,30.27,30.3,317900.0,19.7067,19.7262,19.6742,19.6937,317900.0
2010-05-11 11:00:00,30.3,30.48,30.28,30.48,274400.0,19.6937,19.8107,19.6807,19.8107,274400.0
2010-05-11 11:30:00,30.48,30.56,30.42,30.46,250200.0,19.8107,19.8627,19.7717,19.7977,250200.0
2010-05-11 12:00:00,30.46,30.53,30.46,30.49,233100.0,19.7977,19.8432,19.7977,19.8172,233100.0
2010-05-11 12:30:00,30.49,30.57,30.48,30.55,244600.0,19.8172,19.8692,19.8107,19.8562,244600.0
2010-05-11 13:00:00,30.55,30.57,30.51,30.57,257500.0,19.8562,19.8692,19.8302,19.8692,257500.0
2010-05-11 13:30:00,30.56,30.81,30.56,30.7,451300.0,19.8627,20.0252,19.8627,19.9537,451300.0
2010-05-11 14:00:00,30.7,30.7,30.5,30.51,430300.0,19.9537,19.9537,19.8237,19.8302,430300.0
2010-05-11 14:30:00,30.51,30.54,30.43,30.43,482400.0,19.8302,19.8497,19.7782,19.7782,482400.0
2010-05-11 15:00:00,30.43,30.46,30.32,30.4,542300.0,19.7782,19.7977,19.7067,19.7587,542300.0
2010-05-11 15:30:00,30.4,30.49,30.35,30.36,757900.0,19.7587,19.8172,19.7262,19.7327,757900.0
2010-05-12 09:30:00,30.5,30.59,30.33,30.55,303400.0,19.8237,19.8822,19.7132,19.8562,303400.0
2010-05-12 10:00:00,30.55,30.61,30.5,30.55,290900.0,19.8562,19.8952,19.8237,19.8562,290900.0
2010-05-12 10:30:00,30.55,30.57,30.47,30.51,266400.0,19.8562,19.8692,19.8042,19.8302,266400.0
2010-05-12 11:00:00,30.51,30.6,30.49,30.53,221200.0,19.8302,19.8887,19.8172,19.8432,221200.0
2010-05-12 11:30:00,30.53,30.58,30.49,30.58,235700.0,19.8432,19.8757,19.8172,19.8757,235700.0
2010-05-12 12:00:00,30.58,30.59,30.54,30.56,229200.0,19.8757,19.8822,19.8497,19.8627,229200.0
2010-05-12 12:30:00,30.56,30.59,30.53,30.55,352000.0,19.8627,19.8822,19.8432,19.8562,352000.0
2010-05-12 13:00:00,30.55,30.62,30.55,30.59,300100.0,19.8562,19.9017,19.8562,19.8822,300100.0
2010-05-12 13:30:00,30.58,30.61,30.54,30.6,276800.0,19.8757,19.8952,19.8497,19.8887,276800.0
2010-05-12 14:00:00,30.59,30.62,30.56,30.59,390800.0,19.8822,19.9017,19.8627,19.8822,390800.0
2010-05-12 14:30:00,30.59,30.66,30.55,30.66,265400.0,19.8822,19.9277,19.8562,19.9277,265400.0
2010-05-12 15:00:00,30.66,30.72,30.59,30.64,333000.0,19.9277,19.9667,19.8822,19.9147,333000.0
2010-05-12 15:30:00,30.65,30.72,30.62,30.68,686300.0,19.9212,19.9667,19.9017,19.9407,686300.0
2010-05-13 09:30:00,30.7,30.83,30.62,30.73,225500.0,19.9537,20.0382,19.9017,19.9732,225500.0
2010-05-13 10:00:00,30.73,30.76,30.66,30.68,285000.0,19.9732,19.9927,19.9277,19.9407,285000.0
2010-05-13 10:30:00,30.68,30.76,30.65,30.75,398300.0,19.9407,19.9927,19.9212,19.9862,398300.0
2010-05-13 11:00:00,30.74,30.75,30.69,30.7,208500.0,19.9797,19.9862,19.9472,19.9537,208500.0
2010-05-13 11:30:00,30.7,30.74,30.67,30.7,310900.0,19.9537,19.9797,19.9342,19.9537,310900.0
2010-05-13 12:00:00,30.7,30.77,30.7,30.75,172600.0,19.9537,19.9992,19.9537,19.9862,172600.0
2010-05-13 12:30:00,30.76,30.78,30.7,30.78,341100.0,19.9927,20.0057,19.9537,20.0057,341100.0
2010-05-13 13:00:00,30.78,30.93,30.78,30.93,135800.0,20.0057,20.1032,20.0057,20.1032,135800.0
2010-05-13 13:30:00,30.93,31.0,30.89,31.0,299300.0,20.1032,20.1487,20.0772,20.1487,299300.0
2010-05-13 14:00:00,31.0,31.03,30.96,31.01,173100.0,20.1487,20.1682,20.1227,20.1552,173100.0
2010-05-13 14:30:00,31.01,31.02,30.94,30.98,307100.0,20.1552,20.1617,20.1097,20.1357,307100.0
2010-05-13 15:00:00,30.99,31.0,30.8,30.84,422000.0,20.1422,20.1487,20.0187,20.0447,422000.0
2010-05-13 15:30:00,30.85,30.9,30.75,30.76,920700.0,20.0512,20.0837,19.9862,19.9927,920700.0
2010-05-14 09:30:00,30.67,30.74,30.27,30.37,338200.0,19.9342,19.9797,19.6742,19.7392,338200.0
2010-05-14 10:00:00,30.37,30.55,30.25,30.47,226400.0,19.7392,19.8562,19.6612,19.8042,226400.0
2010-05-14 10:30:00,30.47,30.57,30.45,30.55,192100.0,19.8042,19.8692,19.7912,19.8562,192100.0
2010-05-14 11:00:00,30.55,30.55,30.28,30.33,255100.0,19.8562,19.8562,19.6807,19.7132,255100.0
2010-05-14 11:30:00,30.33,30.45,30.3,30.34,178200.0,19.7132,19.7912,19.6937,19.7197,178200.0
2010-05-14 12:00:00,30.35,30.37,30.25,30.35,177400.0,19.7262,19.7392,19.6612,19.7262,177400.0
2010-05-14 12:30:00,30.36,30.47,30.28,30.35,230500.0,19.7327,19.8042,19.6807,19.7262,230500.0
2010-05-14 13:00:00,30.37,30.4,30.27,30.32,131700.0,19.7392,19.7587,19.6742,19.7067,131700.0
2010-05-14 13:30:00,30.31,30.35,30.26,30.31,149400.0,19.7002,19.7262,19.6677,19.7002,149400.0
2010-05-14 14:00:00,30.32,30.33,30.23,30.26,329900.0,19.7067,19.7132,19.6482,19.6677,329900.0
2010-05-14 14:30:00,30.27,30.31,30.19,30.22,278100.0,19.6742,19.7002,19.6222,19.6417,278100.0
2010-05-14 15:00:00,30.2,30.23,30.1,30.15,345600.0,19.6287,19.6482,19.5637,19.5962,345600.0
2010-05-14 15:30:00,30.15,30.23,30.1,30.18,1037900.0,19.5962,19.6482,19.5637,19.6157,1037900.0
2010-05-17 09:30:00,30.15,30.38,30.06,30.33,249600.0,19.5962,19.7457,19.5377,19.7132,249600.0
2010-05-17 10:00:00,30.33,30.47,30.21,30.41,338000.0,19.7132,19.8042,19.6352,19.7652,338000.0
2010-05-17 10:30:00,30.42,30.44,30.31,30.34,195500.0,19.7717,19.7847,19.7002,19.7197,195500.0
2010-05-17 11:00:00,30.33,30.35,30.17,30.23,222700.0,19.7132,19.7262,19.6092,19.6482,222700.0
2010-05-17 11:30:00,30.22,30.33,30.17,30.17,211200.0,19.6417,19.7132,19.6092,19.6092,211200.0
2010-05-17 12:00:00,30.17,30.17,29.98,30.07,362200.0,19.6092,19.6092,19.4857,19.5442,362200.0
2010-05-17 12:30:00,30.07,30.13,30.03,30.08,172500.0,19.5442,19.5832,19.5182,19.5507,172500.0
2010-05-17 13:00:00,30.08,30.23,30.06,30.23,165800.0,19.5507,19.6482,19.5377,19.6482,165800.0
2010-05-17 13:30:00,30.23,30.26,30.11,30.2,152100.0,19.6482,19.6677,19.5702,19.6287,152100.0
2010-05-17 14:00:00,30.2,30.24,30.14,30.19,257100.0,19.6287,19.6547,19.5897,19.6222,257100.0
2010-05-17 14:30:00,30.19,30.3,30.16,30.25,276500.0,19.6222,19.6937,19.6027,19.6612,276500.0
2010-05-17 15:00:00,30.25,30.32,30.17,30.26,298200.0,19.6612,19.7067,19.6092,19.6677,298200.0
2010-05-17 15:30:00,30.27,30.44,30.25,30.38,711800.0,19.6742,19.7847,19.6612,19.7457,711800.0
2010-05-18 09:30:00,30.28,30.73,30.15,30.68,405800.0,19.6807,19.9732,19.5962,19.9407,405800.0
2010-05-18 10:00:00,30.68,30.78,30.57,30.77,315800.0,19.9407,20.0057,19.8692,19.9992,315800.0
2010-05-18 10:30:00,30.77,30.84,30.74,30.79,429200.0,19.9992,20.0447,19.9797,20.0122,429200.0
2010-05-18 11:00:00,30.79,30.8,30.7,30.78,310700.0,20.0122,20.0187,19.9537,20.0057,310700.0
2010-05-18 11:30:00,30.79,30.85,30.7,30.8,284300.0,20.0122,20.0512,19.9537,20.0187,284300.0
2010-05-18 12:00:00,30.8,30.95,30.74,30.89,539600.0,20.0187,20.1162,19.9797,20.0772,539600.0
2010-05-18 12:30:00,30.89,30.91,30.8,30.8,265100.0,20.0772,20.0902,20.0187,20.0187,265100.0
2010-05-18 13:00:00,30.79,30.84,30.63,30.69,432100.0,20.0122,20.0447,19.9082,19.9472,432100.0
2010-05-18 13:30:00,30.7,30.72,30.55,30.55,244800.0,19.9537,19.9667,19.8562,19.8562,244800.0
2010-05-18 14:00:00,30.56,30.65,30.53,30.59,284600.0,19.8627,19.9212,19.8432,19.8822,284600.0
2010-05-18 14:30:00,30.58,30.59,30.47,30.51,360600.0,19.8757,19.8822,19.8042,19.8302,360600.0
2010-05-18 15:00:00,30.51,30.61,30.43,30.52,626000.0,19.8302,19.8952,19.7782,19.8367,626000.0
2010-05-18 15:30:00,30.52,30.61,30.46,30.55,1626400.0,19.8367,19.8952,19.7977,19.8562,1626400.0
2010-05-19 09:30:00,30.45,30.45,30.27,30.43,223400.0,19.7912,19.7912,19.6742,19.7782,223400.0
2010-05-19 10:00:00,30.42,30.43,30.17,30.31,294100.0,19.7717,19.7782,19.6092,19.7002,294100.0
2010-05-19 10:30:00,30.31,30.35,30.18,30.29,318200.0,19.7002,19.7262,19.6157,19.6872,318200.0
2010-05-19 11:00:00,30.29,30.31,30.09,30.17,276800.0,19.6872,19.7002,19.5572,19.6092,276800.0
2010-05-19 11:30:00,30.17,30.2,30.03,30.19,281400.0,19.6092,19.6287,19.5182,19.6222,281400.0
2010-05-19 12:00:00,30.19,30.23,30.14,30.19,279700.0,19.6222,19.6482,19.5897,19.6222,279700.0
2010-05-19 12:30:00,30.18,30.32,30.15,30.32,193900.0,19.6157,19.7067,19.5962,19.7067,193900.0
2010-05-19 13:00:00,30.32,30.42,30.26,30.37,286500.0,19.7067,19.7717,19.6677,19.7392,286500.0
2010-05-19 13:30:00,30.37,30.52,30.36,30.48,247300.0,19.7392,19.8367,19.7327,19.8107,247300.0
2010-05-19 14:00:00,30.48,30.52,30.4,30.44,196400.0,19.8107,19.8367,19.7587,19.7847,196400.0
2010-05-19 14:30:00,30.45,30.54,30.41,30.48,391500.0,19.7912,19.8497,19.7652,19.8107,391500.0
2010-05-19 15:00:00,30.49,30.5,30.35,30.48,418800.0,19.8172,19.8237,19.7262,19.8107,418800.0
2010-05-19 15:30:00,30.47,30.55,30.41,30.44,1095400.0,19.8042,19.8562,19.7652,19.7847,1095400.0
2010-05-20 09:30:00,30.01,30.02,29.74,29.83,467200.0,19.5052,19.5117,19.3298,19.3883,467200.0
2010-05-20 10:00:00,29.82,29.85,29.4,29.49,657700.0,19.3818,19.4013,19.1088,19.1673,657700.0
2010-05-20 10:30:00,29.49,29.72,29.48,29.69,418200.0,19.1673,19.3168,19.1608,19.2973,418200.0
2010-05-20 11:00:00,29.69,29.85,29.66,29.83,310600.0,19.2973,19.4013,19.2778,19.3883,310600.0
2010-05-20 11:30:00,29.82,29.87,29.72,29.73,329900.0,19.3818,19.4142,19.3168,19.3233,329900.0
2010-05-20 12:00:00,29.73,29.83,29.71,29.76,222500.0,19.3233,19.3883,19.3103,19.3428,222500.0
2010-05-20 12:30:00,29.76,29.78,29.58,29.6,291600.0,19.3428,19.3558,19.2258,19.2388,291600.0
2010-05-20 13:00:00,29.59,29.77,29.56,29.72,406100.0,19.2323,19.3493,19.2128,19.3168,406100.0
2010-05-20 13:30:00,29.72,29.8,29.63,29.69,332600.0,19.3168,19.3688,19.2583,19.2973,332600.0
2010-05-20 14:00:00,29.68,29.77,29.55,29.68,419300.0,19.2908,19.3493,19.2063,19.2908,419300.0
2010-05-20 14:30:00,29.68,29.83,29.61,29.61,557600.0,19.2908,19.3883,19.2453,19.2453,557600.0
2010-05-20 15:00:00,29.62,29.7,29.57,29.62,457800.0,19.2518,19.3038,19.2193,19.2518,457800.0
2010-05-20 15:30:00,29.62,29.69,29.36,29.39,1355500.0,19.2518,19.2973,19.0828,19.1023,1355500.0
2010-05-21 09:30:00,29.03,29.2,28.63,29.12,1455800.0,18.8683,18.9788,18.6083,18.9268,1455800.0
2010-05-21 10:00:00,29.12,29.32,29.02,29.1,473800.0,18.9268,19.0568,18.8618,18.9138,473800.0
2010-05-21 10:30:00,29.1,29.15,28.95,29.04,406800.0,18.9138,18.9463,18.8163,18.8748,406800.0
2010-05-21 11:00:00,29.04,29.27,29.03,29.22,375000.0,18.8748,19.0243,18.8683,18.9918,375000.0
2010-05-21 11:30:00,29.21,29.45,29.18,29.38,424500.0,18.9853,19.1413,18.9658,19.0958,424500.0
2010-05-21 12:00:00,29.37,29.38,29.24,29.35,323400.0,19.0893,19.0958,19.0048,19.0763,323400.0
2010-05-21 12:30:00,29.34,29.35,29.23,29.27,274000.0,19.0698,19.0763,18.9983,19.0243,274000.0
2010-05-21 13:00:00,29.27,29.39,29.25,29.3,363500.0,19.0243,19.1023,19.0113,19.0438,363500.0
2010-05-21 13:30:00,29.3,29.37,29.28,29.36,336800.0,19.0438,19.0893,19.0308,19.0828,336800.0
2010-05-21 14:00:00,29.36,29.41,29.31,29.37,406700.0,19.0828,19.1153,19.0503,19.0893,406700.0
2010-05-21 14:30:00,29.37,29.42,29.21,29.33,388400.0,19.0893,19.1218,18.9853,19.0633,388400.0
2010-05-21 15:00:00,29.33,29.36,29.15,29.28,417100.0,19.0633,19.0828,18.9463,19.0308,417100.0
2010-05-21 15:30:00,29.27,29.54,29.19,29.54,1168000.0,19.0243,19.1998,18.9723,19.1998,1168000.0
2010-05-24 09:30:00,29.39,29.39,29.08,29.21,297300.0,19.1023,19.1023,18.9008,18.9853,297300.0
2010-05-24 10:00:00,29.21,29.35,29.12,29.3,313200.0,18.9853,19.0763,18.9268,19.0438,313200.0
2010-05-24 10:30:00,29.31,29.34,29.23,29.24,286200.0,19.0503,19.0698,18.9983,19.0048,286200.0
2010-05-24 11:00:00,29.24,29.28,29.18,29.21,222100.0,19.0048,19.0308,18.9658,18.9853,222100.0
2010-05-24 11:30:00,29.22,29.38,29.19,29.36,165000.0,18.9918,19.0958,18.9723,19.0828,165000.0
2010-05-24 12:00:00,29.36,29.46,29.35,29.39,141400.0,19.0828,19.1478,19.0763,19.1023,141400.0
2010-05-24 12:30:00,29.39,29.44,29.33,29.42,131400.0,19.1023,19.1348,19.0633,19.1218,131400.0
2010-05-24 13:00:00,29.42,29.44,29.28,29.29,214400.0,19.1218,19.1348,19.0308,19.0373,214400.0
2010-05-24 13:30:00,29.29,29.38,29.29,29.31,188100.0,19.0373,19.0958,19.0373,19.0503,188100.0
2010-05-24 14:00:00,29.3,29.33,29.25,29.28,219200.0,19.0438,19.0633,19.0113,19.0308,219200.0
2010-05-24 14:30:00,29.28,29.33,29.18,29.25,261700.0,19.0308,19.0633,18.9658,19.0113,261700.0
2010-05-24 15:00:00,29.25,29.29,29.2,29.24,338800.0,19.0113,19.0373,18.9788,19.0048,338800.0
2010-05-24 15:30:00,29.24,29.33,29.09,29.12,525500.0,19.0048,19.0633,18.9073,18.9268,525500.0
2010-05-25 09:30:00,28.81,28.81,28.43,28.43,513900.0,18.7253,18.7253,18.4783,18.4783,513900.0
2010-05-25 10:00:00,28.45,28.66,28.43,28.58,426500.0,18.4913,18.6278,18.4783,18.5758,426500.0
2010-05-25 10:30:00,28.58,28.61,28.48,28.58,228100.0,18.5758,18.5953,18.5108,18.5758,228100.0
2010-05-25 11:00:00,28.57,28.65,28.49,28.54,352300.0,18.5693,18.6213,18.5173,18.5498,352300.0
2010-05-25 11:30:00,28.54,28.59,28.5,28.57,367000.0,18.5498,18.5823,18.5238,18.5693,367000.0
2010-05-25 12:00:00,28.58,28.69,28.57,28.65,434500.0,18.5758,18.6473,18.5693,18.6213,434500.0
2010-05-25 12:30:00,28.65,28.7,28.61,28.68,293800.0,18.6213,18.6538,18.5953,18.6408,293800.0
2010-05-25 13:00:00,28.68,28.72,28.57,28.58,358700.0,18.6408,18.6668,18.5693,18.5758,358700.0
2010-05-25 13:30:00,28.58,28.65,28.55,28.6,300100.0,18.5758,18.6213,18.5563,18.5888,300100.0
2010-05-25 14:00:00,28.6,28.66,28.56,28.61,351900.0,18.5888,18.6278,18.5628,18.5953,351900.0
2010-05-25 14:30:00,28.61,28.76,28.58,28.75,589200.0,18.5953,18.6928,18.5758,18.6863,589200.0
2010-05-25 15:00:00,28.75,28.88,28.72,28.87,622000.0,18.6863,18.7708,18.6668,18.7643,622000.0
2010-05-25 15:30:00,28.87,28.9,28.79,28.88,1305900.0,18.7643,18.7838,18.7123,18.7708,1305900.0
2010-05-26 09:30:00,29.11,29.2,28.85,29.16,482300.0,18.9203,18.9788,18.7513,18.9528,482300.0
2010-05-26 10:00:00,29.17,29.18,29.04,29.11,264700.0,18.9593,18.9658,18.8748,18.9203,264700.0
2010-05-26 10:30:00,29.11,29.27,29.09,29.25,355500.0,18.9203,19.0243,18.9073,19.0113,355500.0
2010-05-26 11:00:00,29.25,29.3,29.18,29.18,368300.0,19.0113,19.0438,18.9658,18.9658,368300.0
2010-05-26 11:30:00,29.18,29.3,29.17,29.29,354600.0,18.9658,19.0438,18.9593,19.0373,354600.0
2010-05-26 12:00:00,29.29,29.38,29.29,29.31,339600.0,19.0373,19.0958,19.0373,19.0503,339600.0
2010-05-26 12:30:00,29.32,29.36,29.26,29.33,339500.0,19.0568,19.0828,19.0178,19.0633,339500.0
2010-05-26 13:00:00,29.33,29.35,29.29,29.31,260900.0,19.0633,19.0763,19.0373,19.0503,260900.0
2010-05-26 13:30:00,29.32,29.42,29.29,29.4,353500.0,19.0568,19.1218,19.0373,19.1088,353500.0
2010-05-26 14:00:00,29.4,29.53,29.39,29.47,916800.0,19.1088,19.1933,19.1023,19.1543,916800.0
2010-05-26 14:30:00,29.46,29.48,29.32,29.41,455400.0,19.1478,19.1608,19.0568,19.1153,455400.0
2010-05-26 15:00:00,29.41,29.47,29.09,29.12,638400.0,19.1153,19.1543,18.9073,18.9268,638400.0
2010-05-26 15:30:00,29.13,29.18,29.06,29.07,1157900.0,18.9333,18.9658,18.8878,18.8943,1157900.0
2010-05-27 09:30:00,29.33,29.53,29.25,29.34,281200.0,19.0633,19.1933,19.0113,19.0698,281200.0
2010-05-27 10:00:00,29.34,29.48,29.23,29.48,293700.0,19.0698,19.1608,18.9983,19.1608,293700.0
2010-05-27 10:30:00,29.48,29.57,29.42,29.55,383100.0,19.1608,19.2193,19.1218,19.2063,383100.0
2010-05-27 11:00:00,29.55,29.6,29.44,29.51,319300.0,19.2063,19.2388,19.1348,19.1803,319300.0
2010-05-27 11:30:00,29.52,29.54,29.42,29.52,148200.0,19.1868,19.1998,19.1218,19.1868,148200.0
2010-05-27 12:00:00,29.52,29.53,29.42,29.47,168800.0,19.1868,19.1933,19.1218,19.1543,168800.0
2010-05-27 12:30:00,29.47,29.49,29.42,29.48,135300.0,19.1543,19.1673,19.1218,19.1608,135300.0
2010-05-27 13:00:00,29.48,29.54,29.4,29.52,175800.0,19.1608,19.1998,19.1088,19.1868,175800.0
2010-05-27 13:30:00,29.53,29.59,29.51,29.58,154400.0,19.1933,19.2323,19.1803,19.2258,154400.0
2010-05-27 14:00:00,29.58,29.72,29.57,29.71,330300.0,19.2258,19.3168,19.2193,19.3103,330300.0
2010-05-27 14:30:00,29.71,29.72,29.69,29.71,339500.0,19.3103,19.3168,19.2973,19.3103,339500.0
2010-05-27 15:00:00,29.7,29.78,29.64,29.64,664400.0,19.3038,19.3558,19.2648,19.2648,664400.0
2010-05-27 15:30:00,29.64,29.85,29.64,29.84,924400.0,19.2648,19.4013,19.2648,19.3948,924400.0
2010-05-28 09:30:00,29.83,29.88,29.72,29.86,201800.0,19.3883,19.4207,19.3168,19.4077,201800.0
2010-05-28 10:00:00,29.86,29.93,29.83,29.9,231200.0,19.4077,19.4532,19.3883,19.4337,231200.0
2010-05-28 10:30:00,29.9,30.0,29.85,29.86,227900.0,19.4337,19.4987,19.4013,19.4077,227900.0
2010-05-28 11:00:00,29.86,29.94,29.83,29.92,238900.0,19.4077,19.4597,19.3883,19.4467,238900.0
2010-05-28 11:30:00,29.91,29.99,29.89,29.94,151800.0,19.4402,19.4922,19.4272,19.4597,151800.0
2010-05-28 12:00:00,29.93,30.04,29.92,30.02,275000.0,19.4532,19.5247,19.4467,19.5117,275000.0
2010-05-28 12:30:00,30.01,30.05,29.87,30.01,765000.0,19.5052,19.5312,19.4142,19.5052,765000.0
2010-05-28 13:00:00,30.03,30.06,30.0,30.04,208800.0,19.5182,19.5377,19.4987,19.5247,208800.0
2010-05-28 13:30:00,30.05,30.06,30.0,30.01,365600.0,19.5312,19.5377,19.4987,19.5052,365600.0
2010-05-28 14:00:00,30.01,30.04,29.93,29.94,392300.0,19.5052,19.5247,19.4532,19.4597,392300.0
2010-05-28 14:30:00,29.93,30.06,29.9,30.01,274500.0,19.4532,19.5377,19.4337,19.5052,274500.0
2010-05-28 15:00:00,30.0,30.06,29.96,30.05,339200.0,19.4987,19.5377,19.4727,19.5312,339200.0
2010-05-28 15:30:00,30.05,30.07,29.82,29.83,667900.0,19.5312,19.5442,19.3818,19.3883,667900.0
2010-06-01 09:30:00,29.63,29.83,29.27,29.72,392800.0,19.2583,19.3883,19.0243,19.3168,392800.0
2010-06-01 10:00:00,29.73,30.06,29.73,30.03,308400.0,19.3233,19.5377,19.3233,19.5182,308400.0
2010-06-01 10:30:00,30.04,30.12,30.03,30.05,284600.0,19.5247,19.5767,19.5182,19.5312,284600.0
2010-06-01 11:00:00,30.04,30.08,29.99,30.07,145600.0,19.5247,19.5507,19.4922,19.5442,145600.0
2010-06-01 11:30:00,30.07,30.09,29.87,29.87,257200.0,19.5442,19.5572,19.4142,19.4142,257200.0
2010-06-01 12:00:00,29.88,29.91,29.84,29.86,239800.0,19.4207,19.4402,19.3948,19.4077,239800.0
2010-06-01 12:30:00,29.86,29.93,29.82,29.82,220800.0,19.4077,19.4532,19.3818,19.3818,220800.0
2010-06-01 13:00:00,29.81,30.0,29.81,30.0,77900.0,19.3753,19.4987,19.3753,19.4987,77900.0
2010-06-01 13:30:00,30.0,30.09,29.99,30.02,163100.0,19.4987,19.5572,19.4922,19.5117,163100.0
2010-06-01 14:00:00,30.01,30.01,29.86,29.95,220100.0,19.5052,19.5052,19.4077,19.4662,220100.0
2010-06-01 14:30:00,29.96,30.06,29.95,30.04,193200.0,19.4727,19.5377,19.4662,19.5247,193200.0
2010-06-01 15:00:00,30.05,30.07,29.78,29.84,542400.0,19.5312,19.5442,19.3558,19.3948,542400.0
2010-06-01 15:30:00,29.85,29.91,29.57,29.58,746200.0,19.4013,19.4402,19.2193,19.2258,746200.0
2010-06-02 09:30:00,29.64,29.88,29.57,29.75,266500.0,19.2648,19.4207,19.2193,19.3363,266500.0
2010-06-02 10:00:00,29.75,29.79,29.62,29.62,245100.0,19.3363,19.3623,19.2518,19.2518,245100.0
2010-06-02 10:30:00,29.62,29.65,29.51,29.59,273100.0,19.2518,19.2713,19.1803,19.2323,273100.0
2010-06-02 11:00:00,29.6,29.69,29.57,29.66,218300.0,19.2388,19.2973,19.2193,19.2778,218300.0
2010-06-02 11:30:00,29.66,29.83,29.66,29.82,179200.0,19.2778,19.3883,19.2778,19.3818,179200.0
2010-06-02 12:00:00,29.82,29.86,29.77,29.78,94400.0,19.3818,19.4077,19.3493,19.3558,94400.0
2010-06-02 12:30:00,29.78,29.85,29.78,29.82,139200.0,19.3558,19.4013,19.3558,19.3818,139200.0
2010-06-02 13:00:00,29.83,29.86,29.82,29.84,132300.0,19.3883,19.4077,19.3818,19.3948,132300.0
2010-06-02 13:30:00,29.83,29.85,29.8,29.81,142100.0,19.3883,19.4013,19.3688,19.3753,142100.0
2010-06-02 14:00:00,29.81,29.83,29.76,29.82,197300.0,19.3753,19.3883,19.3428,19.3818,197300.0
2010-06-02 14:30:00,29.82,29.98,29.81,29.94,276100.0,19.3818,19.4857,19.3753,19.4597,276100.0
2010-06-02 15:00:00,29.95,30.1,29.94,30.09,264100.0,19.4662,19.5637,19.4597,19.5572,264100.0
2010-06-02 15:30:00,30.09,30.19,30.02,30.18,586100.0,19.5572,19.6222,19.5117,19.6157,586100.0
2010-06-03 09:30:00,30.24,30.39,30.21,30.24,171800.0,19.6547,19.7522,19.6352,19.6547,171800.0
2010-06-03 10:00:00,30.23,30.23,30.01,30.07,278800.0,19.6482,19.6482,19.5052,19.5442,278800.0
2010-06-03 10:30:00,30.07,30.15,30.04,30.11,186700.0,19.5442,19.5962,19.5247,19.5702,186700.0
2010-06-03 11:00:00,30.12,30.15,30.06,30.07,169300.0,19.5767,19.5962,19.5377,19.5442,169300.0
2010-06-03 11:30:00,30.07,30.12,30.05,30.07,214600.0,19.5442,19.5767,19.5312,19.5442,214600.0
2010-06-03 12:00:00,30.08,30.08,29.96,29.98,200900.0,19.5507,19.5507,19.4727,19.4857,200900.0
2010-06-03 12:30:00,29.98,30.03,29.95,29.99,150500.0,19.4857,19.5182,19.4662,19.4922,150500.0
2010-06-03 13:00:00,29.99,30.09,29.98,30.05,175900.0,19.4922,19.5572,19.4857,19.5312,175900.0
2010-06-03 13:30:00,30.05,30.09,29.97,29.98,223300.0,19.5312,19.5572,19.4792,19.4857,223300.0
2010-06-03 14:00:00,29.98,30.09,29.98,30.01,280700.0,19.4857,19.5572,19.4857,19.5052,280700.0
2010-06-03 14:30:00,30.0,30.14,30.0,30.13,213900.0,19.4987,19.5897,19.4987,19.5832,213900.0
2010-06-03 15:00:00,30.14,30.17,30.07,30.12,268200.0,19.5897,19.6092,19.5442,19.5767,268200.0
2010-06-03 15:30:00,30.13,30.19,30.09,30.19,549700.0,19.5832,19.6222,19.5572,19.6222,549700.0
2010-06-04 09:30:00,29.93,30.02,29.55,29.72,312500.0,19.4532,19.5117,19.2063,19.3168,312500.0
2010-06-04 10:00:00,29.73,29.81,29.69,29.75,401100.0,19.3233,19.3753,19.2973,19.3363,401100.0
2010-06-04 10:30:00,29.75,29.79,29.64,29.68,292600.0,19.3363,19.3623,19.2648,19.2908,292600.0
2010-06-04 11:00:00,29.68,29.75,29.55,29.57,137400.0,19.2908,19.3363,19.2063,19.2193,137400.0
2010-06-04 11:30:00,29.57,29.68,29.54,29.59,229800.0,19.2193,19.2908,19.1998,19.2323,229800.0
2010-06-04 12:00:00,29.6,29.65,29.55,29.61,336500.0,19.2388,19.2713,19.2063,19.2453,336500.0
2010-06-04 12:30:00,29.62,29.65,29.58,29.59,182300.0,19.2518,19.2713,19.2258,19.2323,182300.0
2010-06-04 13:00:00,29.59,29.6,29.46,29.55,258800.0,19.2323,19.2388,19.1478,19.2063,258800.0
2010-06-04 13:30:00,29.54,29.59,29.49,29.53,225000.0,19.1998,19.2323,19.1673,19.1933,225000.0
2010-06-04 14:00:00,29.53,29.59,29.44,29.5,261800.0,19.1933,19.2323,19.1348,19.1738,261800.0
2010-06-04 14:30:00,29.49,29.54,29.28,29.33,497900.0,19.1673,19.1998,19.0308,19.0633,497900.0
2010-06-04 15:00:00,29.32,29.47,29.32,29.42,808300.0,19.0568,19.1543,19.0568,19.1218,808300.0
2010-06-04 15:30:00,29.41,29.48,29.32,29.4,1587600.0,19.1153,19.1608,19.0568,19.1088,1587600.0
2010-06-07 09:30:00,29.42,29.57,29.34,29.47,311900.0,19.1218,19.2193,19.0698,19.1543,311900.0
2010-06-07 10:00:00,29.47,29.53,29.44,29.47,418500.0,19.1543,19.1933,19.1348,19.1543,418500.0
2010-06-07 10:30:00,29.48,29.52,29.43,29.47,408700.0,19.1608,19.1868,19.1283,19.1543,408700.0
2010-06-07 11:00:00,29.48,29.66,29.46,29.62,409000.0,19.1608,19.2778,19.1478,19.2518,409000.0
2010-06-07 11:30:00,29.61,29.63,29.49,29.52,426900.0,19.2453,19.2583,19.1673,19.1868,426900.0
2010-06-07 12:00:00,29.51,29.67,29.49,29.55,271000.0,19.1803,19.2843,19.1673,19.2063,271000.0
2010-06-07 12:30:00,29.56,29.7,29.55,29.69,299100.0,19.2128,19.3038,19.2063,19.2973,299100.0
2010-06-07 13:00:00,29.68,29.77,29.66,29.76,311800.0,19.2908,19.3493,19.2778,19.3428,311800.0
2010-06-07 13:30:00,29.76,29.77,29.66,29.67,265800.0,19.3428,19.3493,19.2778,19.2843,265800.0
2010-06-07 14:00:00,29.67,29.77,29.65,29.76,333000.0,19.2843,19.3493,19.2713,19.3428,333000.0
2010-06-07 14:30:00,29.76,29.79,29.56,29.58,662500.0,19.3428,19.3623,19.2128,19.2258,662500.0
2010-06-07 15:00:00,29.59,29.73,29.59,29.6,879100.0,19.2323,19.3233,19.2323,19.2388,879100.0
2010-06-07 15:30:00,29.59,29.66,29.47,29.48,1239400.0,19.2323,19.2778,19.1543,19.1608,1239400.0
2010-06-08 09:30:00,29.46,29.51,29.3,29.34,396900.0,19.1478,19.1803,19.0438,19.0698,396900.0
2010-06-08 10:00:00,29.35,29.45,29.3,29.37,356000.0,19.0763,19.1413,19.0438,19.0893,356000.0
2010-06-08 10:30:00,29.37,29.39,29.25,29.36,750500.0,19.0893,19.1023,19.0113,19.0828,750500.0
2010-06-08 11:00:00,29.35,29.38,29.21,29.3,656500.0,19.0763,19.0958,18.9853,19.0438,656500.0
2010-06-08 11:30:00,29.3,29.44,29.29,29.38,712300.0,19.0438,19.1348,19.0373,19.0958,712300.0
2010-06-08 12:00:00,29.38,29.43,29.3,29.32,809800.0,19.0958,19.1283,19.0438,19.0568,809800.0
2010-06-08 12:30:00,29.32,29.56,29.31,29.55,448900.0,19.0568,19.2128,19.0503,19.2063,448900.0
2010-06-08 13:00:00,29.55,29.58,29.5,29.52,308000.0,19.2063,19.2258,19.1738,19.1868,308000.0
2010-06-08 13:30:00,29.52,29.54,29.44,29.53,563900.0,19.1868,19.1998,19.1348,19.1933,563900.0
2010-06-08 14:00:00,29.53,29.69,29.52,29.66,463100.0,19.1933,19.2973,19.1868,19.2778,463100.0
2010-06-08 14:30:00,29.66,29.75,29.6,29.62,767900.0,19.2778,19.3363,19.2388,19.2518,767900.0
2010-06-08 15:00:00,29.62,29.79,29.58,29.79,852800.0,19.2518,19.3623,19.2258,19.3623,852800.0
2010-06-08 15:30:00,29.78,30.07,29.78,30.05,2012600.0,19.3558,19.5442,19.3558,19.5312,2012600.0
2010-06-09 09:30:00,30.14,30.37,30.14,30.33,805200.0,19.5897,19.7392,19.5897,19.7132,805200.0
2010-06-09 10:00:00,30.34,30.35,30.23,30.29,501500.0,19.7197,19.7262,19.6482,19.6872,501500.0
2010-06-09 10:30:00,30.29,30.48,30.25,30.48,634600.0,19.6872,19.8107,19.6612,19.8107,634600.0
2010-06-09 11:00:00,30.48,30.66,30.46,30.64,640200.0,19.8107,19.9277,19.7977,19.9147,640200.0
2010-06-09 11:30:00,30.64,30.69,30.57,30.63,560200.0,19.9147,19.9472,19.8692,19.9082,560200.0
2010-06-09 12:00:00,30.64,30.71,30.62,30.67,195100.0,19.9147,19.9602,19.9017,19.9342,195100.0
2010-06-09 12:30:00,30.67,30.69,30.6,30.63,367900.0,19.9342,19.9472,19.8887,19.9082,367900.0
2010-06-09 13:00:00,30.64,30.67,30.62,30.66,334100.0,19.9147,19.9342,19.9017,19.9277,334100.0
2010-06-09 13:30:00,30.65,30.72,30.64,30.7,522200.0,19.9212,19.9667,19.9147,19.9537,522200.0
2010-06-09 14:00:00,30.69,30.71,30.51,30.68,906600.0,19.9472,19.9602,19.8302,19.9407,906600.0
2010-06-09 14:30:00,30.67,30.7,30.51,30.53,581800.0,19.9342,19.9537,19.8302,19.8432,581800.0
2010-06-09 15:00:00,30.52,30.52,30.3,30.4,999000.0,19.8367,19.8367,19.6937,19.7587,999000.0
2010-06-09 15:30:00,30.41,30.44,30.29,30.41,1522500.0,19.7652,19.7847,19.6872,19.7652,1522500.0
2010-06-10 09:30:00,30.65,30.89,30.63,30.87,417000.0,19.9212,20.0772,19.9082,20.0642,417000.0
2010-06-10 10:00:00,30.87,30.95,30.59,30.64,374300.0,20.0642,20.1162,19.8822,19.9147,374300.0
2010-06-10 10:30:00,30.65,30.72,30.55,30.63,240900.0,19.9212,19.9667,19.8562,19.9082,240900.0
2010-06-10 11:00:00,30.63,30.74,30.62,30.73,212300.0,19.9082,19.9797,19.9017,19.9732,212300.0
2010-06-10 11:30:00,30.74,30.74,30.61,30.64,264000.0,19.9797,19.9797,19.8952,19.9147,264000.0
2010-06-10 12:00:00,30.65,30.67,30.52,30.6,317700.0,19.9212,19.9342,19.8367,19.8887,317700.0
2010-06-10 12:30:00,30.61,30.66,30.51,30.53,186100.0,19.8952,19.9277,19.8302,19.8432,186100.0
2010-06-10 13:00:00,30.54,30.62,30.43,30.6,239500.0,19.8497,19.9017,19.7782,19.8887,239500.0
2010-06-10 13:30:00,30.6,30.69,30.58,30.67,182900.0,19.8887,19.9472,19.8757,19.9342,182900.0
2010-06-10 14:00:00,30.66,30.66,30.56,30.59,160600.0,19.9277,19.9277,19.8627,19.8822,160600.0
2010-06-10 14:30:00,30.59,30.68,30.59,30.63,285800.0,19.8822,19.9407,19.8822,19.9082,285800.0
2010-06-10 15:00:00,30.63,30.71,30.6,30.66,334800.0,19.9082,19.9602,19.8887,19.9277,334800.0
2010-06-10 15:30:00,30.67,30.73,30.62,30.71,710300.0,19.9342,19.9732,19.9017,19.9602,710300.0
2010-06-11 09:30:00,30.52,30.69,30.41,30.67,399400.0,19.8367,19.9472,19.7652,19.9342,399400.0
2010-06-11 10:00:00,30.68,30.71,30.49,30.51,558400.0,19.9407,19.9602,19.8172,19.8302,558400.0
2010-06-11 10:30:00,30.51,30.66,30.51,30.65,421400.0,19.8302,19.9277,19.8302,19.9212,421400.0
2010-06-11 11:00:00,30.65,30.75,30.58,30.74,378300.0,19.9212,19.9862,19.8757,19.9797,378300.0
2010-06-11 11:30:00,30.73,30.76,30.65,30.74,232000.0,19.9732,19.9927,19.9212,19.9797,232000.0
2010-06-11 12:00:00,30.74,30.78,30.65,30.66,191900.0,19.9797,20.0057,19.9212,19.9277,191900.0
2010-06-11 12:30:00,30.66,30.73,30.62,30.72,188000.0,19.9277,19.9732,19.9017,19.9667,188000.0
2010-06-11 13:00:00,30.71,30.79,30.71,30.75,312600.0,19.9602,20.0122,19.9602,19.9862,312600.0
2010-06-11 13:30:00,30.75,30.83,30.75,30.8,262500.0,19.9862,20.0382,19.9862,20.0187,262500.0
2010-06-11 14:00:00,30.8,30.84,30.73,30.73,272600.0,20.0187,20.0447,19.9732,19.9732,272600.0
2010-06-11 14:30:00,30.73,30.77,30.63,30.74,633900.0,19.9732,19.9992,19.9082,19.9797,633900.0
2010-06-11 15:00:00,30.75,30.83,30.66,30.79,334400.0,19.9862,20.0382,19.9277,20.0122,334400.0
2010-06-11 15:30:00,30.79,30.99,30.78,30.98,798800.0,20.0122,20.1422,20.0057,20.1357,798800.0
2010-06-14 09:30:00,31.15,31.15,30.93,30.99,255900.0,20.2462,20.2462,20.1032,20.1422,255900.0
2010-06-14 10:00:00,30.99,31.03,30.93,31.03,146900.0,20.1422,20.1682,20.1032,20.1682,146900.0
2010-06-14 10:30:00,31.03,31.06,30.96,31.04,170900.0,20.1682,20.1877,20.1227,20.1747,170900.0
2010-06-14 11:00:00,31.04,31.05,30.94,30.95,335000.0,20.1747,20.1812,20.1097,20.1162,335000.0
2010-06-14 11:30:00,30.95,31.0,30.91,30.94,197200.0,20.1162,20.1487,20.0902,20.1097,197200.0
2010-06-14 12:00:00,30.94,30.94,30.84,30.87,244200.0,20.1097,20.1097,20.0447,20.0642,244200.0
2010-06-14 12:30:00,30.87,30.88,30.83,30.83,199800.0,20.0642,20.0707,20.0382,20.0382,199800.0
2010-06-14 13:00:00,30.83,30.92,30.79,30.9,190400.0,20.0382,20.0967,20.0122,20.0837,190400.0
2010-06-14 13:30:00,30.91,30.95,30.85,30.85,127800.0,20.0902,20.1162,20.0512,20.0512,127800.0
2010-06-14 14:00:00,30.84,30.9,30.81,30.87,167400.0,20.0447,20.0837,20.0252,20.0642,167400.0
2010-06-14 14:30:00,30.87,30.89,30.83,30.85,232400.0,20.0642,20.0772,20.0382,20.0512,232400.0
2010-06-14 15:00:00,30.85,30.86,30.74,30.76,304000.0,20.0512,20.0577,19.9797,19.9927,304000.0
2010-06-14 15:30:00,30.76,30.81,30.71,30.75,662200.0,19.9927,20.0252,19.9602,19.9862,662200.0
2010-06-15 09:30:00,30.85,31.03,30.83,30.94,283600.0,20.0512,20.1682,20.0382,20.1097,283600.0
2010-06-15 10:00:00,30.94,30.96,30.87,30.94,159000.0,20.1097,20.1227,20.0642,20.1097,159000.0
2010-06-15 10:30:00,30.95,30.98,30.86,30.86,173500.0,20.1162,20.1357,20.0577,20.0577,173500.0
2010-06-15 11:00:00,30.86,30.88,30.78,30.83,167400.0,20.0577,20.0707,20.0057,20.0382,167400.0
2010-06-15 11:30:00,30.82,30.84,30.79,30.8,152000.0,20.0317,20.0447,20.0122,20.0187,152000.0
2010-06-15 12:00:00,30.8,30.82,30.79,30.82,117100.0,20.0187,20.0317,20.0122,20.0317,117100.0
2010-06-15 12:30:00,30.82,30.82,30.79,30.8,125900.0,20.0317,20.0317,20.0122,20.0187,125900.0
2010-06-15 13:00:00,30.8,30.85,30.76,30.8,240500.0,20.0187,20.0512,19.9927,20.0187,240500.0
2010-06-15 13:30:00,30.8,30.85,30.79,30.8,239700.0,20.0187,20.0512,20.0122,20.0187,239700.0
2010-06-15 14:00:00,30.8,30.83,30.79,30.81,286200.0,20.0187,20.0382,20.0122,20.0252,286200.0
2010-06-15 14:30:00,30.82,30.83,30.8,30.83,237800.0,20.0317,20.0382,20.0187,20.0382,237800.0
2010-06-15 15:00:00,30.83,30.83,30.8,30.83,316600.0,20.0382,20.0382,20.0187,20.0382,316600.0
2010-06-15 15:30:00,30.83,30.94,30.82,30.94,1139200.0,20.0382,20.1097,20.0317,20.1097,1139200.0
2010-06-16 09:30:00,30.79,30.9,30.76,30.9,149400.0,20.0122,20.0837,19.9927,20.0837,149400.0
2010-06-16 10:00:00,30.9,30.92,30.82,30.85,174800.0,20.0837,20.0967,20.0317,20.0512,174800.0
2010-06-16 10:30:00,30.86,31.0,30.84,30.98,226500.0,20.0577,20.1487,20.0447,20.1357,226500.0
2010-06-16 11:00:00,30.98,31.0,30.92,30.96,248900.0,20.1357,20.1487,20.0967,20.1227,248900.0
2010-06-16 11:30:00,30.95,30.96,30.84,30.89,210900.0,20.1162,20.1227,20.0447,20.0772,210900.0
2010-06-16 12:00:00,30.89,31.01,30.88,30.96,163100.0,20.0772,20.1552,20.0707,20.1227,163100.0
2010-06-16 12:30:00,30.96,30.96,30.87,30.89,100700.0,20.1227,20.1227,20.0642,20.0772,100700.0
2010-06-16 13:00:00,30.89,30.97,30.89,30.95,106300.0,20.0772,20.1292,20.0772,20.1162,106300.0
2010-06-16 13:30:00,30.95,30.96,30.88,30.91,152400.0,20.1162,20.1227,20.0707,20.0902,152400.0
2010-06-16 14:00:00,30.91,30.99,30.91,30.97,163400.0,20.0902,20.1422,20.0902,20.1292,163400.0
2010-06-16 14:30:00,30.97,31.02,30.93,30.95,340300.0,20.1292,20.1617,20.1032,20.1162,340300.0
2010-06-16 15:00:00,30.94,30.95,30.83,30.84,377800.0,20.1097,20.1162,20.0382,20.0447,377800.0
2010-06-16 15:30:00,30.84,30.99,30.83,30.98,520000.0,20.0447,20.1422,20.0382,20.1357,520000.0
2010-06-17 09:30:00,30.96,31.16,30.96,31.04,170200.0,20.1227,20.2527,20.1227,20.1747,170200.0
2010-06-17 10:00:00,31.03,31.03,30.88,31.0,204700.0,20.1682,20.1682,20.0707,20.1487,204700.0
2010-06-17 10:30:00,30.98,30.99,30.82,30.83,233500.0,20.1357,20.1422,20.0317,20.0382,233500.0
2010-06-17 11:00:00,30.82,30.9,30.79,30.89,133700.0,20.0317,20.0837,20.0122,20.0772,133700.0
2010-06-17 11:30:00,30.9,30.95,30.89,30.93,114900.0,20.0837,20.1162,20.0772,20.1032,114900.0
2010-06-17 12:00:00,30.94,31.0,30.91,30.95,131200.0,20.1097,20.1487,20.0902,20.1162,131200.0
2010-06-17 12:30:00,30.95,30.98,30.92,30.93,195400.0,20.1162,20.1357,20.0967,20.1032,195400.0
2010-06-17 13:00:00,30.93,31.0,30.92,30.95,107400.0,20.1032,20.1487,20.0967,20.1162,107400.0
2010-06-17 13:30:00,30.96,31.05,30.95,31.04,93000.0,20.1227,20.1812,20.1162,20.1747,93000.0
2010-06-17 14:00:00,31.03,31.08,30.96,30.96,164500.0,20.1682,20.2007,20.1227,20.1227,164500.0
2010-06-17 14:30:00,30.96,30.97,30.91,30.92,190000.0,20.1227,20.1292,20.0902,20.0967,190000.0
2010-06-17 15:00:00,30.91,30.96,30.84,30.89,401900.0,20.0902,20.1227,20.0447,20.0772,401900.0
2010-06-17 15:30:00,30.89,31.06,30.88,31.03,811100.0,20.0772,20.1877,20.0707,20.1682,811100.0
2010-06-18 09:30:00,31.05,31.2,31.05,31.15,947700.0,20.1812,20.2787,20.1812,20.2462,947700.0
2010-06-18 10:00:00,31.16,31.25,31.16,31.23,199200.0,20.2527,20.3112,20.2527,20.2982,199200.0
2010-06-18 10:30:00,31.23,31.26,31.12,31.13,250900.0,20.2982,20.3177,20.2267,20.2332,250900.0
2010-06-18 11:00:00,31.13,31.15,31.02,31.02,213500.0,20.2332,20.2462,20.1617,20.1617,213500.0
2010-06-18 11:30:00,31.02,31.03,30.99,31.01,130700.0,20.1617,20.1682,20.1422,20.1552,130700.0
2010-06-18 12:00:00,31.01,31.06,31.0,31.04,128300.0,20.1552,20.1877,20.1487,20.1747,128300.0
2010-06-18 12:30:00,31.04,31.05,30.96,30.97,154300.0,20.1747,20.1812,20.1227,20.1292,154300.0
2010-06-18 13:00:00,30.97,31.05,30.96,31.02,168100.0,20.1292,20.1812,20.1227,20.1617,168100.0
2010-06-18 13:30:00,31.02,31.05,30.99,31.03,80400.0,20.1617,20.1812,20.1422,20.1682,80400.0
2010-06-18 14:00:00,31.02,31.11,31.02,31.11,125400.0,20.1617,20.2202,20.1617,20.2202,125400.0
2010-06-18 14:30:00,31.1,31.21,31.1,31.21,240900.0,20.2137,20.2852,20.2137,20.2852,240900.0
2010-06-18 15:00:00,31.2,31.21,31.16,31.17,336500.0,20.2787,20.2852,20.2527,20.2592,336500.0
2010-06-18 15:30:00,31.18,31.18,31.09,31.1,924500.0,20.2657,20.2657,20.2072,20.2137,924500.0
2010-06-21 09:30:00,31.36,31.5,31.25,31.38,266400.0,20.3827,20.4737,20.3112,20.3957,266400.0
2010-06-21 10:00:00,31.38,31.44,31.22,31.22,241400.0,20.3957,20.4347,20.2917,20.2917,241400.0
2010-06-21 10:30:00,31.21,31.32,31.17,31.18,274200.0,20.2852,20.3567,20.2592,20.2657,274200.0
2010-06-21 11:00:00,31.19,31.2,31.13,31.18,205600.0,20.2722,20.2787,20.2332,20.2657,205600.0
2010-06-21 11:30:00,31.19,31.2,31.08,31.08,131400.0,20.2722,20.2787,20.2007,20.2007,131400.0
2010-06-21 12:00:00,31.08,31.1,31.02,31.09,196300.0,20.2007,20.2137,20.1617,20.2072,196300.0
2010-06-21 12:30:00,31.09,31.1,31.05,31.08,120100.0,20.2072,20.2137,20.1812,20.2007,120100.0
2010-06-21 13:00:00,31.08,31.12,31.06,31.11,94000.0,20.2007,20.2267,20.1877,20.2202,94000.0
2010-06-21 13:30:00,31.12,31.12,31.02,31.02,157800.0,20.2267,20.2267,20.1617,20.1617,157800.0
2010-06-21 14:00:00,31.02,31.1,31.0,31.03,217000.0,20.1617,20.2137,20.1487,20.1682,217000.0
2010-06-21 14:30:00,31.03,31.07,31.0,31.0,160000.0,20.1682,20.1942,20.1487,20.1487,160000.0
2010-06-21 15:00:00,31.0,31.02,30.81,30.86,366100.0,20.1487,20.1617,20.0252,20.0577,366100.0
2010-06-21 15:30:00,30.86,30.91,30.79,30.89,589200.0,20.0577,20.0902,20.0122,20.0772,589200.0
2010-06-22 09:30:00,30.87,30.99,30.75,30.86,359200.0,20.0642,20.1422,19.9862,20.0577,359200.0
2010-06-22 10:00:00,30.86,30.87,30.71,30.8,396700.0,20.0577,20.0642,19.9602,20.0187,396700.0
2010-06-22 10:30:00,30.8,30.82,30.74,30.77,218300.0,20.0187,20.0317,19.9797,19.9992,218300.0
2010-06-22 11:00:00,30.78,30.79,30.71,30.75,220200.0,20.0057,20.0122,19.9602,19.9862,220200.0
2010-06-22 11:30:00,30.76,30.79,30.72,30.79,397000.0,19.9927,20.0122,19.9667,20.0122,397000.0
2010-06-22 12:00:00,30.78,30.82,30.78,30.81,237300.0,20.0057,20.0317,20.0057,20.0252,237300.0
2010-06-22 12:30:00,30.82,30.9,30.81,30.9,143100.0,20.0317,20.0837,20.0252,20.0837,143100.0
2010-06-22 13:00:00,30.89,30.94,30.83,30.86,191200.0,20.0772,20.1097,20.0382,20.0577,191200.0
2010-06-22 13:30:00,30.86,30.94,30.81,30.93,152600.0,20.0577,20.1097,20.0252,20.1032,152600.0
2010-06-22 14:00:00,30.92,30.92,30.76,30.8,324300.0,20.0967,20.0967,19.9927,20.0187,324300.0
2010-06-22 14:30:00,30.8,30.87,30.66,30.7,395400.0,20.0187,20.0642,19.9277,19.9537,395400.0
2010-06-22 15:00:00,30.71,30.84,30.71,30.74,442100.0,19.9602,20.0447,19.9602,19.9797,442100.0
2010-06-22 15:30:00,30.75,30.75,30.61,30.66,912600.0,19.9862,19.9862,19.8952,19.9277,912600.0
2010-06-23 09:30:00,30.56,30.62,30.35,30.56,294000.0,19.8627,19.9017,19.7262,19.8627,294000.0
2010-06-23 10:00:00,30.55,30.57,30.3,30.38,362500.0,19.8562,19.8692,19.6937,19.7457,362500.0
2010-06-23 10:30:00,30.38,30.43,30.29,30.32,186700.0,19.7457,19.7782,19.6872,19.7067,186700.0
2010-06-23 11:00:00,30.31,30.31,30.2,30.28,223100.0,19.7002,19.7002,19.6287,19.6807,223100.0
2010-06-23 11:30:00,30.28,30.37,30.24,30.37,192500.0,19.6807,19.7392,19.6547,19.7392,192500.0
2010-06-23 12:00:00,30.37,30.41,30.3,30.34,177500.0,19.7392,19.7652,19.6937,19.7197,177500.0
2010-06-23 12:30:00,30.34,30.43,30.34,30.41,124600.0,19.7197,19.7782,19.7197,19.7652,124600.0
2010-06-23 13:00:00,30.4,30.43,30.35,30.39,148500.0,19.7587,19.7782,19.7262,19.7522,148500.0
2010-06-23 13:30:00,30.38,30.41,30.35,30.4,133400.0,19.7457,19.7652,19.7262,19.7587,133400.0
2010-06-23 14:00:00,30.4,30.44,30.31,30.43,223400.0,19.7587,19.7847,19.7002,19.7782,223400.0
2010-06-23 14:30:00,30.44,30.57,30.38,30.42,374300.0,19.7847,19.8692,19.7457,19.7717,374300.0
2010-06-23 15:00:00,30.42,30.5,30.34,30.49,372100.0,19.7717,19.8237,19.7197,19.8172,372100.0
2010-06-23 15:30:00,30.49,30.5,30.38,30.42,446100.0,19.8172,19.8237,19.7457,19.7717,446100.0
2010-06-24 09:30:00,30.31,30.38,30.08,30.08,169400.0,19.7002,19.7457,19.5507,19.5507,169400.0
2010-06-24 10:00:00,30.09,30.23,30.09,30.21,199800.0,19.5572,19.6482,19.5572,19.6352,199800.0
2010-06-24 10:30:00,30.21,30.22,30.02,30.11,151400.0,19.6352,19.6417,19.5117,19.5702,151400.0
2010-06-24 11:00:00,30.1,30.11,29.96,29.97,202500.0,19.5637,19.5702,19.4727,19.4792,202500.0
2010-06-24 11:30:00,29.97,30.05,29.93,30.01,130000.0,19.4792,19.5312,19.4532,19.5052,130000.0
2010-06-24 12:00:00,30.01,30.1,30.0,30.05,158800.0,19.5052,19.5637,19.4987,19.5312,158800.0
2010-06-24 12:30:00,30.04,30.11,30.01,30.08,158100.0,19.5247,19.5702,19.5052,19.5507,158100.0
2010-06-24 13:00:00,30.09,30.2,30.07,30.16,194100.0,19.5572,19.6287,19.5442,19.6027,194100.0
2010-06-24 13:30:00,30.15,30.21,30.14,30.17,146700.0,19.5962,19.6352,19.5897,19.6092,146700.0
2010-06-24 14:00:00,30.17,30.17,30.07,30.14,182900.0,19.6092,19.6092,19.5442,19.5897,182900.0
2010-06-24 14:30:00,30.14,30.15,29.97,30.01,225900.0,19.5897,19.5962,19.4792,19.5052,225900.0
2010-06-24 15:00:00,30.01,30.05,29.85,30.0,316200.0,19.5052,19.5312,19.4013,19.4987,316200.0
2010-06-24 15:30:00,29.99,30.0,29.84,29.93,797700.0,19.4922,19.4987,19.3948,19.4532,797700.0
2010-06-25 09:30:00,29.94,29.98,29.56,29.64,432900.0,19.4597,19.4857,19.2128,19.2648,432900.0
2010-06-25 10:00:00,29.64,29.8,29.64,29.7,221900.0,19.2648,19.3688,19.2648,19.3038,221900.0
2010-06-25 10:30:00,29.7,29.72,29.5,29.56,266100.0,19.3038,19.3168,19.1738,19.2128,266100.0
2010-06-25 11:00:00,29.56,29.72,29.56,29.71,239600.0,19.2128,19.3168,19.2128,19.3103,239600.0
2010-06-25 11:30:00,29.7,29.78,29.66,29.73,168700.0,19.3038,19.3558,19.2778,19.3233,168700.0
2010-06-25 12:00:00,29.72,29.78,29.67,29.7,152200.0,19.3168,19.3558,19.2843,19.3038,152200.0
2010-06-25 12:30:00,29.7,29.75,29.68,29.72,155700.0,19.3038,19.3363,19.2908,19.3168,155700.0
2010-06-25 13:00:00,29.72,29.8,29.7,29.75,364100.0,19.3168,19.3688,19.3038,19.3363,364100.0
2010-06-25 13:30:00,29.75,29.89,29.74,29.78,202700.0,19.3363,19.4272,19.3298,19.3558,202700.0
2010-06-25 14:00:00,29.78,29.83,29.74,29.76,120100.0,19.3558,19.3883,19.3298,19.3428,120100.0
2010-06-25 14:30:00,29.75,29.82,29.71,29.77,140700.0,19.3363,19.3818,19.3103,19.3493,140700.0
2010-06-25 15:00:00,29.76,29.79,29.69,29.7,243700.0,19.3428,19.3623,19.2973,19.3038,243700.0
2010-06-25 15:30:00,29.69,29.8,29.53,29.64,1126700.0,19.2973,19.3688,19.1933,19.2648,1126700.0
2010-06-28 09:30:00,29.8,29.81,29.52,29.64,109100.0,19.3688,19.3753,19.1868,19.2648,109100.0
2010-06-28 10:00:00,29.64,29.79,29.64,29.73,136400.0,19.2648,19.3623,19.2648,19.3233,136400.0
2010-06-28 10:30:00,29.74,29.86,29.71,29.85,148000.0,19.3298,19.4077,19.3103,19.4013,148000.0
2010-06-28 11:00:00,29.85,29.95,29.82,29.94,109500.0,19.4013,19.4662,19.3818,19.4597,109500.0
2010-06-28 11:30:00,29.95,30.03,29.92,29.92,120800.0,19.4662,19.5182,19.4467,19.4467,120800.0
2010-06-28 12:00:00,29.92,29.94,29.89,29.92,146300.0,19.4467,19.4597,19.4272,19.4467,146300.0
2010-06-28 12:30:00,29.93,30.01,29.91,30.01,141800.0,19.4532,19.5052,19.4402,19.5052,141800.0
2010-06-28 13:00:00,30.0,30.03,29.93,30.02,138000.0,19.4987,19.5182,19.4532,19.5117,138000.0
2010-06-28 13:30:00,30.01,30.05,29.97,30.04,115800.0,19.5052,19.5312,19.4792,19.5247,115800.0
2010-06-28 14:00:00,30.04,30.08,29.98,30.06,202300.0,19.5247,19.5507,19.4857,19.5377,202300.0
2010-06-28 14:30:00,30.05,30.12,30.03,30.09,205700.0,19.5312,19.5767,19.5182,19.5572,205700.0
2010-06-28 15:00:00,30.1,30.11,29.98,30.01,243500.0,19.5637,19.5702,19.4857,19.5052,243500.0
2010-06-28 15:30:00,30.01,30.02,29.95,29.95,638700.0,19.5052,19.5117,19.4662,19.4662,638700.0
2010-06-29 09:30:00,29.6,29.74,29.51,29.62,194600.0,19.2388,19.3298,19.1803,19.2518,194600.0
2010-06-29 10:00:00,29.61,29.62,29.22,29.23,365100.0,19.2453,19.2518,18.9918,18.9983,365100.0
2010-06-29 10:30:00,29.24,29.33,29.2,29.24,336500.0,19.0048,19.0633,18.9788,19.0048,336500.0
2010-06-29 11:00:00,29.25,29.32,29.23,29.28,243400.0,19.0113,19.0568,18.9983,19.0308,243400.0
2010-06-29 11:30:00,29.28,29.33,29.23,29.28,252800.0,19.0308,19.0633,18.9983,19.0308,252800.0
2010-06-29 12:00:00,29.28,29.34,29.21,29.3,177500.0,19.0308,19.0698,18.9853,19.0438,177500.0
2010-06-29 12:30:00,29.3,29.31,29.23,29.28,241300.0,19.0438,19.0503,18.9983,19.0308,241300.0
2010-06-29 13:00:00,29.28,29.33,29.2,29.27,183700.0,19.0308,19.0633,18.9788,19.0243,183700.0
2010-06-29 13:30:00,29.26,29.3,29.19,29.26,213400.0,19.0178,19.0438,18.9723,19.0178,213400.0
2010-06-29 14:00:00,29.27,29.32,29.23,29.3,438000.0,19.0243,19.0568,18.9983,19.0438,438000.0
2010-06-29 14:30:00,29.3,29.3,29.2,29.21,406400.0,19.0438,19.0438,18.9788,18.9853,406400.0
2010-06-29 15:00:00,29.22,29.22,29.07,29.15,586800.0,18.9918,18.9918,18.8943,18.9463,586800.0
2010-06-29 15:30:00,29.16,29.24,29.1,29.21,1385300.0,18.9528,19.0048,18.9138,18.9853,1385300.0
2010-06-30 09:30:00,28.95,28.98,28.65,28.86,415200.0,18.9809,19.0006,18.7842,18.9219,415200.0
2010-06-30 10:00:00,28.86,28.88,28.73,28.75,474700.0,18.9219,18.935,18.8367,18.8498,474700.0
2010-06-30 10:30:00,28.74,28.88,28.7,28.87,300700.0,18.8433,18.935,18.817,18.9285,300700.0
2010-06-30 11:00:00,28.86,28.87,28.76,28.76,226000.0,18.9219,18.9285,18.8564,18.8564,226000.0
2010-06-30 11:30:00,28.77,28.83,28.76,28.79,208100.0,18.8629,18.9023,18.8564,18.876,208100.0
2010-06-30 12:00:00,28.78,28.8,28.72,28.72,209900.0,18.8695,18.8826,18.8301,18.8301,209900.0
2010-06-30 12:30:00,28.72,28.74,28.69,28.72,183900.0,18.8301,18.8433,18.8105,18.8301,183900.0
2010-06-30 13:00:00,28.71,28.81,28.71,28.79,107700.0,18.8236,18.8891,18.8236,18.876,107700.0
2010-06-30 13:30:00,28.8,28.83,28.75,28.82,132000.0,18.8826,18.9023,18.8498,18.8957,132000.0
2010-06-30 14:00:00,28.82,28.84,28.72,28.75,229800.0,18.8957,18.9088,18.8301,18.8498,229800.0
2010-06-30 14:30:00,28.76,28.84,28.75,28.8,162100.0,18.8564,18.9088,18.8498,18.8826,162100.0
2010-06-30 15:00:00,28.8,28.82,28.73,28.74,250600.0,18.8826,18.8957,18.8367,18.8433,250600.0
2010-06-30 15:30:00,28.73,28.74,28.54,28.58,1020200.0,18.8367,18.8433,18.7121,18.7383,1020200.0
2010-07-01 09:30:00,28.49,28.63,28.41,28.55,295100.0,18.6793,18.7711,18.6269,18.7187,295100.0
2010-07-01 10:00:00,28.55,28.59,28.47,28.55,312600.0,18.7187,18.7449,18.6662,18.7187,312600.0
2010-07-01 10:30:00,28.55,28.56,28.36,28.41,410400.0,18.7187,18.7252,18.5941,18.6269,410400.0
2010-07-01 11:00:00,28.41,28.5,28.33,28.49,410500.0,18.6269,18.6859,18.5744,18.6793,410500.0
2010-07-01 11:30:00,28.49,28.53,28.43,28.46,273900.0,18.6793,18.7056,18.64,18.6597,273900.0
2010-07-01 12:00:00,28.45,28.47,28.39,28.46,192400.0,18.6531,18.6662,18.6138,18.6597,192400.0
2010-07-01 12:30:00,28.46,28.6,28.43,28.53,252100.0,18.6597,18.7515,18.64,18.7056,252100.0
2010-07-01 13:00:00,28.53,28.54,28.45,28.47,147600.0,18.7056,18.7121,18.6531,18.6662,147600.0
2010-07-01 13:30:00,28.48,28.57,28.42,28.48,528700.0,18.6728,18.7318,18.6334,18.6728,528700.0
2010-07-01 14:00:00,28.48,28.59,28.45,28.52,492900.0,18.6728,18.7449,18.6531,18.699,492900.0
2010-07-01 14:30:00,28.53,28.56,28.46,28.53,566800.0,18.7056,18.7252,18.6597,18.7056,566800.0
2010-07-01 15:00:00,28.53,28.58,28.47,28.52,1128200.0,18.7056,18.7383,18.6662,18.699,1128200.0
2010-07-01 15:30:00,28.53,28.62,28.46,28.54,2530700.0,18.7056,18.7646,18.6597,18.7121,2530700.0
2010-07-02 09:30:00,28.57,28.57,28.36,28.44,407500.0,18.7318,18.7318,18.5941,18.6466,407500.0
2010-07-02 10:00:00,28.43,28.47,28.34,28.36,239900.0,18.64,18.6662,18.581,18.5941,239900.0
2010-07-02 10:30:00,28.37,28.43,28.29,28.32,381300.0,18.6007,18.64,18.5482,18.5679,381300.0
2010-07-02 11:00:00,28.32,28.37,28.27,28.28,232700.0,18.5679,18.6007,18.5351,18.5417,232700.0
2010-07-02 11:30:00,28.27,28.28,28.13,28.2,262600.0,18.5351,18.5417,18.4433,18.4892,262600.0
2010-07-02 12:00:00,28.2,28.29,28.16,28.26,157700.0,18.4892,18.5482,18.463,18.5285,157700.0
2010-07-02 12:30:00,28.26,28.26,28.18,28.19,86800.0,18.5285,18.5285,18.4761,18.4826,86800.0
2010-07-02 13:00:00,28.19,28.24,28.14,28.17,105000.0,18.4826,18.5154,18.4499,18.4695,105000.0
2010-07-02 13:30:00,28.18,28.26,28.16,28.25,122900.0,18.4761,18.5285,18.463,18.522,122900.0
2010-07-02 14:00:00,28.25,28.26,28.15,28.17,204400.0,18.522,18.5285,18.4564,18.4695,204400.0
2010-07-02 14:30:00,28.17,28.19,28.14,28.18,214800.0,18.4695,18.4826,18.4499,18.4761,214800.0
2010-07-02 15:00:00,28.18,28.34,28.16,28.31,276700.0,18.4761,18.581,18.463,18.5613,276700.0
2010-07-02 15:30:00,28.31,28.42,28.25,28.26,638800.0,18.5613,18.6334,18.522,18.5285,638800.0
2010-07-06 09:30:00,28.6,28.61,28.46,28.55,301200.0,18.7515,18.758,18.6597,18.7187,301200.0
2010-07-06 10:00:00,28.55,28.66,28.51,28.57,244000.0,18.7187,18.7908,18.6925,18.7318,244000.0
2010-07-06 10:30:00,28.57,28.67,28.55,28.63,284500.0,18.7318,18.7974,18.7187,18.7711,284500.0
2010-07-06 11:00:00,28.63,28.68,28.6,28.63,154200.0,18.7711,18.8039,18.7515,18.7711,154200.0
2010-07-06 11:30:00,28.63,28.71,28.62,28.7,146100.0,18.7711,18.8236,18.7646,18.817,146100.0
2010-07-06 12:00:00,28.69,28.74,28.52,28.54,173300.0,18.8105,18.8433,18.699,18.7121,173300.0
2010-07-06 12:30:00,28.53,28.56,28.39,28.41,94300.0,18.7056,18.7252,18.6138,18.6269,94300.0
2010-07-06 13:00:00,28.41,28.5,28.38,28.5,91600.0,18.6269,18.6859,18.6072,18.6859,91600.0
2010-07-06 13:30:00,28.49,28.5,28.29,28.31,165200.0,18.6793,18.6859,18.5482,18.5613,165200.0
2010-07-06 14:00:00,28.31,28.37,28.23,28.37,249300.0,18.5613,18.6007,18.5089,18.6007,249300.0
2010-07-06 14:30:00,28.37,28.4,28.26,28.26,168400.0,18.6007,18.6203,18.5285,18.5285,168400.0
2010-07-06 15:00:00,28.27,28.31,28.2,28.25,305400.0,18.5351,18.5613,18.4892,18.522,305400.0
2010-07-06 15:30:00,28.25,28.41,28.25,28.4,613500.0,18.522,18.6269,18.522,18.6203,613500.0
2010-07-07 09:30:00,28.43,28.47,28.35,28.44,164800.0,18.64,18.6662,18.5876,18.6466,164800.0
2010-07-07 10:00:00,28.44,28.67,28.44,28.63,258800.0,18.6466,18.7974,18.6466,18.7711,258800.0
2010-07-07 10:30:00,28.63,28.78,28.63,28.78,272400.0,18.7711,18.8695,18.7711,18.8695,272400.0
2010-07-07 11:00:00,28.77,28.78,28.63,28.72,183200.0,18.8629,18.8695,18.7711,18.8301,183200.0
2010-07-07 11:30:00,28.72,28.78,28.64,28.66,148800.0,18.8301,18.8695,18.7777,18.7908,148800.0
2010-07-07 12:00:00,28.66,28.74,28.65,28.7,178700.0,18.7908,18.8433,18.7842,18.817,178700.0
2010-07-07 12:30:00,28.7,28.8,28.7,28.77,156500.0,18.817,18.8826,18.817,18.8629,156500.0
2010-07-07 13:00:00,28.77,28.94,28.76,28.89,175700.0,18.8629,18.9744,18.8564,18.9416,175700.0
2010-07-07 13:30:00,28.88,28.94,28.83,28.91,133300.0,18.935,18.9744,18.9023,18.9547,133300.0
2010-07-07 14:00:00,28.91,28.96,28.89,28.89,127800.0,18.9547,18.9875,18.9416,18.9416,127800.0
2010-07-07 14:30:00,28.89,28.95,28.85,28.95,166200.0,18.9416,18.9809,18.9154,18.9809,166200.0
2010-07-07 15:00:00,28.95,29.06,28.9,29.06,271800.0,18.9809,19.0531,18.9482,19.0531,271800.0
2010-07-07 15:30:00,29.06,29.14,29.02,29.1,790200.0,19.0531,19.1055,19.0268,19.0793,790200.0
2010-07-08 09:30:00,29.12,29.5,29.06,29.45,249000.0,19.0924,19.3415,19.0531,19.3088,249000.0
2010-07-08 10:00:00,29.44,29.48,29.33,29.36,214600.0,19.3022,19.3284,19.2301,19.2498,214600.0
2010-07-08 10:30:00,29.36,29.43,29.33,29.37,207900.0,19.2498,19.2956,19.2301,19.2563,207900.0
2010-07-08 11:00:00,29.37,29.47,29.34,29.41,133800.0,19.2563,19.3219,19.2366,19.2825,133800.0
2010-07-08 11:30:00,29.4,29.46,29.31,29.33,177300.0,19.276,19.3153,19.217,19.2301,177300.0
2010-07-08 12:00:00,29.33,29.38,29.31,29.34,119600.0,19.2301,19.2629,19.217,19.2366,119600.0
2010-07-08 12:30:00,29.34,29.37,29.32,29.33,63100.0,19.2366,19.2563,19.2235,19.2301,63100.0
2010-07-08 13:00:00,29.33,29.4,29.33,29.36,102200.0,19.2301,19.276,19.2301,19.2498,102200.0
2010-07-08 13:30:00,29.36,29.37,29.29,29.32,105000.0,19.2498,19.2563,19.2039,19.2235,105000.0
2010-07-08 14:00:00,29.31,29.34,29.25,29.32,141700.0,19.217,19.2366,19.1776,19.2235,141700.0
2010-07-08 14:30:00,29.32,29.34,29.27,29.31,190900.0,19.2235,19.2366,19.1907,19.217,190900.0
2010-07-08 15:00:00,29.3,29.36,29.25,29.36,173100.0,19.2104,19.2498,19.1776,19.2498,173100.0
2010-07-08 15:30:00,29.35,29.49,29.35,29.45,595600.0,19.2432,19.335,19.2432,19.3088,595600.0
2010-07-09 09:30:00,29.38,29.6,29.38,29.51,184400.0,19.2629,19.4071,19.2629,19.3481,184400.0
2010-07-09 10:00:00,29.51,29.68,29.49,29.63,218000.0,19.3481,19.4596,19.335,19.4268,218000.0
2010-07-09 10:30:00,29.63,29.65,29.52,29.54,158700.0,19.4268,19.4399,19.3547,19.3678,158700.0
2010-07-09 11:00:00,29.54,29.54,29.44,29.48,251600.0,19.3678,19.3678,19.3022,19.3284,251600.0
2010-07-09 11:30:00,29.48,29.54,29.48,29.5,111300.0,19.3284,19.3678,19.3284,19.3415,111300.0
2010-07-09 12:00:00,29.51,29.56,29.5,29.54,104500.0,19.3481,19.3809,19.3415,19.3678,104500.0
2010-07-09 12:30:00,29.54,29.57,29.5,29.57,117000.0,19.3678,19.3874,19.3415,19.3874,117000.0
2010-07-09 13:00:00,29.57,29.58,29.56,29.57,149100.0,19.3874,19.394,19.3809,19.3874,149100.0
2010-07-09 13:30:00,29.58,29.6,29.56,29.6,152600.0,19.394,19.4071,19.3809,19.4071,152600.0
2010-07-09 14:00:00,29.59,29.63,29.56,29.56,137200.0,19.4006,19.4268,19.3809,19.3809,137200.0
2010-07-09 14:30:00,29.55,29.65,29.49,29.65,267100.0,19.3743,19.4399,19.335,19.4399,267100.0
2010-07-09 15:00:00,29.65,29.65,29.57,29.58,153100.0,19.4399,19.4399,19.3874,19.394,153100.0
2010-07-09 15:30:00,29.57,29.67,29.56,29.63,356600.0,19.3874,19.453,19.3809,19.4268,356600.0
2010-07-12 09:30:00,29.58,29.75,29.46,29.59,161000.0,19.394,19.5055,19.3153,19.4006,161000.0
2010-07-12 10:00:00,29.59,29.63,29.51,29.51,112200.0,19.4006,19.4268,19.3481,19.3481,112200.0
2010-07-12 10:30:00,29.51,29.55,29.5,29.51,116200.0,19.3481,19.3743,19.3415,19.3481,116200.0
2010-07-12 11:00:00,29.5,29.55,29.48,29.49,232100.0,19.3415,19.3743,19.3284,19.335,232100.0
2010-07-12 11:30:00,29.49,29.51,29.45,29.45,116000.0,19.335,19.3481,19.3088,19.3088,116000.0
2010-07-12 12:00:00,29.46,29.52,29.45,29.49,166500.0,19.3153,19.3547,19.3088,19.335,166500.0
2010-07-12 12:30:00,29.49,29.52,29.46,29.47,209700.0,19.335,19.3547,19.3153,19.3219,209700.0
2010-07-12 13:00:00,29.47,29.5,29.44,29.44,192200.0,19.3219,19.3415,19.3022,19.3022,192200.0
2010-07-12 13:30:00,29.45,29.51,29.37,29.5,239400.0,19.3088,19.3481,19.2563,19.3415,239400.0
2010-07-12 14:00:00,29.5,29.51,29.44,29.48,171700.0,19.3415,19.3481,19.3022,19.3284,171700.0
2010-07-12 14:30:00,29.48,29.54,29.45,29.52,157800.0,19.3284,19.3678,19.3088,19.3547,157800.0
2010-07-12 15:00:00,29.51,29.55,29.5,29.52,150600.0,19.3481,19.3743,19.3415,19.3547,150600.0
2010-07-12 15:30:00,29.53,29.56,29.5,29.55,353000.0,19.3612,19.3809,19.3415,19.3743,353000.0
2010-07-13 09:30:00,29.82,29.85,29.66,29.85,200100.0,19.5514,19.571,19.4464,19.571,200100.0
2010-07-13 10:00:00,29.85,29.93,29.81,29.85,166800.0,19.571,19.6235,19.5448,19.571,166800.0
2010-07-13 10:30:00,29.85,29.89,29.8,29.88,152800.0,19.571,19.5972,19.5382,19.5907,152800.0
2010-07-13 11:00:00,29.88,29.94,29.86,29.93,147100.0,19.5907,19.63,19.5776,19.6235,147100.0
2010-07-13 11:30:00,29.94,30.12,29.93,30.04,324100.0,19.63,19.748,19.6235,19.6956,324100.0
2010-07-13 12:00:00,30.03,30.11,30.02,30.1,154500.0,19.689,19.7415,19.6825,19.7349,154500.0
2010-07-13 12:30:00,30.1,30.12,30.03,30.07,104800.0,19.7349,19.748,19.689,19.7153,104800.0
2010-07-13 13:00:00,30.08,30.11,29.96,29.96,140200.0,19.7218,19.7415,19.6431,19.6431,140200.0
2010-07-13 13:30:00,29.97,29.98,29.9,29.91,258600.0,19.6497,19.6563,19.6038,19.6104,258600.0
2010-07-13 14:00:00,29.91,29.95,29.91,29.95,180000.0,19.6104,19.6366,19.6104,19.6366,180000.0
2010-07-13 14:30:00,29.95,29.96,29.91,29.93,165900.0,19.6366,19.6431,19.6104,19.6235,165900.0
2010-07-13 15:00:00,29.94,29.96,29.91,29.94,339100.0,19.63,19.6431,19.6104,19.63,339100.0
2010-07-13 15:30:00,29.94,30.02,29.92,29.94,511600.0,19.63,19.6825,19.6169,19.63,511600.0
2010-07-14 09:30:00,29.84,29.85,29.68,29.76,150900.0,19.5645,19.571,19.4596,19.512,150900.0
2010-07-14 10:00:00,29.76,29.83,29.71,29.82,167900.0,19.512,19.5579,19.4792,19.5514,167900.0
2010-07-14 10:30:00,29.82,29.95,29.8,29.95,132800.0,19.5514,19.6366,19.5382,19.6366,132800.0
2010-07-14 11:00:00,29.95,30.02,29.92,30.01,161200.0,19.6366,19.6825,19.6169,19.6759,161200.0
2010-07-14 11:30:00,30.01,30.09,30.0,30.07,99200.0,19.6759,19.7284,19.6694,19.7153,99200.0
2010-07-14 12:00:00,30.07,30.07,29.98,30.04,218300.0,19.7153,19.7153,19.6563,19.6956,218300.0
2010-07-14 12:30:00,30.03,30.03,29.97,29.99,133700.0,19.689,19.689,19.6497,19.6628,133700.0
2010-07-14 13:00:00,29.98,30.01,29.95,29.95,98700.0,19.6563,19.6759,19.6366,19.6366,98700.0
2010-07-14 13:30:00,29.96,29.97,29.9,29.91,123900.0,19.6431,19.6497,19.6038,19.6104,123900.0
2010-07-14 14:00:00,29.9,29.94,29.82,29.83,259000.0,19.6038,19.63,19.5514,19.5579,259000.0
2010-07-14 14:30:00,29.83,29.88,29.83,29.87,231300.0,19.5579,19.5907,19.5579,19.5841,231300.0
2010-07-14 15:00:00,29.88,29.91,29.82,29.88,223700.0,19.5907,19.6104,19.5514,19.5907,223700.0
2010-07-14 15:30:00,29.87,29.97,29.83,29.96,478400.0,19.5841,19.6497,19.5579,19.6431,478400.0
2010-07-15 09:30:00,29.91,30.01,29.85,29.94,167200.0,19.6104,19.6759,19.571,19.63,167200.0
2010-07-15 10:00:00,29.93,29.93,29.75,29.82,290900.0,19.6235,19.6235,19.5055,19.5514,290900.0
2010-07-15 10:30:00,29.81,29.93,29.8,29.93,168200.0,19.5448,19.6235,19.5382,19.6235,168200.0
2010-07-15 11:00:00,29.93,30.05,29.92,30.04,164800.0,19.6235,19.7021,19.6169,19.6956,164800.0
2010-07-15 11:30:00,30.04,30.05,29.99,30.03,136100.0,19.6956,19.7021,19.6628,19.689,136100.0
2010-07-15 12:00:00,30.03,30.05,29.99,30.0,131800.0,19.689,19.7021,19.6628,19.6694,131800.0
2010-07-15 12:30:00,29.99,30.07,29.99,30.05,105200.0,19.6628,19.7153,19.6628,19.7021,105200.0
2010-07-15 13:00:00,30.05,30.18,30.05,30.17,110700.0,19.7021,19.7874,19.7021,19.7808,110700.0
2010-07-15 13:30:00,30.17,30.18,30.11,30.15,168400.0,19.7808,19.7874,19.7415,19.7677,168400.0
2010-07-15 14:00:00,30.14,30.18,30.11,30.14,158900.0,19.7612,19.7874,19.7415,19.7612,158900.0
2010-07-15 14:30:00,30.14,30.2,30.11,30.12,201300.0,19.7612,19.8005,19.7415,19.748,201300.0
2010-07-15 15:00:00,30.11,30.13,29.98,30.05,286200.0,19.7415,19.7546,19.6563,19.7021,286200.0
2010-07-15 15:30:00,30.05,30.23,30.04,30.17,565700.0,19.7021,19.8202,19.6956,19.7808,565700.0
2010-07-16 09:30:00,30.15,30.18,29.57,29.68,753900.0,19.7677,19.7874,19.3874,19.4596,753900.0
2010-07-16 10:00:00,29.67,29.94,29.67,29.91,412600.0,19.453,19.63,19.453,19.6104,412600.0
2010-07-16 10:30:00,29.91,29.96,29.89,29.94,177700.0,19.6104,19.6431,19.5972,19.63,177700.0
2010-07-16 11:00:00,29.95,29.99,29.85,29.93,231700.0,19.6366,19.6628,19.571,19.6235,231700.0
2010-07-16 11:30:00,29.93,29.93,29.81,29.84,131300.0,19.6235,19.6235,19.5448,19.5645,131300.0
2010-07-16 12:00:00,29.84,29.88,29.75,29.85,198000.0,19.5645,19.5907,19.5055,19.571,198000.0
2010-07-16 12:30:00,29.85,29.86,29.81,29.82,149300.0,19.571,19.5776,19.5448,19.5514,149300.0
2010-07-16 13:00:00,29.82,29.88,29.81,29.84,139600.0,19.5514,19.5907,19.5448,19.5645,139600.0
2010-07-16 13:30:00,29.83,29.9,29.81,29.85,295000.0,19.5579,19.6038,19.5448,19.571,295000.0
2010-07-16 14:00:00,29.85,29.91,29.84,29.86,132700.0,19.571,19.6104,19.5645,19.5776,132700.0
2010-07-16 14:30:00,29.85,29.88,29.82,29.87,243400.0,19.571,19.5907,19.5514,19.5841,243400.0
2010-07-16 15:00:00,29.87,29.87,29.77,29.81,409000.0,19.5841,19.5841,19.5186,19.5448,409000.0
2010-07-16 15:30:00,29.81,29.92,29.78,29.86,890100.0,19.5448,19.6169,19.5251,19.5776,890100.0
2010-07-19 09:30:00,29.94,29.99,29.88,29.9,160000.0,19.63,19.6628,19.5907,19.6038,160000.0
2010-07-19 10:00:00,29.9,29.9,29.72,29.74,172700.0,19.6038,19.6038,19.4858,19.4989,172700.0
2010-07-19 10:30:00,29.74,29.78,29.6,29.74,175100.0,19.4989,19.5251,19.4071,19.4989,175100.0
2010-07-19 11:00:00,29.74,29.83,29.72,29.78,143500.0,19.4989,19.5579,19.4858,19.5251,143500.0
2010-07-19 11:30:00,29.78,29.82,29.75,29.79,87200.0,19.5251,19.5514,19.5055,19.5317,87200.0
2010-07-19 12:00:00,29.8,29.81,29.75,29.78,91700.0,19.5382,19.5448,19.5055,19.5251,91700.0
2010-07-19 12:30:00,29.78,29.81,29.74,29.78,175000.0,19.5251,19.5448,19.4989,19.5251,175000.0
2010-07-19 13:00:00,29.77,29.78,29.71,29.72,105900.0,19.5186,19.5251,19.4792,19.4858,105900.0
2010-07-19 13:30:00,29.73,29.76,29.72,29.73,86300.0,19.4923,19.512,19.4858,19.4923,86300.0
2010-07-19 14:00:00,29.73,29.78,29.72,29.77,116500.0,19.4923,19.5251,19.4858,19.5186,116500.0
2010-07-19 14:30:00,29.77,29.82,29.74,29.77,230200.0,19.5186,19.5514,19.4989,19.5186,230200.0
2010-07-19 15:00:00,29.77,29.88,29.77,29.81,378600.0,19.5186,19.5907,19.5186,19.5448,378600.0
2010-07-19 15:30:00,29.81,29.87,29.77,29.84,724700.0,19.5448,19.5841,19.5186,19.5645,724700.0
2010-07-20 09:30:00,29.63,29.96,29.63,29.87,350900.0,19.4268,19.6431,19.4268,19.5841,350900.0
2010-07-20 10:00:00,29.87,29.88,29.72,29.74,337900.0,19.5841,19.5907,19.4858,19.4989,337900.0
2010-07-20 10:30:00,29.73,29.88,29.73,29.84,251700.0,19.4923,19.5907,19.4923,19.5645,251700.0
2010-07-20 11:00:00,29.84,30.0,29.83,30.0,225300.0,19.5645,19.6694,19.5579,19.6694,225300.0
2010-07-20 11:30:00,29.99,30.04,29.97,30.04,173400.0,19.6628,19.6956,19.6497,19.6956,173400.0
2010-07-20 12:00:00,30.03,30.05,29.99,30.04,209900.0,19.689,19.7021,19.6628,19.6956,209900.0
2010-07-20 12:30:00,30.03,30.16,30.02,30.16,135800.0,19.689,19.7743,19.6825,19.7743,135800.0
2010-07-20 13:00:00,30.16,30.21,30.15,30.18,192800.0,19.7743,19.8071,19.7677,19.7874,192800.0
2010-07-20 13:30:00,30.17,30.42,30.16,30.42,223700.0,19.7808,19.9447,19.7743,19.9447,223700.0
2010-07-20 14:00:00,30.42,30.42,30.27,30.3,294300.0,19.9447,19.9447,19.8464,19.8661,294300.0
2010-07-20 14:30:00,30.3,30.34,30.24,30.26,161700.0,19.8661,19.8923,19.8267,19.8398,161700.0
2010-07-20 15:00:00,30.27,30.31,30.22,30.25,323600.0,19.8464,19.8726,19.8136,19.8333,323600.0
2010-07-20 15:30:00,30.25,30.38,30.25,30.38,656400.0,19.8333,19.9185,19.8333,19.9185,656400.0
2010-07-21 09:30:00,30.46,30.46,30.2,30.27,195000.0,19.971,19.971,19.8005,19.8464,195000.0
2010-07-21 10:00:00,30.26,30.31,30.13,30.15,216300.0,19.8398,19.8726,19.7546,19.7677,216300.0
2010-07-21 10:30:00,30.15,30.23,30.11,30.23,135900.0,19.7677,19.8202,19.7415,19.8202,135900.0
2010-07-21 11:00:00,30.23,30.27,30.13,30.16,156400.0,19.8202,19.8464,19.7546,19.7743,156400.0
2010-07-21 11:30:00,30.16,30.21,30.12,30.2,134200.0,19.7743,19.8071,19.748,19.8005,134200.0
2010-07-21 12:00:00,30.19,30.31,30.19,30.31,79200.0,19.7939,19.8726,19.7939,19.8726,79200.0
2010-07-21 12:30:00,30.32,30.35,30.24,30.25,91600.0,19.8792,19.8988,19.8267,19.8333,91600.0
2010-07-21 13:00:00,30.25,30.36,30.25,30.31,117300.0,19.8333,19.9054,19.8333,19.8726,117300.0
2010-07-21 13:30:00,30.32,30.42,30.32,30.4,108800.0,19.8792,19.9447,19.8792,19.9316,108800.0
2010-07-21 14:00:00,30.39,30.41,30.08,30.17,469600.0,19.9251,19.9382,19.7218,19.7808,469600.0
2010-07-21 14:30:00,30.16,30.16,29.93,29.95,256400.0,19.7743,19.7743,19.6235,19.6366,256400.0
2010-07-21 15:00:00,29.96,30.05,29.93,29.96,251400.0,19.6431,19.7021,19.6235,19.6431,251400.0
2010-07-21 15:30:00,29.96,30.07,29.94,30.01,558300.0,19.6431,19.7153,19.63,19.6759,558300.0
2010-07-22 09:30:00,30.01,30.5,30.01,30.49,242100.0,19.6759,19.9972,19.6759,19.9906,242100.0
2010-07-22 10:00:00,30.5,30.6,30.44,30.52,302400.0,19.9972,20.0628,19.9579,20.0103,302400.0
2010-07-22 10:30:00,30.53,30.61,30.41,30.54,149100.0,20.0169,20.0693,19.9382,20.0234,149100.0
2010-07-22 11:00:00,30.54,30.58,30.47,30.58,188100.0,20.0234,20.0496,19.9775,20.0496,188100.0
2010-07-22 11:30:00,30.57,30.59,30.39,30.41,161400.0,20.0431,20.0562,19.9251,19.9382,161400.0
2010-07-22 12:00:00,30.42,30.45,30.35,30.37,250700.0,19.9447,19.9644,19.8988,19.912,250700.0
2010-07-22 12:30:00,30.38,30.51,30.36,30.5,123900.0,19.9185,20.0037,19.9054,19.9972,123900.0
2010-07-22 13:00:00,30.5,30.62,30.5,30.6,156000.0,19.9972,20.0759,19.9972,20.0628,156000.0
2010-07-22 13:30:00,30.6,30.66,30.54,30.55,167800.0,20.0628,20.1021,20.0234,20.03,167800.0
2010-07-22 14:00:00,30.56,30.74,30.56,30.72,162800.0,20.0365,20.1545,20.0365,20.1414,162800.0
2010-07-22 14:30:00,30.72,30.73,30.64,30.65,132400.0,20.1414,20.148,20.089,20.0955,132400.0
2010-07-22 15:00:00,30.65,30.66,30.56,30.62,194100.0,20.0955,20.1021,20.0365,20.0759,194100.0
2010-07-22 15:30:00,30.62,30.63,30.45,30.57,606300.0,20.0759,20.0824,19.9644,20.0431,606300.0
2010-07-23 09:30:00,30.59,30.72,30.4,30.59,172800.0,20.0562,20.1414,19.9316,20.0562,172800.0
2010-07-23 10:00:00,30.59,30.69,30.57,30.68,164700.0,20.0562,20.1218,20.0431,20.1152,164700.0
2010-07-23 10:30:00,30.69,30.73,30.62,30.66,125800.0,20.1218,20.148,20.0759,20.1021,125800.0
2010-07-23 11:00:00,30.65,30.78,30.65,30.76,153900.0,20.0955,20.1808,20.0955,20.1677,153900.0
2010-07-23 11:30:00,30.77,30.88,30.7,30.84,213800.0,20.1742,20.2463,20.1283,20.2201,213800.0
2010-07-23 12:00:00,30.85,30.9,30.74,30.76,207200.0,20.2267,20.2594,20.1545,20.1677,207200.0
2010-07-23 12:30:00,30.76,30.77,30.6,30.68,109100.0,20.1677,20.1742,20.0628,20.1152,109100.0
2010-07-23 13:00:00,30.68,30.8,30.64,30.79,165600.0,20.1152,20.1939,20.089,20.1873,165600.0
2010-07-23 13:30:00,30.8,30.88,30.76,30.85,108700.0,20.1939,20.2463,20.1677,20.2267,108700.0
2010-07-23 14:00:00,30.86,30.92,30.82,30.85,156300.0,20.2332,20.2726,20.207,20.2267,156300.0
2010-07-23 14:30:00,30.85,30.92,30.82,30.88,137200.0,20.2267,20.2726,20.207,20.2463,137200.0
2010-07-23 15:00:00,30.89,30.89,30.79,30.85,211700.0,20.2529,20.2529,20.1873,20.2267,211700.0
2010-07-23 15:30:00,30.85,30.94,30.75,30.94,620400.0,20.2267,20.2857,20.1611,20.2857,620400.0
2010-07-26 09:30:00,31.0,31.0,30.77,30.86,164300.0,20.325,20.325,20.1742,20.2332,164300.0
2010-07-26 10:00:00,30.88,31.0,30.87,30.94,209900.0,20.2463,20.325,20.2398,20.2857,209900.0
2010-07-26 10:30:00,30.94,30.98,30.89,30.98,101300.0,20.2857,20.3119,20.2529,20.3119,101300.0
2010-07-26 11:00:00,30.98,31.0,30.9,30.98,193500.0,20.3119,20.325,20.2594,20.3119,193500.0
2010-07-26 11:30:00,30.99,31.01,30.94,30.98,206100.0,20.3185,20.3316,20.2857,20.3119,206100.0
2010-07-26 12:00:00,30.97,31.02,30.94,31.02,114400.0,20.3053,20.3381,20.2857,20.3381,114400.0
2010-07-26 12:30:00,31.02,31.07,31.0,31.05,91200.0,20.3381,20.3709,20.325,20.3578,91200.0
2010-07-26 13:00:00,31.05,31.06,31.0,31.03,81400.0,20.3578,20.3644,20.325,20.3447,81400.0
2010-07-26 13:30:00,31.03,31.1,31.02,31.08,53800.0,20.3447,20.3906,20.3381,20.3775,53800.0
2010-07-26 14:00:00,31.08,31.1,31.04,31.04,63400.0,20.3775,20.3906,20.3512,20.3512,63400.0
2010-07-26 14:30:00,31.03,31.04,30.99,31.04,66500.0,20.3447,20.3512,20.3185,20.3512,66500.0
2010-07-26 15:00:00,31.04,31.11,31.01,31.09,199200.0,20.3512,20.3971,20.3316,20.384,199200.0
2010-07-26 15:30:00,31.1,31.15,31.05,31.14,429800.0,20.3906,20.4234,20.3578,20.4168,429800.0
2010-07-27 09:30:00,31.21,31.25,31.12,31.18,151400.0,20.4627,20.4889,20.4037,20.443,151400.0
2010-07-27 10:00:00,31.18,31.26,31.1,31.21,285700.0,20.443,20.4955,20.3906,20.4627,285700.0
2010-07-27 10:30:00,31.22,31.24,31.12,31.13,172400.0,20.4693,20.4824,20.4037,20.4102,172400.0
2010-07-27 11:00:00,31.13,31.15,30.99,31.07,249000.0,20.4102,20.4234,20.3185,20.3709,249000.0
2010-07-27 11:30:00,31.07,31.14,31.04,31.09,128300.0,20.3709,20.4168,20.3512,20.384,128300.0
2010-07-27 12:00:00,31.09,31.18,31.07,31.13,137600.0,20.384,20.443,20.3709,20.4102,137600.0
2010-07-27 12:30:00,31.12,31.13,30.98,31.06,244500.0,20.4037,20.4102,20.3119,20.3644,244500.0
2010-07-27 13:00:00,31.06,31.11,31.03,31.09,222100.0,20.3644,20.3971,20.3447,20.384,222100.0
2010-07-27 13:30:00,31.1,31.12,30.98,31.06,178400.0,20.3906,20.4037,20.3119,20.3644,178400.0
2010-07-27 14:00:00,31.05,31.07,30.97,31.02,243600.0,20.3578,20.3709,20.3053,20.3381,243600.0
2010-07-27 14:30:00,31.03,31.04,30.92,30.97,171400.0,20.3447,20.3512,20.2726,20.3053,171400.0
2010-07-27 15:00:00,30.97,31.01,30.92,31.01,254800.0,20.3053,20.3316,20.2726,20.3316,254800.0
2010-07-27 15:30:00,31.0,31.0,30.89,30.94,600700.0,20.325,20.325,20.2529,20.2857,600700.0
2010-07-28 09:30:00,30.85,30.99,30.84,30.94,106100.0,20.2267,20.3185,20.2201,20.2857,106100.0
2010-07-28 10:00:00,30.94,31.0,30.86,30.94,125800.0,20.2857,20.325,20.2332,20.2857,125800.0
2010-07-28 10:30:00,30.93,30.94,30.87,30.89,173400.0,20.2791,20.2857,20.2398,20.2529,173400.0
2010-07-28 11:00:00,30.9,30.92,30.84,30.9,107000.0,20.2594,20.2726,20.2201,20.2594,107000.0
2010-07-28 11:30:00,30.89,30.93,30.87,30.91,87300.0,20.2529,20.2791,20.2398,20.266,87300.0
2010-07-28 12:00:00,30.91,31.0,30.89,30.97,82600.0,20.266,20.325,20.2529,20.3053,82600.0
2010-07-28 12:30:00,30.96,31.02,30.96,31.01,92500.0,20.2988,20.3381,20.2988,20.3316,92500.0
2010-07-28 13:00:00,31.02,31.05,30.99,31.0,81700.0,20.3381,20.3578,20.3185,20.325,81700.0
2010-07-28 13:30:00,31.0,31.03,30.96,31.02,88100.0,20.325,20.3447,20.2988,20.3381,88100.0
2010-07-28 14:00:00,31.02,31.06,30.92,30.97,179700.0,20.3381,20.3644,20.2726,20.3053,179700.0
2010-07-28 14:30:00,30.97,30.99,30.9,30.93,186900.0,20.3053,20.3185,20.2594,20.2791,186900.0
2010-07-28 15:00:00,30.93,30.94,30.84,30.9,254400.0,20.2791,20.2857,20.2201,20.2594,254400.0
2010-07-28 15:30:00,30.9,30.93,30.84,30.85,407400.0,20.2594,20.2791,20.2201,20.2267,407400.0
2010-07-29 09:30:00,31.08,31.09,30.92,30.97,169100.0,20.3775,20.384,20.2726,20.3053,169100.0
2010-07-29 10:00:00,30.97,31.07,30.95,30.99,114300.0,20.3053,20.3709,20.2922,20.3185,114300.0
2010-07-29 10:30:00,30.99,31.07,30.89,31.04,147700.0,20.3185,20.3709,20.2529,20.3512,147700.0
2010-07-29 11:00:00,31.05,31.05,30.69,30.7,183300.0,20.3578,20.3578,20.1218,20.1283,183300.0
2010-07-29 11:30:00,30.69,30.73,30.64,30.68,156400.0,20.1218,20.148,20.089,20.1152,156400.0
2010-07-29 12:00:00,30.69,30.7,30.62,30.65,90400.0,20.1218,20.1283,20.0759,20.0955,90400.0
2010-07-29 12:30:00,30.65,30.72,30.61,30.71,122600.0,20.0955,20.1414,20.0693,20.1349,122600.0
2010-07-29 13:00:00,30.7,30.72,30.64,30.68,100400.0,20.1283,20.1414,20.089,20.1152,100400.0
2010-07-29 13:30:00,30.69,30.78,30.67,30.72,164000.0,20.1218,20.1808,20.1086,20.1414,164000.0
2010-07-29 14:00:00,30.72,30.78,30.67,30.76,88600.0,20.1414,20.1808,20.1086,20.1677,88600.0
2010-07-29 14:30:00,30.77,30.89,30.74,30.86,114200.0,20.1742,20.2529,20.1545,20.2332,114200.0
2010-07-29 15:00:00,30.86,30.92,30.82,30.88,181300.0,20.2332,20.2726,20.207,20.2463,181300.0
2010-07-29 15:30:00,30.88,30.88,30.78,30.78,402800.0,20.2463,20.2463,20.1808,20.1808,402800.0
2010-07-30 09:30:00,30.47,30.74,30.42,30.67,275900.0,19.9775,20.1545,19.9447,20.1086,275900.0
2010-07-30 10:00:00,30.67,30.78,30.66,30.78,100500.0,20.1086,20.1808,20.1021,20.1808,100500.0
2010-07-30 10:30:00,30.79,30.91,30.77,30.82,141100.0,20.1873,20.266,20.1742,20.207,141100.0
2010-07-30 11:00:00,30.83,30.93,30.82,30.83,115500.0,20.2136,20.2791,20.207,20.2136,115500.0
2010-07-30 11:30:00,30.84,30.93,30.83,30.93,79900.0,20.2201,20.2791,20.2136,20.2791,79900.0
2010-07-30 12:00:00,30.95,30.96,30.87,30.91,88200.0,20.2922,20.2988,20.2398,20.266,88200.0
2010-07-30 12:30:00,30.9,30.93,30.85,30.91,69000.0,20.2594,20.2791,20.2267,20.266,69000.0
2010-07-30 13:00:00,30.92,30.95,30.82,30.84,82100.0,20.2726,20.2922,20.207,20.2201,82100.0
2010-07-30 13:30:00,30.84,30.84,30.72,30.72,61300.0,20.2201,20.2201,20.1414,20.1414,61300.0
2010-07-30 14:00:00,30.72,30.89,30.72,30.87,76400.0,20.1414,20.2529,20.1414,20.2398,76400.0
2010-07-30 14:30:00,30.87,30.9,30.82,30.83,104700.0,20.2398,20.2594,20.207,20.2136,104700.0
2010-07-30 15:00:00,30.84,31.09,30.82,31.05,276100.0,20.2201,20.384,20.207,20.3578,276100.0
2010-07-30 15:30:00,31.06,31.09,30.95,30.95,446400.0,20.3644,20.384,20.2922,20.2922,446400.0
2010-08-02 09:30:00,31.29,31.29,31.15,31.19,153200.0,20.5151,20.5151,20.4234,20.4496,153200.0
2010-08-02 10:00:00,31.18,31.3,31.18,31.29,158700.0,20.443,20.5217,20.443,20.5151,158700.0
2010-08-02 10:30:00,31.29,31.42,31.28,31.39,103000.0,20.5151,20.6004,20.5086,20.5807,103000.0
2010-08-02 11:00:00,31.4,31.43,31.36,31.42,151000.0,20.5873,20.6069,20.561,20.6004,151000.0
2010-08-02 11:30:00,31.42,31.48,31.37,31.38,140900.0,20.6004,20.6397,20.5676,20.5742,140900.0
2010-08-02 12:00:00,31.38,31.38,31.33,31.33,126400.0,20.5742,20.5742,20.5414,20.5414,126400.0
2010-08-02 12:30:00,31.34,31.38,31.32,31.36,126200.0,20.5479,20.5742,20.5348,20.561,126200.0
2010-08-02 13:00:00,31.36,31.37,31.3,31.3,95000.0,20.561,20.5676,20.5217,20.5217,95000.0
2010-08-02 13:30:00,31.29,31.35,31.27,31.32,92800.0,20.5151,20.5545,20.502,20.5348,92800.0
2010-08-02 14:00:00,31.33,31.36,31.3,31.31,125300.0,20.5414,20.561,20.5217,20.5283,125300.0
2010-08-02 14:30:00,31.32,31.37,31.32,31.34,207300.0,20.5348,20.5676,20.5348,20.5479,207300.0
2010-08-02 15:00:00,31.35,31.36,31.31,31.36,230000.0,20.5545,20.561,20.5283,20.561,230000.0
2010-08-02 15:30:00,31.36,31.43,31.31,31.36,627000.0,20.561,20.6069,20.5283,20.561,627000.0
2010-08-03 09:30:00,31.19,31.38,31.19,31.36,139200.0,20.4496,20.5742,20.4496,20.561,139200.0
2010-08-03 10:00:00,31.36,31.42,31.27,31.41,201700.0,20.561,20.6004,20.502,20.5938,201700.0
2010-08-03 10:30:00,31.41,31.5,31.41,31.46,142200.0,20.5938,20.6528,20.5938,20.6266,142200.0
2010-08-03 11:00:00,31.47,31.5,31.44,31.45,133800.0,20.6332,20.6528,20.6135,20.6201,133800.0
2010-08-03 11:30:00,31.46,31.55,31.45,31.49,155600.0,20.6266,20.6856,20.6201,20.6463,155600.0
2010-08-03 12:00:00,31.5,31.53,31.43,31.45,95900.0,20.6528,20.6725,20.6069,20.6201,95900.0
2010-08-03 12:30:00,31.45,31.49,31.42,31.45,76000.0,20.6201,20.6463,20.6004,20.6201,76000.0
2010-08-03 13:00:00,31.45,31.48,31.38,31.45,98200.0,20.6201,20.6397,20.5742,20.6201,98200.0
2010-08-03 13:30:00,31.45,31.5,31.43,31.47,150100.0,20.6201,20.6528,20.6069,20.6332,150100.0
2010-08-03 14:00:00,31.47,31.51,31.43,31.51,102500.0,20.6332,20.6594,20.6069,20.6594,102500.0
2010-08-03 14:30:00,31.51,31.52,31.45,31.48,77500.0,20.6594,20.6659,20.6201,20.6397,77500.0
2010-08-03 15:00:00,31.47,31.47,31.39,31.42,113600.0,20.6332,20.6332,20.5807,20.6004,113600.0
2010-08-03 15:30:00,31.42,31.45,31.37,31.43,406100.0,20.6004,20.6201,20.5676,20.6069,406100.0
2010-08-04 09:30:00,31.43,31.43,31.13,31.39,231700.0,20.6069,20.6069,20.4102,20.5807,231700.0
2010-08-04 10:00:00,31.39,31.42,31.17,31.17,421300.0,20.5807,20.6004,20.4365,20.4365,421300.0
2010-08-04 10:30:00,31.17,31.21,31.03,31.04,404500.0,20.4365,20.4627,20.3447,20.3512,404500.0
2010-08-04 11:00:00,31.04,31.05,30.98,31.0,361700.0,20.3512,20.3578,20.3119,20.325,361700.0
2010-08-04 11:30:00,31.01,31.05,30.97,30.98,342500.0,20.3316,20.3578,20.3053,20.3119,342500.0
2010-08-04 12:00:00,30.98,31.03,30.97,30.99,206000.0,20.3119,20.3447,20.3053,20.3185,206000.0
2010-08-04 12:30:00,30.99,31.02,30.91,30.92,182800.0,20.3185,20.3381,20.266,20.2726,182800.0
2010-08-04 13:00:00,30.93,30.96,30.92,30.93,161000.0,20.2791,20.2988,20.2726,20.2791,161000.0
2010-08-04 13:30:00,30.94,30.97,30.92,30.95,163100.0,20.2857,20.3053,20.2726,20.2922,163100.0
2010-08-04 14:00:00,30.96,31.03,30.96,31.02,197700.0,20.2988,20.3447,20.2988,20.3381,197700.0
2010-08-04 14:30:00,31.03,31.12,31.02,31.1,251200.0,20.3447,20.4037,20.3381,20.3906,251200.0
2010-08-04 15:00:00,31.1,31.28,31.08,31.26,304500.0,20.3906,20.5086,20.3775,20.4955,304500.0
2010-08-04 15:30:00,31.26,31.31,31.25,31.27,523600.0,20.4955,20.5283,20.4889,20.502,523600.0
2010-08-05 09:30:00,31.19,31.19,30.95,31.05,164700.0,20.4496,20.4496,20.2922,20.3578,164700.0
2010-08-05 10:00:00,31.04,31.05,31.0,31.04,226200.0,20.3512,20.3578,20.325,20.3512,226200.0
2010-08-05 10:30:00,31.04,31.05,30.92,30.94,199400.0,20.3512,20.3578,20.2726,20.2857,199400.0
2010-08-05 11:00:00,30.93,30.98,30.91,30.95,162500.0,20.2791,20.3119,20.266,20.2922,162500.0
2010-08-05 11:30:00,30.94,30.99,30.94,30.96,147300.0,20.2857,20.3185,20.2857,20.2988,147300.0
2010-08-05 12:00:00,30.95,30.99,30.94,30.96,198400.0,20.2922,20.3185,20.2857,20.2988,198400.0
2010-08-05 12:30:00,30.97,30.99,30.95,30.95,124400.0,20.3053,20.3185,20.2922,20.2922,124400.0
2010-08-05 13:00:00,30.95,30.98,30.91,30.95,107900.0,20.2922,20.3119,20.266,20.2922,107900.0
2010-08-05 13:30:00,30.96,30.99,30.93,30.96,277700.0,20.2988,20.3185,20.2791,20.2988,277700.0
2010-08-05 14:00:00,30.96,30.98,30.91,30.94,250100.0,20.2988,20.3119,20.266,20.2857,250100.0
2010-08-05 14:30:00,30.95,30.99,30.94,30.98,130900.0,20.2922,20.3185,20.2857,20.3119,130900.0
2010-08-05 15:00:00,30.99,31.02,30.98,31.0,244100.0,20.3185,20.3381,20.3119,20.325,244100.0
2010-08-05 15:30:00,31.0,31.01,30.84,30.85,1233000.0,20.325,20.3316,20.2201,20.2267,1233000.0
2010-08-06 09:30:00,30.61,30.74,30.54,30.74,453900.0,20.0693,20.1545,20.0234,20.1545,453900.0
2010-08-06 10:00:00,30.75,30.75,30.65,30.66,496200.0,20.1611,20.1611,20.0955,20.1021,496200.0
2010-08-06 10:30:00,30.66,30.69,30.42,30.46,320600.0,20.1021,20.1218,19.9447,19.971,320600.0
2010-08-06 11:00:00,30.45,30.5,30.38,30.39,240500.0,19.9644,19.9972,19.9185,19.9251,240500.0
2010-08-06 11:30:00,30.4,30.45,30.37,30.41,230800.0,19.9316,19.9644,19.912,19.9382,230800.0
2010-08-06 12:00:00,30.42,30.49,30.4,30.43,193700.0,19.9447,19.9906,19.9316,19.9513,193700.0
2010-08-06 12:30:00,30.42,30.5,30.42,30.49,151100.0,19.9447,19.9972,19.9447,19.9906,151100.0
2010-08-06 13:00:00,30.49,30.52,30.46,30.51,109200.0,19.9906,20.0103,19.971,20.0037,109200.0
2010-08-06 13:30:00,30.52,30.58,30.5,30.55,244500.0,20.0103,20.0496,19.9972,20.03,244500.0
2010-08-06 14:00:00,30.55,30.6,30.53,30.58,156000.0,20.03,20.0628,20.0169,20.0496,156000.0
2010-08-06 14:30:00,30.58,30.69,30.56,30.69,292800.0,20.0496,20.1218,20.0365,20.1218,292800.0
2010-08-06 15:00:00,30.69,30.75,30.65,30.69,373400.0,20.1218,20.1611,20.0955,20.1218,373400.0
2010-08-06 15:30:00,30.69,30.71,30.61,30.61,768300.0,20.1218,20.1349,20.0693,20.0693,768300.0
2010-08-09 09:30:00,30.67,30.87,30.67,30.68,216700.0,20.1086,20.2398,20.1086,20.1152,216700.0
2010-08-09 10:00:00,30.68,30.91,30.68,30.84,150600.0,20.1152,20.266,20.1152,20.2201,150600.0
2010-08-09 10:30:00,30.83,30.98,30.8,30.98,173200.0,20.2136,20.3119,20.1939,20.3119,173200.0
2010-08-09 11:00:00,30.97,30.98,30.89,30.89,252200.0,20.3053,20.3119,20.2529,20.2529,252200.0
2010-08-09 11:30:00,30.9,31.0,30.89,30.96,214400.0,20.2594,20.325,20.2529,20.2988,214400.0
2010-08-09 12:00:00,30.96,31.0,30.95,31.0,95900.0,20.2988,20.325,20.2922,20.325,95900.0
2010-08-09 12:30:00,31.0,31.01,30.97,30.98,147800.0,20.325,20.3316,20.3053,20.3119,147800.0
2010-08-09 13:00:00,30.98,31.01,30.97,30.98,103900.0,20.3119,20.3316,20.3053,20.3119,103900.0
2010-08-09 13:30:00,30.98,31.0,30.97,30.99,115100.0,20.3119,20.325,20.3053,20.3185,115100.0
2010-08-09 14:00:00,30.99,31.14,30.99,31.11,183100.0,20.3185,20.4168,20.3185,20.3971,183100.0
2010-08-09 14:30:00,31.11,31.2,31.1,31.2,262700.0,20.3971,20.4561,20.3906,20.4561,262700.0
2010-08-09 15:00:00,31.19,31.19,31.05,31.08,177200.0,20.4496,20.4496,20.3578,20.3775,177200.0
2010-08-09 15:30:00,31.07,31.11,31.04,31.05,573100.0,20.3709,20.3971,20.3512,20.3578,573100.0
2010-08-10 09:30:00,30.87,31.04,30.81,30.89,203500.0,20.2398,20.3512,20.2004,20.2529,203500.0
2010-08-10 10:00:00,30.89,30.93,30.86,30.92,176600.0,20.2529,20.2791,20.2332,20.2726,176600.0
2010-08-10 10:30:00,30.91,30.95,30.91,30.95,139800.0,20.266,20.2922,20.266,20.2922,139800.0
2010-08-10 11:00:00,30.94,31.04,30.92,31.02,305200.0,20.2857,20.3512,20.2726,20.3381,305200.0
2010-08-10 11:30:00,31.02,31.02,30.96,31.02,189300.0,20.3381,20.3381,20.2988,20.3381,189300.0
2010-08-10 12:00:00,31.01,31.02,31.0,31.0,52700.0,20.3316,20.3381,20.325,20.325,52700.0
2010-08-10 12:30:00,31.0,31.02,30.97,31.0,91400.0,20.325,20.3381,20.3053,20.325,91400.0
2010-08-10 13:00:00,31.0,31.0,30.89,30.93,78000.0,20.325,20.325,20.2529,20.2791,78000.0
2010-08-10 13:30:00,30.93,30.98,30.9,30.95,124700.0,20.2791,20.3119,20.2594,20.2922,124700.0
2010-08-10 14:00:00,30.95,31.13,30.93,31.03,419200.0,20.2922,20.4102,20.2791,20.3447,419200.0
2010-08-10 14:30:00,31.03,31.09,31.03,31.05,404700.0,20.3447,20.384,20.3447,20.3578,404700.0
2010-08-10 15:00:00,31.05,31.14,30.97,31.05,294300.0,20.3578,20.4168,20.3053,20.3578,294300.0
2010-08-10 15:30:00,31.06,31.08,30.94,30.94,594600.0,20.3644,20.3775,20.2857,20.2857,594600.0
2010-08-11 09:30:00,30.55,30.67,30.38,30.4,275900.0,20.03,20.1086,19.9185,19.9316,275900.0
2010-08-11 10:00:00,30.4,30.47,30.35,30.43,222800.0,19.9316,19.9775,19.8988,19.9513,222800.0
2010-08-11 10:30:00,30.43,30.46,30.36,30.39,171900.0,19.9513,19.971,19.9054,19.9251,171900.0
2010-08-11 11:00:00,30.4,30.42,30.29,30.32,168500.0,19.9316,19.9447,19.8595,19.8792,168500.0
2010-08-11 11:30:00,30.33,30.36,30.31,30.31,137600.0,19.8857,19.9054,19.8726,19.8726,137600.0
2010-08-11 12:00:00,30.31,30.32,30.28,30.31,142800.0,19.8726,19.8792,19.8529,19.8726,142800.0
2010-08-11 12:30:00,30.31,30.32,30.22,30.23,161500.0,19.8726,19.8792,19.8136,19.8202,161500.0
2010-08-11 13:00:00,30.24,30.31,30.24,30.25,170200.0,19.8267,19.8726,19.8267,19.8333,170200.0
2010-08-11 13:30:00,30.25,30.26,30.18,30.18,181200.0,19.8333,19.8398,19.7874,19.7874,181200.0
2010-08-11 14:00:00,30.19,30.25,30.18,30.2,192900.0,19.7939,19.8333,19.7874,19.8005,192900.0
2010-08-11 14:30:00,30.21,30.22,30.09,30.15,264500.0,19.8071,19.8136,19.7284,19.7677,264500.0
2010-08-11 15:00:00,30.15,30.2,30.12,30.2,543300.0,19.7677,19.8005,19.748,19.8005,543300.0
2010-08-11 15:30:00,30.2,30.24,30.13,30.21,1212600.0,19.8005,19.8267,19.7546,19.8071,1212600.0
2010-08-12 09:30:00,29.81,30.08,29.81,30.01,275500.0,19.5448,19.7218,19.5448,19.6759,275500.0
2010-08-12 10:00:00,30.01,30.08,29.96,30.01,213600.0,19.6759,19.7218,19.6431,19.6759,213600.0
2010-08-12 10:30:00,30.02,30.17,30.01,30.13,195300.0,19.6825,19.7808,19.6759,19.7546,195300.0
2010-08-12 11:00:00,30.13,30.16,30.03,30.15,275000.0,19.7546,19.7743,19.689,19.7677,275000.0
2010-08-12 11:30:00,30.15,30.17,30.08,30.09,105300.0,19.7677,19.7808,19.7218,19.7284,105300.0
2010-08-12 12:00:00,30.09,30.1,30.05,30.08,80000.0,19.7284,19.7349,19.7021,19.7218,80000.0
2010-08-12 12:30:00,30.08,30.2,30.08,30.2,152300.0,19.7218,19.8005,19.7218,19.8005,152300.0
2010-08-12 13:00:00,30.19,30.29,30.18,30.19,159300.0,19.7939,19.8595,19.7874,19.7939,159300.0
2010-08-12 13:30:00,30.19,30.25,30.14,30.16,154400.0,19.7939,19.8333,19.7612,19.7743,154400.0
2010-08-12 14:00:00,30.17,30.23,30.16,30.21,137100.0,19.7808,19.8202,19.7743,19.8071,137100.0
2010-08-12 14:30:00,30.22,30.26,30.13,30.26,236600.0,19.8136,19.8398,19.7546,19.8398,236600.0
2010-08-12 15:00:00,30.25,30.34,30.25,30.27,283200.0,19.8333,19.8923,19.8333,19.8464,283200.0
2010-08-12 15:30:00,30.26,30.29,30.19,30.2,764200.0,19.8398,19.8595,19.7939,19.8005,764200.0
2010-08-13 09:30:00,30.09,30.12,29.94,30.12,270700.0,19.7284,19.748,19.63,19.748,270700.0
2010-08-13 10:00:00,30.11,30.13,30.0,30.03,231200.0,19.7415,19.7546,19.6694,19.689,231200.0
2010-08-13 10:30:00,30.04,30.05,29.95,30.01,220400.0,19.6956,19.7021,19.6366,19.6759,220400.0
2010-08-13 11:00:00,30.0,30.01,29.94,29.97,154400.0,19.6694,19.6759,19.63,19.6497,154400.0
2010-08-13 11:30:00,29.97,29.98,29.89,29.93,157000.0,19.6497,19.6563,19.5972,19.6235,157000.0
2010-08-13 12:00:00,29.93,29.98,29.91,29.92,140600.0,19.6235,19.6563,19.6104,19.6169,140600.0
2010-08-13 12:30:00,29.93,30.02,29.92,29.98,137100.0,19.6235,19.6825,19.6169,19.6563,137100.0
2010-08-13 13:00:00,29.98,30.04,29.98,30.02,114800.0,19.6563,19.6956,19.6563,19.6825,114800.0
2010-08-13 13:30:00,30.02,30.12,30.02,30.09,117700.0,19.6825,19.748,19.6825,19.7284,117700.0
2010-08-13 14:00:00,30.09,30.09,30.0,30.03,192500.0,19.7284,19.7284,19.6694,19.689,192500.0
2010-08-13 14:30:00,30.03,30.05,29.99,30.01,144600.0,19.689,19.7021,19.6628,19.6759,144600.0
2010-08-13 15:00:00,30.01,30.04,29.96,30.0,410900.0,19.6759,19.6956,19.6431,19.6694,410900.0
2010-08-13 15:30:00,29.99,30.05,29.93,29.97,687000.0,19.6628,19.7021,19.6235,19.6497,687000.0
2010-08-16 09:30:00,29.83,29.83,29.3,29.37,731400.0,19.5579,19.5579,19.2104,19.2563,731400.0
2010-08-16 10:00:00,29.37,29.41,29.23,29.32,551900.0,19.2563,19.2825,19.1645,19.2235,551900.0
2010-08-16 10:30:00,29.32,29.39,29.05,29.11,677400.0,19.2235,19.2694,19.0465,19.0858,677400.0
2010-08-16 11:00:00,29.12,29.16,28.94,29.15,484200.0,19.0924,19.1186,18.9744,19.1121,484200.0
2010-08-16 11:30:00,29.14,29.28,29.03,29.03,314200.0,19.1055,19.1973,19.0334,19.0334,314200.0
2010-08-16 12:00:00,29.04,29.09,29.0,29.05,261900.0,19.0399,19.0727,19.0137,19.0465,261900.0
2010-08-16 12:30:00,29.05,29.16,29.03,29.08,250600.0,19.0465,19.1186,19.0334,19.0662,250600.0
2010-08-16 13:00:00,29.08,29.11,29.06,29.1,157000.0,19.0662,19.0858,19.0531,19.0793,157000.0
2010-08-16 13:30:00,29.09,29.17,29.05,29.07,256300.0,19.0727,19.1252,19.0465,19.0596,256300.0
2010-08-16 14:00:00,29.07,29.19,29.07,29.12,369100.0,19.0596,19.1383,19.0596,19.0924,369100.0
2010-08-16 14:30:00,29.12,29.17,29.03,29.07,414000.0,19.0924,19.1252,19.0334,19.0596,414000.0
2010-08-16 15:00:00,29.06,29.18,29.06,29.18,379700.0,19.0531,19.1317,19.0531,19.1317,379700.0
2010-08-16 15:30:00,29.17,29.34,29.17,29.29,1059900.0,19.1252,19.2366,19.1252,19.2039,1059900.0
2010-08-17 09:30:00,29.55,29.85,29.1,29.12,387200.0,19.3743,19.571,19.0793,19.0924,387200.0
2010-08-17 10:00:00,29.12,29.18,29.01,29.02,374900.0,19.0924,19.1317,19.0203,19.0268,374900.0
2010-08-17 10:30:00,29.02,29.12,28.99,29.09,276400.0,19.0268,19.0924,19.0072,19.0727,276400.0
2010-08-17 11:00:00,29.1,29.19,29.09,29.18,336200.0,19.0793,19.1383,19.0727,19.1317,336200.0
2010-08-17 11:30:00,29.18,29.25,29.06,29.07,258700.0,19.1317,19.1776,19.0531,19.0596,258700.0
2010-08-17 12:00:00,29.07,29.14,29.07,29.14,328000.0,19.0596,19.1055,19.0596,19.1055,328000.0
2010-08-17 12:30:00,29.14,29.24,29.14,29.17,301700.0,19.1055,19.1711,19.1055,19.1252,301700.0
2010-08-17 13:00:00,29.17,29.21,29.14,29.17,244300.0,19.1252,19.1514,19.1055,19.1252,244300.0
2010-08-17 13:30:00,29.17,29.22,29.16,29.19,221500.0,19.1252,19.158,19.1186,19.1383,221500.0
2010-08-17 14:00:00,29.19,29.24,29.17,29.24,202600.0,19.1383,19.1711,19.1252,19.1711,202600.0
2010-08-17 14:30:00,29.23,29.24,29.21,29.22,220400.0,19.1645,19.1711,19.1514,19.158,220400.0
2010-08-17 15:00:00,29.22,29.26,29.21,29.26,339000.0,19.158,19.1842,19.1514,19.1842,339000.0
2010-08-17 15:30:00,29.26,29.28,29.15,29.22,1600200.0,19.1842,19.1973,19.1121,19.158,1600200.0
2010-08-18 09:30:00,29.18,29.25,28.89,28.89,265600.0,19.1317,19.1776,18.9416,18.9416,265600.0
2010-08-18 10:00:00,28.88,28.93,28.76,28.78,377100.0,18.935,18.9678,18.8564,18.8695,377100.0
2010-08-18 10:30:00,28.78,28.79,28.72,28.74,317800.0,18.8695,18.876,18.8301,18.8433,317800.0
2010-08-18 11:00:00,28.75,28.89,28.74,28.84,356000.0,18.8498,18.9416,18.8433,18.9088,356000.0
2010-08-18 11:30:00,28.84,28.89,28.78,28.8,287700.0,18.9088,18.9416,18.8695,18.8826,287700.0
2010-08-18 12:00:00,28.8,28.93,28.8,28.92,171800.0,18.8826,18.9678,18.8826,18.9613,171800.0
2010-08-18 12:30:00,28.91,28.98,28.85,28.96,142000.0,18.9547,19.0006,18.9154,18.9875,142000.0
2010-08-18 13:00:00,28.95,29.01,28.94,28.95,229600.0,18.9809,19.0203,18.9744,18.9809,229600.0
2010-08-18 13:30:00,28.95,29.0,28.92,29.0,137000.0,18.9809,19.0137,18.9613,19.0137,137000.0
2010-08-18 14:00:00,29.0,29.04,28.94,29.0,200600.0,19.0137,19.0399,18.9744,19.0137,200600.0
2010-08-18 14:30:00,29.0,29.02,28.99,28.99,220400.0,19.0137,19.0268,19.0072,19.0072,220400.0
2010-08-18 15:00:00,28.99,29.0,28.93,28.96,241300.0,19.0072,19.0137,18.9678,18.9875,241300.0
2010-08-18 15:30:00,28.95,28.99,28.9,28.91,683900.0,18.9809,19.0072,18.9482,18.9547,683900.0
2010-08-19 09:30:00,28.88,28.89,28.56,28.58,337900.0,18.935,18.9416,18.7252,18.7383,337900.0
2010-08-19 10:00:00,28.58,28.58,28.38,28.41,528000.0,18.7383,18.7383,18.6072,18.6269,528000.0
2010-08-19 10:30:00,28.41,28.46,28.33,28.44,310500.0,18.6269,18.6597,18.5744,18.6466,310500.0
2010-08-19 11:00:00,28.44,28.44,28.32,28.37,168000.0,18.6466,18.6466,18.5679,18.6007,168000.0
2010-08-19 11:30:00,28.37,28.37,28.18,28.22,292500.0,18.6007,18.6007,18.4761,18.5023,292500.0
2010-08-19 12:00:00,28.23,28.36,28.23,28.34,138600.0,18.5089,18.5941,18.5089,18.581,138600.0
2010-08-19 12:30:00,28.34,28.44,28.33,28.44,203500.0,18.581,18.6466,18.5744,18.6466,203500.0
2010-08-19 13:00:00,28.43,28.47,28.41,28.44,143100.0,18.64,18.6662,18.6269,18.6466,143100.0
2010-08-19 13:30:00,28.43,28.46,28.41,28.42,127500.0,18.64,18.6597,18.6269,18.6334,127500.0
2010-08-19 14:00:00,28.41,28.42,28.27,28.32,426100.0,18.6269,18.6334,18.5351,18.5679,426100.0
2010-08-19 14:30:00,28.32,28.35,28.24,28.3,385100.0,18.5679,18.5876,18.5154,18.5548,385100.0
2010-08-19 15:00:00,28.31,28.45,28.28,28.36,404500.0,18.5613,18.6531,18.5417,18.5941,404500.0
2010-08-19 15:30:00,28.36,28.39,28.27,28.29,947800.0,18.5941,18.6138,18.5351,18.5482,947800.0
2010-08-20 09:30:00,28.12,28.36,28.0,28.19,1289000.0,18.4368,18.5941,18.3581,18.4826,1289000.0
2010-08-20 10:00:00,28.19,28.27,28.15,28.27,508200.0,18.4826,18.5351,18.4564,18.5351,508200.0
2010-08-20 10:30:00,28.27,28.34,28.23,28.29,277800.0,18.5351,18.581,18.5089,18.5482,277800.0
2010-08-20 11:00:00,28.29,28.37,28.22,28.35,308100.0,18.5482,18.6007,18.5023,18.5876,308100.0
2010-08-20 11:30:00,28.36,28.37,28.25,28.26,251300.0,18.5941,18.6007,18.522,18.5285,251300.0
2010-08-20 12:00:00,28.26,28.32,28.22,28.32,175800.0,18.5285,18.5679,18.5023,18.5679,175800.0
2010-08-20 12:30:00,28.32,28.45,28.31,28.39,184800.0,18.5679,18.6531,18.5613,18.6138,184800.0
2010-08-20 13:00:00,28.39,28.4,28.28,28.3,241800.0,18.6138,18.6203,18.5417,18.5548,241800.0
2010-08-20 13:30:00,28.29,28.36,28.27,28.33,122900.0,18.5482,18.5941,18.5351,18.5744,122900.0
2010-08-20 14:00:00,28.32,28.45,28.31,28.42,510400.0,18.5679,18.6531,18.5613,18.6334,510400.0
2010-08-20 14:30:00,28.41,28.46,28.41,28.43,177700.0,18.6269,18.6597,18.6269,18.64,177700.0
2010-08-20 15:00:00,28.42,28.52,28.41,28.45,206000.0,18.6334,18.699,18.6269,18.6531,206000.0
2010-08-20 15:30:00,28.44,28.53,28.44,28.49,526700.0,18.6466,18.7056,18.6466,18.6793,526700.0
2010-08-23 09:30:00,28.65,28.78,28.5,28.68,317400.0,18.7842,18.8695,18.6859,18.8039,317400.0
2010-08-23 10:00:00,28.68,28.69,28.55,28.61,285400.0,18.8039,18.8105,18.7187,18.758,285400.0
2010-08-23 10:30:00,28.61,28.65,28.52,28.57,265000.0,18.758,18.7842,18.699,18.7318,265000.0
2010-08-23 11:00:00,28.57,28.59,28.49,28.49,275600.0,18.7318,18.7449,18.6793,18.6793,275600.0
2010-08-23 11:30:00,28.5,28.58,28.49,28.57,251900.0,18.6859,18.7383,18.6793,18.7318,251900.0
2010-08-23 12:00:00,28.57,28.68,28.56,28.68,206000.0,18.7318,18.8039,18.7252,18.8039,206000.0
2010-08-23 12:30:00,28.69,28.74,28.68,28.7,210400.0,18.8105,18.8433,18.8039,18.817,210400.0
2010-08-23 13:00:00,28.7,28.8,28.66,28.77,200100.0,18.817,18.8826,18.7908,18.8629,200100.0
2010-08-23 13:30:00,28.77,28.8,28.75,28.8,171700.0,18.8629,18.8826,18.8498,18.8826,171700.0
2010-08-23 14:00:00,28.79,28.86,28.78,28.8,355600.0,18.876,18.9219,18.8695,18.8826,355600.0
2010-08-23 14:30:00,28.8,28.86,28.79,28.79,219600.0,18.8826,18.9219,18.876,18.876,219600.0
2010-08-23 15:00:00,28.79,28.8,28.69,28.69,241700.0,18.876,18.8826,18.8105,18.8105,241700.0
2010-08-23 15:30:00,28.69,28.7,28.6,28.62,588300.0,18.8105,18.817,18.7515,18.7646,588300.0
2010-08-24 09:30:00,28.33,28.41,28.16,28.19,359400.0,18.5744,18.6269,18.463,18.4826,359400.0
2010-08-24 10:00:00,28.18,28.19,28.05,28.08,431000.0,18.4761,18.4826,18.3909,18.4105,431000.0
2010-08-24 10:30:00,28.09,28.19,28.07,28.16,296700.0,18.4171,18.4826,18.404,18.463,296700.0
2010-08-24 11:00:00,28.16,28.18,28.02,28.02,326300.0,18.463,18.4761,18.3712,18.3712,326300.0
2010-08-24 11:30:00,28.02,28.16,27.92,28.09,470800.0,18.3712,18.463,18.3056,18.4171,470800.0
2010-08-24 12:00:00,28.1,28.16,28.02,28.02,331600.0,18.4236,18.463,18.3712,18.3712,331600.0
2010-08-24 12:30:00,28.02,28.09,28.02,28.03,165800.0,18.3712,18.4171,18.3712,18.3777,165800.0
2010-08-24 13:00:00,28.03,28.14,28.03,28.14,143000.0,18.3777,18.4499,18.3777,18.4499,143000.0
2010-08-24 13:30:00,28.14,28.15,28.02,28.02,157900.0,18.4499,18.4564,18.3712,18.3712,157900.0
2010-08-24 14:00:00,28.03,28.1,28.01,28.04,260700.0,18.3777,18.4236,18.3646,18.3843,260700.0
2010-08-24 14:30:00,28.04,28.1,28.02,28.09,186000.0,18.3843,18.4236,18.3712,18.4171,186000.0
2010-08-24 15:00:00,28.1,28.15,28.08,28.14,300000.0,18.4236,18.4564,18.4105,18.4499,300000.0
2010-08-24 15:30:00,28.13,28.14,27.93,27.96,869200.0,18.4433,18.4499,18.3122,18.3318,869200.0
2010-08-25 09:30:00,27.77,27.97,27.77,27.89,285000.0,18.2073,18.3384,18.2073,18.286,285000.0
2010-08-25 10:00:00,27.9,27.97,27.81,27.92,262800.0,18.2925,18.3384,18.2335,18.3056,262800.0
2010-08-25 10:30:00,27.91,28.04,27.87,28.01,216100.0,18.2991,18.3843,18.2728,18.3646,216100.0
2010-08-25 11:00:00,28.01,28.1,27.95,28.08,232600.0,18.3646,18.4236,18.3253,18.4105,232600.0
2010-08-25 11:30:00,28.08,28.09,28.01,28.04,135600.0,18.4105,18.4171,18.3646,18.3843,135600.0
2010-08-25 12:00:00,28.04,28.1,28.02,28.1,121400.0,18.3843,18.4236,18.3712,18.4236,121400.0
2010-08-25 12:30:00,28.09,28.13,28.0,28.01,92700.0,18.4171,18.4433,18.3581,18.3646,92700.0
2010-08-25 13:00:00,28.01,28.09,28.0,28.07,85400.0,18.3646,18.4171,18.3581,18.404,85400.0
2010-08-25 13:30:00,28.06,28.15,28.05,28.14,80600.0,18.3974,18.4564,18.3909,18.4499,80600.0
2010-08-25 14:00:00,28.14,28.2,28.12,28.16,96100.0,18.4499,18.4892,18.4368,18.463,96100.0
2010-08-25 14:30:00,28.17,28.26,28.16,28.25,162400.0,18.4695,18.5285,18.463,18.522,162400.0
2010-08-25 15:00:00,28.25,28.26,28.2,28.2,218500.0,18.522,18.5285,18.4892,18.4892,218500.0
2010-08-25 15:30:00,28.2,28.34,28.19,28.22,470900.0,18.4892,18.581,18.4826,18.5023,470900.0
2010-08-26 09:30:00,28.26,28.29,28.08,28.17,122700.0,18.5285,18.5482,18.4105,18.4695,122700.0
2010-08-26 10:00:00,28.16,28.21,28.14,28.15,114500.0,18.463,18.4958,18.4499,18.4564,114500.0
2010-08-26 10:30:00,28.16,28.25,28.08,28.11,146900.0,18.463,18.522,18.4105,18.4302,146900.0
2010-08-26 11:00:00,28.11,28.13,27.97,28.03,157500.0,18.4302,18.4433,18.3384,18.3777,157500.0
2010-08-26 11:30:00,28.04,28.07,27.96,28.05,177100.0,18.3843,18.404,18.3318,18.3909,177100.0
2010-08-26 12:00:00,28.05,28.1,28.01,28.08,117800.0,18.3909,18.4236,18.3646,18.4105,117800.0
2010-08-26 12:30:00,28.09,28.12,28.02,28.05,139200.0,18.4171,18.4368,18.3712,18.3909,139200.0
2010-08-26 13:00:00,28.06,28.07,27.99,28.04,107800.0,18.3974,18.404,18.3515,18.3843,107800.0
2010-08-26 13:30:00,28.04,28.07,27.98,27.99,120500.0,18.3843,18.404,18.345,18.3515,120500.0
2010-08-26 14:00:00,27.98,28.01,27.88,27.9,168800.0,18.345,18.3646,18.2794,18.2925,168800.0
2010-08-26 14:30:00,27.9,27.91,27.82,27.83,192500.0,18.2925,18.2991,18.2401,18.2466,192500.0
2010-08-26 15:00:00,27.84,27.94,27.83,27.91,234600.0,18.2532,18.3187,18.2466,18.2991,234600.0
2010-08-26 15:30:00,27.9,27.99,27.84,27.87,529100.0,18.2925,18.3515,18.2532,18.2728,529100.0
2010-08-27 09:30:00,27.91,28.0,27.8,27.81,245800.0,18.2991,18.3581,18.2269,18.2335,245800.0
2010-08-27 10:00:00,27.82,27.9,27.61,27.88,410200.0,18.2401,18.2925,18.1024,18.2794,410200.0
2010-08-27 10:30:00,27.88,28.1,27.88,28.09,331700.0,18.2794,18.4236,18.2794,18.4171,331700.0
2010-08-27 11:00:00,28.09,28.29,28.09,28.18,257600.0,18.4171,18.5482,18.4171,18.4761,257600.0
2010-08-27 11:30:00,28.18,28.19,28.07,28.09,93100.0,18.4761,18.4826,18.404,18.4171,93100.0
2010-08-27 12:00:00,28.08,28.18,28.08,28.15,62200.0,18.4105,18.4761,18.4105,18.4564,62200.0
2010-08-27 12:30:00,28.14,28.16,27.99,27.99,154100.0,18.4499,18.463,18.3515,18.3515,154100.0
2010-08-27 13:00:00,28.0,28.03,27.99,28.03,109900.0,18.3581,18.3777,18.3515,18.3777,109900.0
2010-08-27 13:30:00,28.03,28.08,27.99,28.08,107100.0,18.3777,18.4105,18.3515,18.4105,107100.0
2010-08-27 14:00:00,28.08,28.09,27.96,28.0,170400.0,18.4105,18.4171,18.3318,18.3581,170400.0
2010-08-27 14:30:00,28.01,28.03,27.99,28.01,138100.0,18.3646,18.3777,18.3515,18.3646,138100.0
2010-08-27 15:00:00,28.02,28.03,27.98,28.02,245300.0,18.3712,18.3777,18.345,18.3712,245300.0
2010-08-27 15:30:00,28.03,28.08,28.0,28.03,645700.0,18.3777,18.4105,18.3581,18.3777,645700.0
2010-08-30 09:30:00,27.99,28.06,27.88,28.0,268900.0,18.3515,18.3974,18.2794,18.3581,268900.0
2010-08-30 10:00:00,28.01,28.03,27.83,27.85,231000.0,18.3646,18.3777,18.2466,18.2597,231000.0
2010-08-30 10:30:00,27.84,27.84,27.79,27.79,201700.0,18.2532,18.2532,18.2204,18.2204,201700.0
2010-08-30 11:00:00,27.8,27.82,27.67,27.68,460700.0,18.2269,18.2401,18.1417,18.1483,460700.0
2010-08-30 11:30:00,27.69,27.74,27.61,27.66,406100.0,18.1548,18.1876,18.1024,18.1352,406100.0
2010-08-30 12:00:00,27.66,27.7,27.64,27.65,254200.0,18.1352,18.1614,18.122,18.1286,254200.0
2010-08-30 12:30:00,27.65,27.71,27.64,27.65,285400.0,18.1286,18.1679,18.122,18.1286,285400.0
2010-08-30 13:00:00,27.65,27.73,27.63,27.63,233600.0,18.1286,18.1811,18.1155,18.1155,233600.0
2010-08-30 13:30:00,27.63,27.67,27.6,27.61,220600.0,18.1155,18.1417,18.0958,18.1024,220600.0
2010-08-30 14:00:00,27.61,27.7,27.6,27.68,236000.0,18.1024,18.1614,18.0958,18.1483,236000.0
2010-08-30 14:30:00,27.69,27.73,27.54,27.54,434000.0,18.1548,18.1811,18.0565,18.0565,434000.0
2010-08-30 15:00:00,27.55,27.59,27.44,27.44,536400.0,18.063,18.0893,17.9909,17.9909,536400.0
2010-08-30 15:30:00,27.44,27.48,27.27,27.29,1524800.0,17.9909,18.0171,17.8795,17.8926,1524800.0
2010-08-31 09:30:00,27.26,27.45,27.13,27.35,548700.0,17.8729,17.9975,17.7877,17.9319,548700.0
2010-08-31 10:00:00,27.35,27.47,27.34,27.44,411500.0,17.9319,18.0106,17.9253,17.9909,411500.0
2010-08-31 10:30:00,27.44,27.5,27.41,27.47,413900.0,17.9909,18.0303,17.9712,18.0106,413900.0
2010-08-31 11:00:00,27.47,27.49,27.39,27.43,299000.0,18.0106,18.0237,17.9581,17.9844,299000.0
2010-08-31 11:30:00,27.42,27.5,27.41,27.47,231800.0,17.9778,18.0303,17.9712,18.0106,231800.0
2010-08-31 12:00:00,27.48,27.53,27.45,27.52,335100.0,18.0171,18.0499,17.9975,18.0434,335100.0
2010-08-31 12:30:00,27.52,27.58,27.46,27.46,306900.0,18.0434,18.0827,18.004,18.004,306900.0
2010-08-31 13:00:00,27.47,27.5,27.45,27.48,163200.0,18.0106,18.0303,17.9975,18.0171,163200.0
2010-08-31 13:30:00,27.48,27.62,27.47,27.59,157900.0,18.0171,18.1089,18.0106,18.0893,157900.0
2010-08-31 14:00:00,27.58,27.62,27.5,27.51,217500.0,18.0827,18.1089,18.0303,18.0368,217500.0
2010-08-31 14:30:00,27.5,27.51,27.42,27.42,226800.0,18.0303,18.0368,17.9778,17.9778,226800.0
2010-08-31 15:00:00,27.42,27.47,27.4,27.44,543100.0,17.9778,18.0106,17.9647,17.9909,543100.0
2010-08-31 15:30:00,27.45,27.54,27.37,27.49,869700.0,17.9975,18.0565,17.945,18.0237,869700.0
2010-09-01 09:30:00,27.75,27.87,27.54,27.8,336600.0,18.1942,18.2728,18.0565,18.2269,336600.0
2010-09-01 10:00:00,27.81,28.09,27.78,27.91,463400.0,18.2335,18.4171,18.2138,18.2991,463400.0
2010-09-01 10:30:00,27.91,28.1,27.91,28.06,263100.0,18.2991,18.4236,18.2991,18.3974,263100.0
2010-09-01 11:00:00,28.06,28.08,28.0,28.04,158000.0,18.3974,18.4105,18.3581,18.3843,158000.0
2010-09-01 11:30:00,28.05,28.17,28.05,28.09,184700.0,18.3909,18.4695,18.3909,18.4171,184700.0
2010-09-01 12:00:00,28.08,28.14,28.08,28.09,162100.0,18.4105,18.4499,18.4105,18.4171,162100.0
2010-09-01 12:30:00,28.09,28.11,28.06,28.09,125900.0,18.4171,18.4302,18.3974,18.4171,125900.0
2010-09-01 13:00:00,28.09,28.09,28.05,28.05,116600.0,18.4171,18.4171,18.3909,18.3909,116600.0
2010-09-01 13:30:00,28.05,28.12,28.05,28.08,175000.0,18.3909,18.4368,18.3909,18.4105,175000.0
2010-09-01 14:00:00,28.07,28.1,28.05,28.08,182600.0,18.404,18.4236,18.3909,18.4105,182600.0
2010-09-01 14:30:00,28.08,28.1,28.06,28.09,166700.0,18.4105,18.4236,18.3974,18.4171,166700.0
2010-09-01 15:00:00,28.08,28.09,28.0,28.0,283700.0,18.4105,18.4171,18.3581,18.3581,283700.0
2010-09-01 15:30:00,28.0,28.14,28.0,28.14,899900.0,18.3581,18.4499,18.3581,18.4499,899900.0
2010-09-02 09:30:00,28.03,28.31,28.01,28.31,333700.0,18.3777,18.5613,18.3646,18.5613,333700.0
2010-09-02 10:00:00,28.31,28.35,28.23,28.29,235300.0,18.5613,18.5876,18.5089,18.5482,235300.0
2010-09-02 10:30:00,28.3,28.34,28.25,28.33,199800.0,18.5548,18.581,18.522,18.5744,199800.0
2010-09-02 11:00:00,28.33,28.39,28.31,28.34,339300.0,18.5744,18.6138,18.5613,18.581,339300.0
2010-09-02 11:30:00,28.34,28.42,28.33,28.38,155600.0,18.581,18.6334,18.5744,18.6072,155600.0
2010-09-02 12:00:00,28.38,28.44,28.36,28.36,100100.0,18.6072,18.6466,18.5941,18.5941,100100.0
2010-09-02 12:30:00,28.37,28.4,28.35,28.38,110600.0,18.6007,18.6203,18.5876,18.6072,110600.0
2010-09-02 13:00:00,28.38,28.39,28.35,28.35,102000.0,18.6072,18.6138,18.5876,18.5876,102000.0
2010-09-02 13:30:00,28.36,28.41,28.35,28.4,156300.0,18.5941,18.6269,18.5876,18.6203,156300.0
2010-09-02 14:00:00,28.4,28.44,28.4,28.43,140700.0,18.6203,18.6466,18.6203,18.64,140700.0
2010-09-02 14:30:00,28.44,28.47,28.39,28.41,186200.0,18.6466,18.6662,18.6138,18.6269,186200.0
2010-09-02 15:00:00,28.41,28.45,28.4,28.45,292400.0,18.6269,18.6531,18.6203,18.6531,292400.0
2010-09-02 15:30:00,28.45,28.46,28.41,28.45,539400.0,18.6531,18.6597,18.6269,18.6531,539400.0
2010-09-03 09:30:00,28.54,28.67,28.38,28.59,274000.0,18.7121,18.7974,18.6072,18.7449,274000.0
2010-09-03 10:00:00,28.6,28.6,28.45,28.46,134500.0,18.7515,18.7515,18.6531,18.6597,134500.0
2010-09-03 10:30:00,28.47,28.5,28.36,28.4,172000.0,18.6662,18.6859,18.5941,18.6203,172000.0
2010-09-03 11:00:00,28.41,28.41,28.3,28.34,215700.0,18.6269,18.6269,18.5548,18.581,215700.0
2010-09-03 11:30:00,28.33,28.34,28.27,28.28,164400.0,18.5744,18.581,18.5351,18.5417,164400.0
2010-09-03 12:00:00,28.29,28.29,28.25,28.25,135100.0,18.5482,18.5482,18.522,18.522,135100.0
2010-09-03 12:30:00,28.26,28.38,28.25,28.34,144700.0,18.5285,18.6072,18.522,18.581,144700.0
2010-09-03 13:00:00,28.34,28.36,28.31,28.33,104300.0,18.581,18.5941,18.5613,18.5744,104300.0
2010-09-03 13:30:00,28.32,28.41,28.32,28.41,90800.0,18.5679,18.6269,18.5679,18.6269,90800.0
2010-09-03 14:00:00,28.41,28.45,28.4,28.45,110300.0,18.6269,18.6531,18.6203,18.6531,110300.0
2010-09-03 14:30:00,28.45,28.47,28.41,28.42,133000.0,18.6531,18.6662,18.6269,18.6334,133000.0
2010-09-03 15:00:00,28.41,28.43,28.41,28.43,129900.0,18.6269,18.64,18.6269,18.64,129900.0
2010-09-03 15:30:00,28.43,28.55,28.43,28.55,571400.0,18.64,18.7187,18.64,18.7187,571400.0
2010-09-07 09:30:00,28.48,28.5,28.27,28.28,180800.0,18.6728,18.6859,18.5351,18.5417,180800.0
2010-09-07 10:00:00,28.28,28.51,28.28,28.51,291800.0,18.5417,18.6925,18.5417,18.6925,291800.0
2010-09-07 10:30:00,28.5,28.59,28.49,28.52,167400.0,18.6859,18.7449,18.6793,18.699,167400.0
2010-09-07 11:00:00,28.51,28.57,28.44,28.56,126900.0,18.6925,18.7318,18.6466,18.7252,126900.0
2010-09-07 11:30:00,28.55,28.57,28.47,28.57,100600.0,18.7187,18.7318,18.6662,18.7318,100600.0
2010-09-07 12:00:00,28.56,28.57,28.41,28.43,174100.0,18.7252,18.7318,18.6269,18.64,174100.0
2010-09-07 12:30:00,28.43,28.46,28.41,28.44,91000.0,18.64,18.6597,18.6269,18.6466,91000.0
2010-09-07 13:00:00,28.44,28.45,28.4,28.44,107900.0,18.6466,18.6531,18.6203,18.6466,107900.0
2010-09-07 13:30:00,28.44,28.47,28.43,28.46,78400.0,18.6466,18.6662,18.64,18.6597,78400.0
2010-09-07 14:00:00,28.47,28.47,28.4,28.41,301900.0,18.6662,18.6662,18.6203,18.6269,301900.0
2010-09-07 14:30:00,28.41,28.46,28.32,28.32,244000.0,18.6269,18.6597,18.5679,18.5679,244000.0
2010-09-07 15:00:00,28.33,28.38,28.28,28.31,233900.0,18.5744,18.6072,18.5417,18.5613,233900.0
2010-09-07 15:30:00,28.31,28.4,28.26,28.31,511900.0,18.5613,18.6203,18.5285,18.5613,511900.0
2010-09-08 09:30:00,28.33,28.39,28.25,28.33,187900.0,18.5744,18.6138,18.522,18.5744,187900.0
2010-09-08 10:00:00,28.33,28.41,28.31,28.39,86400.0,18.5744,18.6269,18.5613,18.6138,86400.0
2010-09-08 10:30:00,28.38,28.44,28.37,28.37,86600.0,18.6072,18.6466,18.6007,18.6007,86600.0
2010-09-08 11:00:00,28.37,28.42,28.37,28.4,70000.0,18.6007,18.6334,18.6007,18.6203,70000.0
2010-09-08 11:30:00,28.4,28.41,28.34,28.4,90600.0,18.6203,18.6269,18.581,18.6203,90600.0
2010-09-08 12:00:00,28.39,28.42,28.36,28.41,66500.0,18.6138,18.6334,18.5941,18.6269,66500.0
2010-09-08 12:30:00,28.41,28.44,28.39,28.41,65300.0,18.6269,18.6466,18.6138,18.6269,65300.0
2010-09-08 13:00:00,28.41,28.46,28.41,28.42,156400.0,18.6269,18.6597,18.6269,18.6334,156400.0
2010-09-08 13:30:00,28.42,28.43,28.33,28.38,88200.0,18.6334,18.64,18.5744,18.6072,88200.0
2010-09-08 14:00:00,28.37,28.4,28.3,28.36,130100.0,18.6007,18.6203,18.5548,18.5941,130100.0
2010-09-08 14:30:00,28.36,28.41,28.35,28.36,90300.0,18.5941,18.6269,18.5876,18.5941,90300.0
2010-09-08 15:00:00,28.37,28.44,28.36,28.37,144200.0,18.6007,18.6466,18.5941,18.6007,144200.0
2010-09-08 15:30:00,28.37,28.44,28.31,28.38,497200.0,18.6007,18.6466,18.5613,18.6072,497200.0
2010-09-09 09:30:00,28.58,28.65,28.53,28.64,132500.0,18.7383,18.7842,18.7056,18.7777,132500.0
2010-09-09 10:00:00,28.63,28.64,28.53,28.55,87300.0,18.7711,18.7777,18.7056,18.7187,87300.0
2010-09-09 10:30:00,28.55,28.67,28.53,28.61,109000.0,18.7187,18.7974,18.7056,18.758,109000.0
2010-09-09 11:00:00,28.61,28.68,28.6,28.68,124000.0,18.758,18.8039,18.7515,18.8039,124000.0
2010-09-09 11:30:00,28.68,28.74,28.66,28.66,156100.0,18.8039,18.8433,18.7908,18.7908,156100.0
2010-09-09 12:00:00,28.67,28.67,28.64,28.66,63500.0,18.7974,18.7974,18.7777,18.7908,63500.0
2010-09-09 12:30:00,28.66,28.67,28.59,28.6,100800.0,18.7908,18.7974,18.7449,18.7515,100800.0
2010-09-09 13:00:00,28.6,28.64,28.58,28.58,119200.0,18.7515,18.7777,18.7383,18.7383,119200.0
2010-09-09 13:30:00,28.58,28.62,28.53,28.55,154300.0,18.7383,18.7646,18.7056,18.7187,154300.0
2010-09-09 14:00:00,28.55,28.56,28.45,28.49,144500.0,18.7187,18.7252,18.6531,18.6793,144500.0
2010-09-09 14:30:00,28.5,28.58,28.5,28.58,99000.0,18.6859,18.7383,18.6859,18.7383,99000.0
2010-09-09 15:00:00,28.58,28.59,28.52,28.58,214800.0,18.7383,18.7449,18.699,18.7383,214800.0
2010-09-09 15:30:00,28.58,28.63,28.49,28.5,670300.0,18.7383,18.7711,18.6793,18.6859,670300.0
2010-09-10 09:30:00,28.51,28.6,28.46,28.58,271300.0,18.6925,18.7515,18.6597,18.7383,271300.0
2010-09-10 10:00:00,28.57,28.6,28.54,28.57,229200.0,18.7318,18.7515,18.7121,18.7318,229200.0
2010-09-10 10:30:00,28.57,28.67,28.55,28.6,264600.0,18.7318,18.7974,18.7187,18.7515,264600.0
2010-09-10 11:00:00,28.61,28.64,28.55,28.63,208100.0,18.758,18.7777,18.7187,18.7711,208100.0
2010-09-10 11:30:00,28.64,28.67,28.6,28.66,199700.0,18.7777,18.7974,18.7515,18.7908,199700.0
2010-09-10 12:00:00,28.65,28.73,28.65,28.72,146700.0,18.7842,18.8367,18.7842,18.8301,146700.0
2010-09-10 12:30:00,28.72,28.75,28.67,28.73,122400.0,18.8301,18.8498,18.7974,18.8367,122400.0
2010-09-10 13:00:00,28.73,28.74,28.67,28.71,131000.0,18.8367,18.8433,18.7974,18.8236,131000.0
2010-09-10 13:30:00,28.7,28.76,28.7,28.7,106500.0,18.817,18.8564,18.817,18.817,106500.0
2010-09-10 14:00:00,28.7,28.78,28.7,28.78,170100.0,18.817,18.8695,18.817,18.8695,170100.0
2010-09-10 14:30:00,28.78,28.83,28.77,28.78,171400.0,18.8695,18.9023,18.8629,18.8695,171400.0
2010-09-10 15:00:00,28.79,28.81,28.77,28.78,159700.0,18.876,18.8891,18.8629,18.8695,159700.0
2010-09-10 15:30:00,28.78,28.8,28.75,28.8,558400.0,18.8695,18.8826,18.8498,18.8826,558400.0
2010-09-13 09:30:00,28.94,29.09,28.84,29.01,341800.0,18.9744,19.0727,18.9088,19.0203,341800.0
2010-09-13 10:00:00,29.02,29.03,28.98,28.99,227300.0,19.0268,19.0334,19.0006,19.0072,227300.0
2010-09-13 10:30:00,29.0,29.05,28.98,28.99,433400.0,19.0137,19.0465,19.0006,19.0072,433400.0
2010-09-13 11:00:00,28.99,28.99,28.93,28.95,147000.0,19.0072,19.0072,18.9678,18.9809,147000.0
2010-09-13 11:30:00,28.95,28.96,28.89,28.9,247200.0,18.9809,18.9875,18.9416,18.9482,247200.0
2010-09-13 12:00:00,28.9,28.9,28.73,28.77,183600.0,18.9482,18.9482,18.8367,18.8629,183600.0
2010-09-13 12:30:00,28.76,28.76,28.68,28.7,180800.0,18.8564,18.8564,18.8039,18.817,180800.0
2010-09-13 13:00:00,28.7,28.75,28.67,28.75,46700.0,18.817,18.8498,18.7974,18.8498,46700.0
2010-09-13 13:30:00,28.75,28.77,28.74,28.74,74100.0,18.8498,18.8629,18.8433,18.8433,74100.0
2010-09-13 14:00:00,28.74,28.8,28.66,28.8,153400.0,18.8433,18.8826,18.7908,18.8826,153400.0
2010-09-13 14:30:00,28.79,28.85,28.75,28.85,149600.0,18.876,18.9154,18.8498,18.9154,149600.0
2010-09-13 15:00:00,28.85,28.95,28.82,28.93,208800.0,18.9154,18.9809,18.8957,18.9678,208800.0
2010-09-13 15:30:00,28.92,28.99,28.92,28.97,384500.0,18.9613,19.0072,18.9613,18.9941,384500.0
2010-09-14 09:30:00,28.96,28.99,28.86,28.9,238900.0,18.9875,19.0072,18.9219,18.9482,238900.0
2010-09-14 10:00:00,28.89,28.89,28.77,28.82,170400.0,18.9416,18.9416,18.8629,18.8957,170400.0
2010-09-14 10:30:00,28.81,28.92,28.81,28.91,219200.0,18.8891,18.9613,18.8891,18.9547,219200.0
2010-09-14 11:00:00,28.9,28.93,28.86,28.91,117200.0,18.9482,18.9678,18.9219,18.9547,117200.0
2010-09-14 11:30:00,28.9,28.94,28.86,28.88,142000.0,18.9482,18.9744,18.9219,18.935,142000.0
2010-09-14 12:00:00,28.88,28.93,28.85,28.92,209800.0,18.935,18.9678,18.9154,18.9613,209800.0
2010-09-14 12:30:00,28.92,28.93,28.75,28.77,217900.0,18.9613,18.9678,18.8498,18.8629,217900.0
2010-09-14 13:00:00,28.77,28.81,28.75,28.75,138600.0,18.8629,18.8891,18.8498,18.8498,138600.0
2010-09-14 13:30:00,28.76,28.83,28.74,28.74,230300.0,18.8564,18.9023,18.8433,18.8433,230300.0
2010-09-14 14:00:00,28.75,28.76,28.73,28.73,97900.0,18.8498,18.8564,18.8367,18.8367,97900.0
2010-09-14 14:30:00,28.73,28.74,28.68,28.72,272400.0,18.8367,18.8433,18.8039,18.8301,272400.0
2010-09-14 15:00:00,28.72,28.78,28.7,28.78,214500.0,18.8301,18.8695,18.817,18.8695,214500.0
2010-09-14 15:30:00,28.77,28.86,28.75,28.76,604400.0,18.8629,18.9219,18.8498,18.8564,604400.0
2010-09-15 09:30:00,28.77,28.87,28.63,28.87,175000.0,18.8629,18.9285,18.7711,18.9285,175000.0
2010-09-15 10:00:00,28.87,28.97,28.86,28.95,156600.0,18.9285,18.9941,18.9219,18.9809,156600.0
2010-09-15 10:30:00,28.94,28.97,28.92,28.97,143500.0,18.9744,18.9941,18.9613,18.9941,143500.0
2010-09-15 11:00:00,28.97,29.0,28.96,29.0,124900.0,18.9941,19.0137,18.9875,19.0137,124900.0
2010-09-15 11:30:00,29.0,29.0,28.95,28.99,152000.0,19.0137,19.0137,18.9809,19.0072,152000.0
2010-09-15 12:00:00,28.99,29.01,28.97,28.97,89900.0,19.0072,19.0203,18.9941,18.9941,89900.0
2010-09-15 12:30:00,28.97,29.0,28.97,28.98,102500.0,18.9941,19.0137,18.9941,19.0006,102500.0
2010-09-15 13:00:00,28.97,29.04,28.97,28.98,111100.0,18.9941,19.0399,18.9941,19.0006,111100.0
2010-09-15 13:30:00,28.98,28.98,28.92,28.94,136700.0,19.0006,19.0006,18.9613,18.9744,136700.0
2010-09-15 14:00:00,28.94,28.98,28.92,28.95,175200.0,18.9744,19.0006,18.9613,18.9809,175200.0
2010-09-15 14:30:00,28.95,29.01,28.95,29.01,185600.0,18.9809,19.0203,18.9809,19.0203,185600.0
2010-09-15 15:00:00,29.0,29.06,28.96,29.06,276300.0,19.0137,19.0531,18.9875,19.0531,276300.0
2010-09-15 15:30:00,29.06,29.08,28.96,29.01,553100.0,19.0531,19.0662,18.9875,19.0203,553100.0
2010-09-16 09:30:00,29.01,29.09,28.9,29.05,199100.0,19.0203,19.0727,18.9482,19.0465,199100.0
2010-09-16 10:00:00,29.05,29.07,28.97,29.04,102000.0,19.0465,19.0596,18.9941,19.0399,102000.0
2010-09-16 10:30:00,29.04,29.08,28.96,29.06,126300.0,19.0399,19.0662,18.9875,19.0531,126300.0
2010-09-16 11:00:00,29.06,29.13,29.05,29.13,96400.0,19.0531,19.099,19.0465,19.099,96400.0
2010-09-16 11:30:00,29.13,29.13,29.06,29.1,111700.0,19.099,19.099,19.0531,19.0793,111700.0
2010-09-16 12:00:00,29.09,29.09,29.03,29.03,69800.0,19.0727,19.0727,19.0334,19.0334,69800.0
2010-09-16 12:30:00,29.03,29.05,29.03,29.05,68000.0,19.0334,19.0465,19.0334,19.0465,68000.0
2010-09-16 13:00:00,29.05,29.05,29.01,29.05,74400.0,19.0465,19.0465,19.0203,19.0465,74400.0
2010-09-16 13:30:00,29.05,29.05,29.02,29.04,49700.0,19.0465,19.0465,19.0268,19.0399,49700.0
2010-09-16 14:00:00,29.04,29.13,29.04,29.12,135200.0,19.0399,19.099,19.0399,19.0924,135200.0
2010-09-16 14:30:00,29.12,29.13,29.09,29.11,93900.0,19.0924,19.099,19.0727,19.0858,93900.0
2010-09-16 15:00:00,29.11,29.15,29.11,29.11,131800.0,19.0858,19.1121,19.0858,19.0858,131800.0
2010-09-16 15:30:00,29.11,29.15,29.07,29.11,452100.0,19.0858,19.1121,19.0596,19.0858,452100.0
2010-09-17 09:30:00,29.26,29.43,29.26,29.29,882400.0,19.1842,19.2956,19.1842,19.2039,882400.0
2010-09-17 10:00:00,29.28,29.29,29.14,29.23,142700.0,19.1973,19.2039,19.1055,19.1645,142700.0
2010-09-17 10:30:00,29.21,29.24,29.18,29.18,108900.0,19.1514,19.1711,19.1317,19.1317,108900.0
2010-09-17 11:00:00,29.19,29.29,29.16,29.28,128800.0,19.1383,19.2039,19.1186,19.1973,128800.0
2010-09-17 11:30:00,29.27,29.28,29.15,29.17,180700.0,19.1907,19.1973,19.1121,19.1252,180700.0
2010-09-17 12:00:00,29.17,29.19,29.14,29.17,123200.0,19.1252,19.1383,19.1055,19.1252,123200.0
2010-09-17 12:30:00,29.17,29.21,29.15,29.18,166300.0,19.1252,19.1514,19.1121,19.1317,166300.0
2010-09-17 13:00:00,29.18,29.21,29.18,29.2,69600.0,19.1317,19.1514,19.1317,19.1449,69600.0
2010-09-17 13:30:00,29.2,29.27,29.2,29.26,91700.0,19.1449,19.1907,19.1449,19.1842,91700.0
2010-09-17 14:00:00,29.25,29.26,29.24,29.25,74700.0,19.1776,19.1842,19.1711,19.1776,74700.0
2010-09-17 14:30:00,29.25,29.3,29.25,29.29,109400.0,19.1776,19.2104,19.1776,19.2039,109400.0
2010-09-17 15:00:00,29.29,29.3,29.19,29.2,195700.0,19.2039,19.2104,19.1383,19.1449,195700.0
2010-09-17 15:30:00,29.2,29.21,29.15,29.17,626800.0,19.1449,19.1514,19.1121,19.1252,626800.0
2010-09-20 09:30:00,29.18,29.3,29.17,29.2,152400.0,19.1317,19.2104,19.1252,19.1449,152400.0
2010-09-20 10:00:00,29.19,29.44,29.19,29.43,127800.0,19.1383,19.3022,19.1383,19.2956,127800.0
2010-09-20 10:30:00,29.43,29.52,29.4,29.5,123200.0,19.2956,19.3547,19.276,19.3415,123200.0
2010-09-20 11:00:00,29.5,29.52,29.5,29.51,530700.0,19.3415,19.3547,19.3415,19.3481,530700.0
2010-09-20 11:30:00,29.51,29.56,29.45,29.5,241700.0,19.3481,19.3809,19.3088,19.3415,241700.0
2010-09-20 12:00:00,29.5,29.51,29.5,29.51,108200.0,19.3415,19.3481,19.3415,19.3481,108200.0
2010-09-20 12:30:00,29.5,29.57,29.49,29.57,127000.0,19.3415,19.3874,19.335,19.3874,127000.0
2010-09-20 13:00:00,29.57,29.57,29.54,29.55,51500.0,19.3874,19.3874,19.3678,19.3743,51500.0
2010-09-20 13:30:00,29.55,29.57,29.53,29.53,93500.0,19.3743,19.3874,19.3612,19.3612,93500.0
2010-09-20 14:00:00,29.53,29.6,29.5,29.6,120500.0,19.3612,19.4071,19.3415,19.4071,120500.0
2010-09-20 14:30:00,29.6,29.64,29.59,29.61,158500.0,19.4071,19.4333,19.4006,19.4137,158500.0
2010-09-20 15:00:00,29.61,29.62,29.58,29.59,181700.0,19.4137,19.4202,19.394,19.4006,181700.0
2010-09-20 15:30:00,29.6,29.64,29.59,29.61,498800.0,19.4071,19.4333,19.4006,19.4137,498800.0
2010-09-21 09:30:00,29.55,29.56,29.35,29.49,369900.0,19.3743,19.3809,19.2432,19.335,369900.0
2010-09-21 10:00:00,29.49,29.53,29.43,29.47,115400.0,19.335,19.3612,19.2956,19.3219,115400.0
2010-09-21 10:30:00,29.48,29.62,29.47,29.62,248300.0,19.3284,19.4202,19.3219,19.4202,248300.0
2010-09-21 11:00:00,29.61,29.62,29.55,29.57,187900.0,19.4137,19.4202,19.3743,19.3874,187900.0
2010-09-21 11:30:00,29.57,29.71,29.57,29.67,161800.0,19.3874,19.4792,19.3874,19.453,161800.0
2010-09-21 12:00:00,29.67,29.71,29.62,29.63,148600.0,19.453,19.4792,19.4202,19.4268,148600.0
2010-09-21 12:30:00,29.63,29.67,29.6,29.65,143900.0,19.4268,19.453,19.4071,19.4399,143900.0
2010-09-21 13:00:00,29.64,29.65,29.61,29.62,147000.0,19.4333,19.4399,19.4137,19.4202,147000.0
2010-09-21 13:30:00,29.62,29.65,29.59,29.65,124400.0,19.4202,19.4399,19.4006,19.4399,124400.0
2010-09-21 14:00:00,29.65,29.74,29.57,29.7,309200.0,19.4399,19.4989,19.3874,19.4727,309200.0
2010-09-21 14:30:00,29.7,29.85,29.67,29.72,375400.0,19.4727,19.571,19.453,19.4858,375400.0
2010-09-21 15:00:00,29.72,29.83,29.71,29.81,447100.0,19.4858,19.5579,19.4792,19.5448,447100.0
2010-09-21 15:30:00,29.81,29.82,29.67,29.74,760400.0,19.5448,19.5514,19.453,19.4989,760400.0
2010-09-22 09:30:00,29.69,29.95,29.69,29.83,249300.0,19.4661,19.6366,19.4661,19.5579,249300.0
2010-09-22 10:00:00,29.85,29.85,29.73,29.76,375700.0,19.571,19.571,19.4923,19.512,375700.0
2010-09-22 10:30:00,29.75,29.77,29.69,29.73,273700.0,19.5055,19.5186,19.4661,19.4923,273700.0
2010-09-22 11:00:00,29.73,29.75,29.6,29.68,361400.0,19.4923,19.5055,19.4071,19.4596,361400.0
2010-09-22 11:30:00,29.69,29.75,29.65,29.69,182000.0,19.4661,19.5055,19.4399,19.4661,182000.0
2010-09-22 12:00:00,29.68,29.74,29.66,29.68,130000.0,19.4596,19.4989,19.4464,19.4596,130000.0
2010-09-22 12:30:00,29.68,29.68,29.6,29.61,81300.0,19.4596,19.4596,19.4071,19.4137,81300.0
2010-09-22 13:00:00,29.6,29.66,29.59,29.66,198600.0,19.4071,19.4464,19.4006,19.4464,198600.0
2010-09-22 13:30:00,29.65,29.71,29.65,29.66,105100.0,19.4399,19.4792,19.4399,19.4464,105100.0
2010-09-22 14:00:00,29.67,29.72,29.65,29.71,171000.0,19.453,19.4858,19.4399,19.4792,171000.0
2010-09-22 14:30:00,29.7,29.8,29.7,29.79,275000.0,19.4727,19.5382,19.4727,19.5317,275000.0
2010-09-22 15:00:00,29.8,29.8,29.72,29.75,435100.0,19.5382,19.5382,19.4858,19.5055,435100.0
2010-09-22 15:30:00,29.75,29.78,29.73,29.76,703900.0,19.5055,19.5251,19.4923,19.512,703900.0
2010-09-23 09:30:00,29.56,29.62,29.39,29.6,528700.0,19.3809,19.4202,19.2694,19.4071,528700.0
2010-09-23 10:00:00,29.6,29.74,29.59,29.65,271100.0,19.4071,19.4989,19.4006,19.4399,271100.0
2010-09-23 10:30:00,29.65,29.76,29.65,29.66,157500.0,19.4399,19.512,19.4399,19.4464,157500.0
2010-09-23 11:00:00,29.66,29.67,29.59,29.66,138300.0,19.4464,19.453,19.4006,19.4464,138300.0
2010-09-23 11:30:00,29.66,29.73,29.6,29.62,367600.0,19.4464,19.4923,19.4071,19.4202,367600.0
2010-09-23 12:00:00,29.62,29.65,29.62,29.65,77600.0,19.4202,19.4399,19.4202,19.4399,77600.0
2010-09-23 12:30:00,29.65,29.69,29.62,29.66,210900.0,19.4399,19.4661,19.4202,19.4464,210900.0
2010-09-23 13:00:00,29.66,29.68,29.62,29.64,121700.0,19.4464,19.4596,19.4202,19.4333,121700.0
2010-09-23 13:30:00,29.65,29.65,29.59,29.61,225900.0,19.4399,19.4399,19.4006,19.4137,225900.0
2010-09-23 14:00:00,29.62,29.66,29.61,29.64,107200.0,19.4202,19.4464,19.4137,19.4333,107200.0
2010-09-23 14:30:00,29.65,29.67,29.56,29.58,263300.0,19.4399,19.453,19.3809,19.394,263300.0
2010-09-23 15:00:00,29.58,29.6,29.53,29.54,385400.0,19.394,19.4071,19.3612,19.3678,385400.0
2010-09-23 15:30:00,29.54,29.57,29.5,29.56,702000.0,19.3678,19.3874,19.3415,19.3809,702000.0
2010-09-24 09:30:00,29.68,29.97,29.68,29.93,204300.0,19.4596,19.6497,19.4596,19.6235,204300.0
2010-09-24 10:00:00,29.93,30.0,29.9,29.97,262300.0,19.6235,19.6694,19.6038,19.6497,262300.0
2010-09-24 10:30:00,29.98,30.0,29.87,29.89,146700.0,19.6563,19.6694,19.5841,19.5972,146700.0
2010-09-24 11:00:00,29.89,30.07,29.87,30.04,213800.0,19.5972,19.7153,19.5841,19.6956,213800.0
2010-09-24 11:30:00,30.04,30.06,30.0,30.0,121400.0,19.6956,19.7087,19.6694,19.6694,121400.0
2010-09-24 12:00:00,30.0,30.01,29.97,30.0,94000.0,19.6694,19.6759,19.6497,19.6694,94000.0
2010-09-24 12:30:00,29.99,30.03,29.98,30.01,280900.0,19.6628,19.689,19.6563,19.6759,280900.0
2010-09-24 13:00:00,30.02,30.09,30.01,30.09,98600.0,19.6825,19.7284,19.6759,19.7284,98600.0
2010-09-24 13:30:00,30.08,30.1,29.95,29.96,90400.0,19.7218,19.7349,19.6366,19.6431,90400.0
2010-09-24 14:00:00,29.96,30.0,29.92,29.94,167300.0,19.6431,19.6694,19.6169,19.63,167300.0
2010-09-24 14:30:00,29.95,30.0,29.94,29.95,137900.0,19.6366,19.6694,19.63,19.6366,137900.0
2010-09-24 15:00:00,29.96,29.97,29.91,29.95,198000.0,19.6431,19.6497,19.6104,19.6366,198000.0
2010-09-24 15:30:00,29.94,29.98,29.94,29.95,377200.0,19.63,19.6563,19.63,19.6366,377200.0
2010-09-27 09:30:00,30.05,30.05,29.72,29.76,213700.0,19.7021,19.7021,19.4858,19.512,213700.0
2010-09-27 10:00:00,29.76,29.83,29.65,29.83,128600.0,19.512,19.5579,19.4399,19.5579,128600.0
2010-09-27 10:30:00,29.82,29.84,29.72,29.79,100800.0,19.5514,19.5645,19.4858,19.5317,100800.0
2010-09-27 11:00:00,29.79,29.8,29.63,29.66,102400.0,19.5317,19.5382,19.4268,19.4464,102400.0
2010-09-27 11:30:00,29.67,29.71,29.63,29.65,90300.0,19.453,19.4792,19.4268,19.4399,90300.0
2010-09-27 12:00:00,29.66,29.7,29.59,29.63,104000.0,19.4464,19.4727,19.4006,19.4268,104000.0
2010-09-27 12:30:00,29.62,29.66,29.6,29.61,87200.0,19.4202,19.4464,19.4071,19.4137,87200.0
2010-09-27 13:00:00,29.62,29.65,29.6,29.63,101500.0,19.4202,19.4399,19.4071,19.4268,101500.0
2010-09-27 13:30:00,29.62,29.73,29.61,29.7,122200.0,19.4202,19.4923,19.4137,19.4727,122200.0
2010-09-27 14:00:00,29.71,29.71,29.6,29.62,143400.0,19.4792,19.4792,19.4071,19.4202,143400.0
2010-09-27 14:30:00,29.63,29.68,29.61,29.64,169300.0,19.4268,19.4596,19.4137,19.4333,169300.0
2010-09-27 15:00:00,29.64,29.64,29.63,29.64,135700.0,19.4333,19.4333,19.4268,19.4333,135700.0
2010-09-27 15:30:00,29.64,29.65,29.54,29.56,715200.0,19.4333,19.4399,19.3678,19.3809,715200.0
2010-09-28 09:30:00,29.61,29.63,29.25,29.3,352600.0,19.4137,19.4268,19.1776,19.2104,352600.0
2010-09-28 10:00:00,29.3,29.31,29.16,29.3,268200.0,19.2104,19.217,19.1186,19.2104,268200.0
2010-09-28 10:30:00,29.31,29.36,29.26,29.35,206700.0,19.217,19.2498,19.1842,19.2432,206700.0
2010-09-28 11:00:00,29.36,29.41,29.35,29.4,150800.0,19.2498,19.2825,19.2432,19.276,150800.0
2010-09-28 11:30:00,29.4,29.43,29.38,29.4,152100.0,19.276,19.2956,19.2629,19.276,152100.0
2010-09-28 12:00:00,29.4,29.42,29.36,29.38,185000.0,19.276,19.2891,19.2498,19.2629,185000.0
2010-09-28 12:30:00,29.38,29.41,29.33,29.4,109500.0,19.2629,19.2825,19.2301,19.276,109500.0
2010-09-28 13:00:00,29.4,29.41,29.34,29.38,107100.0,19.276,19.2825,19.2366,19.2629,107100.0
2010-09-28 13:30:00,29.38,29.43,29.36,29.4,164900.0,19.2629,19.2956,19.2498,19.276,164900.0
2010-09-28 14:00:00,29.4,29.42,29.35,29.37,94000.0,19.276,19.2891,19.2432,19.2563,94000.0
2010-09-28 14:30:00,29.37,29.41,29.35,29.39,152500.0,19.2563,19.2825,19.2432,19.2694,152500.0
2010-09-28 15:00:00,29.39,29.46,29.39,29.44,259700.0,19.2694,19.3153,19.2694,19.3022,259700.0
2010-09-28 15:30:00,29.44,29.59,29.44,29.54,650300.0,19.3022,19.4006,19.3022,19.3678,650300.0
2010-09-29 09:30:00,29.15,29.15,28.85,29.11,404700.0,19.2769,19.2769,19.0786,19.2505,404700.0
2010-09-29 10:00:00,29.12,29.19,29.02,29.12,230200.0,19.2571,19.3034,19.191,19.2571,230200.0
2010-09-29 10:30:00,29.13,29.22,29.08,29.15,211100.0,19.2637,19.3232,19.2306,19.2769,211100.0
2010-09-29 11:00:00,29.15,29.2,29.1,29.14,188500.0,19.2769,19.31,19.2439,19.2703,188500.0
2010-09-29 11:30:00,29.14,29.17,29.1,29.15,108100.0,19.2703,19.2902,19.2439,19.2769,108100.0
2010-09-29 12:00:00,29.15,29.17,29.11,29.14,136300.0,19.2769,19.2902,19.2505,19.2703,136300.0
2010-09-29 12:30:00,29.15,29.15,29.1,29.13,105100.0,19.2769,19.2769,19.2439,19.2637,105100.0
2010-09-29 13:00:00,29.13,29.14,29.09,29.09,140600.0,19.2637,19.2703,19.2373,19.2373,140600.0
2010-09-29 13:30:00,29.1,29.15,29.09,29.15,108000.0,19.2439,19.2769,19.2373,19.2769,108000.0
2010-09-29 14:00:00,29.15,29.15,29.11,29.11,230400.0,19.2769,19.2769,19.2505,19.2505,230400.0
2010-09-29 14:30:00,29.11,29.35,29.09,29.1,250700.0,19.2505,19.4092,19.2373,19.2439,250700.0
2010-09-29 15:00:00,29.11,29.11,28.95,28.98,284300.0,19.2505,19.2505,19.1447,19.1645,284300.0
2010-09-29 15:30:00,28.98,29.05,28.95,28.99,792800.0,19.1645,19.2108,19.1447,19.1711,792800.0
2010-09-30 09:30:00,28.75,28.84,28.21,28.38,1297400.0,19.0124,19.0719,18.6553,18.7677,1297400.0
2010-09-30 10:00:00,28.37,28.64,28.37,28.4,555900.0,18.7611,18.9397,18.7611,18.781,555900.0
2010-09-30 10:30:00,28.41,28.49,28.29,28.46,454300.0,18.7876,18.8405,18.7082,18.8206,454300.0
2010-09-30 11:00:00,28.46,28.5,28.31,28.34,326200.0,18.8206,18.8471,18.7214,18.7413,326200.0
2010-09-30 11:30:00,28.34,28.43,28.33,28.38,314800.0,18.7413,18.8008,18.7347,18.7677,314800.0
2010-09-30 12:00:00,28.39,28.43,28.28,28.38,315200.0,18.7744,18.8008,18.7016,18.7677,315200.0
2010-09-30 12:30:00,28.38,28.49,28.36,28.47,228000.0,18.7677,18.8405,18.7545,18.8273,228000.0
2010-09-30 13:00:00,28.48,28.55,28.46,28.47,164000.0,18.8339,18.8802,18.8206,18.8273,164000.0
2010-09-30 13:30:00,28.48,28.48,28.39,28.41,190300.0,18.8339,18.8339,18.7744,18.7876,190300.0
2010-09-30 14:00:00,28.4,28.41,28.33,28.38,231600.0,18.781,18.7876,18.7347,18.7677,231600.0
2010-09-30 14:30:00,28.38,28.42,28.29,28.39,410800.0,18.7677,18.7942,18.7082,18.7744,410800.0
2010-09-30 15:00:00,28.39,28.63,28.38,28.63,602000.0,18.7744,18.9331,18.7677,18.9331,602000.0
2010-09-30 15:30:00,28.62,28.64,28.51,28.54,857600.0,18.9265,18.9397,18.8537,18.8735,857600.0
2010-10-01 09:30:00,28.75,28.75,28.26,28.28,449100.0,19.0124,19.0124,18.6884,18.7016,449100.0
2010-10-01 10:00:00,28.27,28.29,28.09,28.1,442200.0,18.695,18.7082,18.576,18.5826,442200.0
2010-10-01 10:30:00,28.09,28.18,28.02,28.14,314800.0,18.576,18.6355,18.5297,18.609,314800.0
2010-10-01 11:00:00,28.14,28.19,28.08,28.1,194300.0,18.609,18.6421,18.5693,18.5826,194300.0
2010-10-01 11:30:00,28.11,28.17,28.1,28.1,155000.0,18.5892,18.6289,18.5826,18.5826,155000.0
2010-10-01 12:00:00,28.1,28.15,28.1,28.14,128900.0,18.5826,18.6156,18.5826,18.609,128900.0
2010-10-01 12:30:00,28.15,28.27,28.14,28.26,268400.0,18.6156,18.695,18.609,18.6884,268400.0
2010-10-01 13:00:00,28.26,28.44,28.25,28.44,368400.0,18.6884,18.8074,18.6818,18.8074,368400.0
2010-10-01 13:30:00,28.43,28.47,28.36,28.47,187900.0,18.8008,18.8273,18.7545,18.8273,187900.0
2010-10-01 14:00:00,28.47,28.53,28.46,28.52,203100.0,18.8273,18.8669,18.8206,18.8603,203100.0
2010-10-01 14:30:00,28.52,28.57,28.5,28.56,266600.0,18.8603,18.8934,18.8471,18.8868,266600.0
2010-10-01 15:00:00,28.56,28.61,28.54,28.6,406600.0,18.8868,18.9198,18.8735,18.9132,406600.0
2010-10-01 15:30:00,28.6,28.64,28.54,28.6,1165000.0,18.9132,18.9397,18.8735,18.9132,1165000.0
2010-10-04 09:30:00,28.53,28.71,28.51,28.54,199000.0,18.8669,18.986,18.8537,18.8735,199000.0
2010-10-04 10:00:00,28.54,28.6,28.5,28.52,166100.0,18.8735,18.9132,18.8471,18.8603,166100.0
2010-10-04 10:30:00,28.51,28.54,28.47,28.5,227400.0,18.8537,18.8735,18.8273,18.8471,227400.0
2010-10-04 11:00:00,28.5,28.52,28.48,28.48,249700.0,18.8471,18.8603,18.8339,18.8339,249700.0
2010-10-04 11:30:00,28.48,28.48,28.3,28.3,226600.0,18.8339,18.8339,18.7148,18.7148,226600.0
2010-10-04 12:00:00,28.3,28.31,28.22,28.26,237000.0,18.7148,18.7214,18.6619,18.6884,237000.0
2010-10-04 12:30:00,28.26,28.3,28.26,28.3,140200.0,18.6884,18.7148,18.6884,18.7148,140200.0
2010-10-04 13:00:00,28.3,28.32,28.27,28.3,118800.0,18.7148,18.7281,18.695,18.7148,118800.0
2010-10-04 13:30:00,28.31,28.33,28.26,28.29,120900.0,18.7214,18.7347,18.6884,18.7082,120900.0
2010-10-04 14:00:00,28.3,28.32,28.25,28.29,189600.0,18.7148,18.7281,18.6818,18.7082,189600.0
2010-10-04 14:30:00,28.29,28.3,28.23,28.23,360000.0,18.7082,18.7148,18.6685,18.6685,360000.0
2010-10-04 15:00:00,28.24,28.31,28.23,28.3,280500.0,18.6752,18.7214,18.6685,18.7148,280500.0
2010-10-04 15:30:00,28.3,28.33,28.24,28.33,648400.0,18.7148,18.7347,18.6752,18.7347,648400.0
2010-10-05 09:30:00,28.48,28.63,28.4,28.6,408000.0,18.8339,18.9331,18.781,18.9132,408000.0
2010-10-05 10:00:00,28.6,28.69,28.54,28.69,325400.0,18.9132,18.9727,18.8735,18.9727,325400.0
2010-10-05 10:30:00,28.69,28.78,28.68,28.68,291300.0,18.9727,19.0323,18.9661,18.9661,291300.0
2010-10-05 11:00:00,28.68,28.68,28.52,28.54,261200.0,18.9661,18.9661,18.8603,18.8735,261200.0
2010-10-05 11:30:00,28.54,28.63,28.52,28.63,238600.0,18.8735,18.9331,18.8603,18.9331,238600.0
2010-10-05 12:00:00,28.62,28.7,28.61,28.66,140800.0,18.9265,18.9794,18.9198,18.9529,140800.0
2010-10-05 12:30:00,28.67,28.75,28.65,28.74,102400.0,18.9595,19.0124,18.9463,19.0058,102400.0
2010-10-05 13:00:00,28.74,28.76,28.7,28.73,199200.0,19.0058,19.019,18.9794,18.9992,199200.0
2010-10-05 13:30:00,28.73,28.77,28.7,28.76,119400.0,18.9992,19.0256,18.9794,19.019,119400.0
2010-10-05 14:00:00,28.75,28.77,28.69,28.73,129200.0,19.0124,19.0256,18.9727,18.9992,129200.0
2010-10-05 14:30:00,28.74,28.81,28.74,28.8,272200.0,19.0058,19.0521,19.0058,19.0455,272200.0
2010-10-05 15:00:00,28.79,28.81,28.74,28.76,255300.0,19.0389,19.0521,19.0058,19.019,255300.0
2010-10-05 15:30:00,28.76,28.83,28.73,28.74,939400.0,19.019,19.0653,18.9992,19.0058,939400.0
2010-10-06 09:30:00,28.84,28.84,28.67,28.68,157000.0,19.0719,19.0719,18.9595,18.9661,157000.0
2010-10-06 10:00:00,28.68,28.7,28.58,28.61,167900.0,18.9661,18.9794,18.9,18.9198,167900.0
2010-10-06 10:30:00,28.61,28.63,28.57,28.59,182600.0,18.9198,18.9331,18.8934,18.9066,182600.0
2010-10-06 11:00:00,28.59,28.62,28.55,28.57,173400.0,18.9066,18.9265,18.8802,18.8934,173400.0
2010-10-06 11:30:00,28.57,28.65,28.56,28.56,153200.0,18.8934,18.9463,18.8868,18.8868,153200.0
2010-10-06 12:00:00,28.56,28.57,28.52,28.54,135500.0,18.8868,18.8934,18.8603,18.8735,135500.0
2010-10-06 12:30:00,28.54,28.54,28.51,28.52,79100.0,18.8735,18.8735,18.8537,18.8603,79100.0
2010-10-06 13:00:00,28.52,28.53,28.48,28.51,127500.0,18.8603,18.8669,18.8339,18.8537,127500.0
2010-10-06 13:30:00,28.51,28.51,28.5,28.51,105400.0,18.8537,18.8537,18.8471,18.8537,105400.0
2010-10-06 14:00:00,28.51,28.51,28.49,28.49,114400.0,18.8537,18.8537,18.8405,18.8405,114400.0
2010-10-06 14:30:00,28.5,28.51,28.49,28.5,106700.0,18.8471,18.8537,18.8405,18.8471,106700.0
2010-10-06 15:00:00,28.49,28.55,28.48,28.54,210300.0,18.8405,18.8802,18.8339,18.8735,210300.0
2010-10-06 15:30:00,28.53,28.54,28.48,28.51,408800.0,18.8669,18.8735,18.8339,18.8537,408800.0
2010-10-07 09:30:00,28.64,28.68,28.49,28.49,189200.0,18.9397,18.9661,18.8405,18.8405,189200.0
2010-10-07 10:00:00,28.49,28.55,28.46,28.53,156300.0,18.8405,18.8802,18.8206,18.8669,156300.0
2010-10-07 10:30:00,28.52,28.54,28.45,28.48,146900.0,18.8603,18.8735,18.814,18.8339,146900.0
2010-10-07 11:00:00,28.48,28.53,28.43,28.5,233900.0,18.8339,18.8669,18.8008,18.8471,233900.0
2010-10-07 11:30:00,28.5,28.53,28.5,28.51,80000.0,18.8471,18.8669,18.8471,18.8537,80000.0
2010-10-07 12:00:00,28.51,28.56,28.51,28.54,87700.0,18.8537,18.8868,18.8537,18.8735,87700.0
2010-10-07 12:30:00,28.54,28.54,28.46,28.48,180800.0,18.8735,18.8735,18.8206,18.8339,180800.0
2010-10-07 13:00:00,28.49,28.54,28.47,28.49,187400.0,18.8405,18.8735,18.8273,18.8405,187400.0
2010-10-07 13:30:00,28.49,28.6,28.47,28.6,184300.0,18.8405,18.9132,18.8273,18.9132,184300.0
2010-10-07 14:00:00,28.6,28.61,28.56,28.59,124200.0,18.9132,18.9198,18.8868,18.9066,124200.0
2010-10-07 14:30:00,28.59,28.6,28.57,28.6,101000.0,18.9066,18.9132,18.8934,18.9132,101000.0
2010-10-07 15:00:00,28.59,28.6,28.58,28.6,128800.0,18.9066,18.9132,18.9,18.9132,128800.0
2010-10-07 15:30:00,28.6,28.62,28.57,28.59,402800.0,18.9132,18.9265,18.8934,18.9066,402800.0
2010-10-08 09:30:00,28.59,28.59,28.35,28.36,220500.0,18.9066,18.9066,18.7479,18.7545,220500.0
2010-10-08 10:00:00,28.37,28.43,28.33,28.33,129600.0,18.7611,18.8008,18.7347,18.7347,129600.0
2010-10-08 10:30:00,28.33,28.46,28.33,28.46,96200.0,18.7347,18.8206,18.7347,18.8206,96200.0
2010-10-08 11:00:00,28.45,28.56,28.43,28.56,148600.0,18.814,18.8868,18.8008,18.8868,148600.0
2010-10-08 11:30:00,28.56,28.56,28.49,28.49,147200.0,18.8868,18.8868,18.8405,18.8405,147200.0
2010-10-08 12:00:00,28.5,28.5,28.39,28.4,141600.0,18.8471,18.8471,18.7744,18.781,141600.0
2010-10-08 12:30:00,28.39,28.46,28.37,28.37,164900.0,18.7744,18.8206,18.7611,18.7611,164900.0
2010-10-08 13:00:00,28.37,28.41,28.37,28.39,104300.0,18.7611,18.7876,18.7611,18.7744,104300.0
2010-10-08 13:30:00,28.39,28.44,28.37,28.44,86800.0,18.7744,18.8074,18.7611,18.8074,86800.0
2010-10-08 14:00:00,28.44,28.45,28.38,28.42,125600.0,18.8074,18.814,18.7677,18.7942,125600.0
2010-10-08 14:30:00,28.42,28.47,28.42,28.46,91900.0,18.7942,18.8273,18.7942,18.8206,91900.0
2010-10-08 15:00:00,28.46,28.56,28.46,28.52,186200.0,18.8206,18.8868,18.8206,18.8603,186200.0
2010-10-08 15:30:00,28.53,28.63,28.51,28.52,565300.0,18.8669,18.9331,18.8537,18.8603,565300.0
2010-10-11 09:30:00,28.53,28.67,28.53,28.57,162400.0,18.8669,18.9595,18.8669,18.8934,162400.0
2010-10-11 10:00:00,28.56,28.68,28.56,28.67,112500.0,18.8868,18.9661,18.8868,18.9595,112500.0
2010-10-11 10:30:00,28.67,28.71,28.61,28.62,98700.0,18.9595,18.986,18.9198,18.9265,98700.0
2010-10-11 11:00:00,28.63,28.65,28.52,28.54,235900.0,18.9331,18.9463,18.8603,18.8735,235900.0
2010-10-11 11:30:00,28.55,28.6,28.51,28.56,209000.0,18.8802,18.9132,18.8537,18.8868,209000.0
2010-10-11 12:00:00,28.56,28.61,28.54,28.54,230400.0,18.8868,18.9198,18.8735,18.8735,230400.0
2010-10-11 12:30:00,28.54,28.57,28.49,28.53,173100.0,18.8735,18.8934,18.8405,18.8669,173100.0
2010-10-11 13:00:00,28.53,28.59,28.52,28.57,100800.0,18.8669,18.9066,18.8603,18.8934,100800.0
2010-10-11 13:30:00,28.58,28.59,28.55,28.57,86500.0,18.9,18.9066,18.8802,18.8934,86500.0
2010-10-11 14:00:00,28.58,28.6,28.57,28.58,105200.0,18.9,18.9132,18.8934,18.9,105200.0
2010-10-11 14:30:00,28.58,28.59,28.55,28.58,226400.0,18.9,18.9066,18.8802,18.9,226400.0
2010-10-11 15:00:00,28.58,28.6,28.57,28.58,120300.0,18.9,18.9132,18.8934,18.9,120300.0
2010-10-11 15:30:00,28.58,28.61,28.57,28.61,468900.0,18.9,18.9198,18.8934,18.9198,468900.0
2010-10-12 09:30:00,28.54,28.59,28.39,28.44,157100.0,18.8735,18.9066,18.7744,18.8074,157100.0
2010-10-12 10:00:00,28.45,28.48,28.4,28.41,131200.0,18.814,18.8339,18.781,18.7876,131200.0
2010-10-12 10:30:00,28.41,28.48,28.41,28.43,109500.0,18.7876,18.8339,18.7876,18.8008,109500.0
2010-10-12 11:00:00,28.43,28.49,28.42,28.48,77900.0,18.8008,18.8405,18.7942,18.8339,77900.0
2010-10-12 11:30:00,28.48,28.54,28.47,28.51,81300.0,18.8339,18.8735,18.8273,18.8537,81300.0
2010-10-12 12:00:00,28.51,28.52,28.49,28.49,65700.0,18.8537,18.8603,18.8405,18.8405,65700.0
2010-10-12 12:30:00,28.49,28.49,28.47,28.48,33000.0,18.8405,18.8405,18.8273,18.8339,33000.0
2010-10-12 13:00:00,28.48,28.48,28.43,28.43,61200.0,18.8339,18.8339,18.8008,18.8008,61200.0
2010-10-12 13:30:00,28.44,28.46,28.42,28.46,70800.0,18.8074,18.8206,18.7942,18.8206,70800.0
2010-10-12 14:00:00,28.46,28.59,28.43,28.58,129100.0,18.8206,18.9066,18.8008,18.9,129100.0
2010-10-12 14:30:00,28.58,28.61,28.53,28.6,104000.0,18.9,18.9198,18.8669,18.9132,104000.0
2010-10-12 15:00:00,28.59,28.68,28.56,28.67,178700.0,18.9066,18.9661,18.8868,18.9595,178700.0
2010-10-12 15:30:00,28.67,28.67,28.56,28.57,338300.0,18.9595,18.9595,18.8868,18.8934,338300.0
2010-10-13 09:30:00,28.65,28.76,28.61,28.75,174900.0,18.9463,19.019,18.9198,19.0124,174900.0
2010-10-13 10:00:00,28.74,28.79,28.7,28.71,123600.0,19.0058,19.0389,18.9794,18.986,123600.0
2010-10-13 10:30:00,28.71,28.82,28.71,28.82,144000.0,18.986,19.0587,18.986,19.0587,144000.0
2010-10-13 11:00:00,28.83,28.93,28.82,28.9,161400.0,19.0653,19.1315,19.0587,19.1116,161400.0
2010-10-13 11:30:00,28.89,28.95,28.89,28.94,153200.0,19.105,19.1447,19.105,19.1381,153200.0
2010-10-13 12:00:00,28.93,28.94,28.91,28.93,308200.0,19.1315,19.1381,19.1182,19.1315,308200.0
2010-10-13 12:30:00,28.94,28.96,28.9,28.91,100700.0,19.1381,19.1513,19.1116,19.1182,100700.0
2010-10-13 13:00:00,28.9,28.97,28.9,28.94,110300.0,19.1116,19.1579,19.1116,19.1381,110300.0
2010-10-13 13:30:00,28.95,28.98,28.93,28.94,106900.0,19.1447,19.1645,19.1315,19.1381,106900.0
2010-10-13 14:00:00,28.93,28.99,28.88,28.93,314900.0,19.1315,19.1711,19.0984,19.1315,314900.0
2010-10-13 14:30:00,28.93,28.94,28.91,28.94,265100.0,19.1315,19.1381,19.1182,19.1381,265100.0
2010-10-13 15:00:00,28.94,28.95,28.86,28.86,392400.0,19.1381,19.1447,19.0852,19.0852,392400.0
2010-10-13 15:30:00,28.86,28.93,28.86,28.9,601700.0,19.0852,19.1315,19.0852,19.1116,601700.0
2010-10-14 09:30:00,28.85,29.19,28.85,29.05,355000.0,19.0786,19.3034,19.0786,19.2108,355000.0
2010-10-14 10:00:00,29.05,29.24,29.03,29.24,267700.0,19.2108,19.3365,19.1976,19.3365,267700.0
2010-10-14 10:30:00,29.24,29.24,29.11,29.19,297400.0,19.3365,19.3365,19.2505,19.3034,297400.0
2010-10-14 11:00:00,29.18,29.21,29.12,29.2,174400.0,19.2968,19.3166,19.2571,19.31,174400.0
2010-10-14 11:30:00,29.21,29.23,29.09,29.11,191000.0,19.3166,19.3298,19.2373,19.2505,191000.0
2010-10-14 12:00:00,29.1,29.14,29.1,29.13,220500.0,19.2439,19.2703,19.2439,19.2637,220500.0
2010-10-14 12:30:00,29.13,29.16,29.1,29.16,188300.0,19.2637,19.2836,19.2439,19.2836,188300.0
2010-10-14 13:00:00,29.16,29.16,29.0,29.08,331300.0,19.2836,19.2836,19.1777,19.2306,331300.0
2010-10-14 13:30:00,29.08,29.13,29.03,29.08,213000.0,19.2306,19.2637,19.1976,19.2306,213000.0
2010-10-14 14:00:00,29.08,29.08,29.04,29.06,127100.0,19.2306,19.2306,19.2042,19.2174,127100.0
2010-10-14 14:30:00,29.06,29.06,29.0,29.0,190700.0,19.2174,19.2174,19.1777,19.1777,190700.0
2010-10-14 15:00:00,29.01,29.11,28.96,29.06,310300.0,19.1844,19.2505,19.1513,19.2174,310300.0
2010-10-14 15:30:00,29.06,29.13,29.04,29.11,833100.0,19.2174,19.2637,19.2042,19.2505,833100.0
2010-10-15 09:30:00,29.3,29.44,29.27,29.29,682500.0,19.3761,19.4687,19.3563,19.3695,682500.0
2010-10-15 10:00:00,29.3,29.36,29.16,29.24,247600.0,19.3761,19.4158,19.2836,19.3365,247600.0
2010-10-15 10:30:00,29.23,29.27,29.19,29.25,128600.0,19.3298,19.3563,19.3034,19.3431,128600.0
2010-10-15 11:00:00,29.24,29.25,29.18,29.2,124700.0,19.3365,19.3431,19.2968,19.31,124700.0
2010-10-15 11:30:00,29.2,29.26,29.14,29.17,152500.0,19.31,19.3497,19.2703,19.2902,152500.0
2010-10-15 12:00:00,29.16,29.28,29.14,29.27,226300.0,19.2836,19.3629,19.2703,19.3563,226300.0
2010-10-15 12:30:00,29.28,29.3,29.24,29.26,114100.0,19.3629,19.3761,19.3365,19.3497,114100.0
2010-10-15 13:00:00,29.26,29.27,29.23,29.24,178800.0,19.3497,19.3563,19.3298,19.3365,178800.0
2010-10-15 13:30:00,29.23,29.24,29.17,29.18,109900.0,19.3298,19.3365,19.2902,19.2968,109900.0
2010-10-15 14:00:00,29.18,29.26,29.14,29.26,169300.0,19.2968,19.3497,19.2703,19.3497,169300.0
2010-10-15 14:30:00,29.26,29.27,29.18,29.22,212200.0,19.3497,19.3563,19.2968,19.3232,212200.0
2010-10-15 15:00:00,29.21,29.22,29.17,29.18,403900.0,19.3166,19.3232,19.2902,19.2968,403900.0
2010-10-15 15:30:00,29.17,29.22,29.17,29.2,716000.0,19.2902,19.3232,19.2902,19.31,716000.0
2010-10-18 09:30:00,29.18,29.27,29.1,29.11,247700.0,19.2968,19.3563,19.2439,19.2505,247700.0
2010-10-18 10:00:00,29.11,29.17,29.09,29.09,262200.0,19.2505,19.2902,19.2373,19.2373,262200.0
2010-10-18 10:30:00,29.1,29.11,29.05,29.06,125100.0,19.2439,19.2505,19.2108,19.2174,125100.0
2010-10-18 11:00:00,29.07,29.07,29.02,29.05,100100.0,19.224,19.224,19.191,19.2108,100100.0
2010-10-18 11:30:00,29.05,29.07,29.02,29.07,95000.0,19.2108,19.224,19.191,19.224,95000.0
2010-10-18 12:00:00,29.07,29.13,29.07,29.12,66800.0,19.224,19.2637,19.224,19.2571,66800.0
2010-10-18 12:30:00,29.12,29.14,29.1,29.13,92000.0,19.2571,19.2703,19.2439,19.2637,92000.0
2010-10-18 13:00:00,29.13,29.18,29.12,29.15,90700.0,19.2637,19.2968,19.2571,19.2769,90700.0
2010-10-18 13:30:00,29.15,29.16,29.09,29.1,112600.0,19.2769,19.2836,19.2373,19.2439,112600.0
2010-10-18 14:00:00,29.1,29.11,29.09,29.11,90400.0,19.2439,19.2505,19.2373,19.2505,90400.0
2010-10-18 14:30:00,29.11,29.11,29.1,29.11,59300.0,19.2505,19.2505,19.2439,19.2505,59300.0
2010-10-18 15:00:00,29.11,29.17,29.1,29.15,202400.0,19.2505,19.2902,19.2439,19.2769,202400.0
2010-10-18 15:30:00,29.15,29.2,29.15,29.2,294600.0,19.2769,19.31,19.2769,19.31,294600.0
2010-10-19 09:30:00,28.94,29.08,28.79,28.88,243500.0,19.1381,19.2306,19.0389,19.0984,243500.0
2010-10-19 10:00:00,28.88,28.96,28.84,28.96,207500.0,19.0984,19.1513,19.0719,19.1513,207500.0
2010-10-19 10:30:00,28.96,28.98,28.87,28.89,140900.0,19.1513,19.1645,19.0918,19.105,140900.0
2010-10-19 11:00:00,28.89,28.89,28.79,28.87,173600.0,19.105,19.105,19.0389,19.0918,173600.0
2010-10-19 11:30:00,28.87,29.06,28.87,29.05,120800.0,19.0918,19.2174,19.0918,19.2108,120800.0
2010-10-19 12:00:00,29.04,29.07,29.02,29.04,113700.0,19.2042,19.224,19.191,19.2042,113700.0
2010-10-19 12:30:00,29.05,29.05,28.94,28.97,133100.0,19.2108,19.2108,19.1381,19.1579,133100.0
2010-10-19 13:00:00,28.97,28.97,28.9,28.91,88800.0,19.1579,19.1579,19.1116,19.1182,88800.0
2010-10-19 13:30:00,28.91,28.92,28.82,28.83,134000.0,19.1182,19.1248,19.0587,19.0653,134000.0
2010-10-19 14:00:00,28.82,28.83,28.67,28.7,303500.0,19.0587,19.0653,18.9595,18.9794,303500.0
2010-10-19 14:30:00,28.71,28.81,28.7,28.76,229300.0,18.986,19.0521,18.9794,19.019,229300.0
2010-10-19 15:00:00,28.76,28.78,28.66,28.66,266300.0,19.019,19.0323,18.9529,18.9529,266300.0
2010-10-19 15:30:00,28.67,28.82,28.65,28.79,566200.0,18.9595,19.0587,18.9463,19.0389,566200.0
2010-10-20 09:30:00,28.88,29.2,28.87,29.09,173200.0,19.0984,19.31,19.0918,19.2373,173200.0
2010-10-20 10:00:00,29.09,29.13,29.07,29.12,102600.0,19.2373,19.2637,19.224,19.2571,102600.0
2010-10-20 10:30:00,29.12,29.24,29.1,29.23,141100.0,19.2571,19.3365,19.2439,19.3298,141100.0
2010-10-20 11:00:00,29.23,29.24,29.15,29.21,87300.0,19.3298,19.3365,19.2769,19.3166,87300.0
2010-10-20 11:30:00,29.21,29.23,29.16,29.23,66400.0,19.3166,19.3298,19.2836,19.3298,66400.0
2010-10-20 12:00:00,29.22,29.32,29.2,29.25,202500.0,19.3232,19.3894,19.31,19.3431,202500.0
2010-10-20 12:30:00,29.25,29.25,29.19,29.24,80700.0,19.3431,19.3431,19.3034,19.3365,80700.0
2010-10-20 13:00:00,29.24,29.32,29.22,29.27,86300.0,19.3365,19.3894,19.3232,19.3563,86300.0
2010-10-20 13:30:00,29.27,29.28,29.15,29.15,189300.0,19.3563,19.3629,19.2769,19.2769,189300.0
2010-10-20 14:00:00,29.16,29.21,29.14,29.19,157400.0,19.2836,19.3166,19.2703,19.3034,157400.0
2010-10-20 14:30:00,29.19,29.21,29.14,29.16,177400.0,19.3034,19.3166,19.2703,19.2836,177400.0
2010-10-20 15:00:00,29.16,29.16,29.09,29.14,203500.0,19.2836,19.2836,19.2373,19.2703,203500.0
2010-10-20 15:30:00,29.15,29.15,29.0,29.03,559900.0,19.2769,19.2769,19.1777,19.1976,559900.0
2010-10-21 09:30:00,29.13,29.18,29.06,29.16,187600.0,19.2637,19.2968,19.2174,19.2836,187600.0
2010-10-21 10:00:00,29.16,29.31,29.12,29.18,203800.0,19.2836,19.3827,19.2571,19.2968,203800.0
2010-10-21 10:30:00,29.19,29.2,29.12,29.2,144500.0,19.3034,19.31,19.2571,19.31,144500.0
2010-10-21 11:00:00,29.21,29.25,29.16,29.2,402900.0,19.3166,19.3431,19.2836,19.31,402900.0
2010-10-21 11:30:00,29.2,29.33,29.15,29.31,264800.0,19.31,19.396,19.2769,19.3827,264800.0
2010-10-21 12:00:00,29.3,29.39,29.23,29.38,243100.0,19.3761,19.4357,19.3298,19.429,243100.0
2010-10-21 12:30:00,29.39,29.41,29.27,29.35,201900.0,19.4357,19.4489,19.3563,19.4092,201900.0
2010-10-21 13:00:00,29.34,29.41,29.33,29.41,230100.0,19.4026,19.4489,19.396,19.4489,230100.0
2010-10-21 13:30:00,29.4,29.47,29.33,29.33,534700.0,19.4423,19.4886,19.396,19.396,534700.0
2010-10-21 14:00:00,29.33,29.36,29.3,29.31,376700.0,19.396,19.4158,19.3761,19.3827,376700.0
2010-10-21 14:30:00,29.31,29.37,29.31,29.33,194500.0,19.3827,19.4224,19.3827,19.396,194500.0
2010-10-21 15:00:00,29.33,29.38,29.3,29.38,193300.0,19.396,19.429,19.3761,19.429,193300.0
2010-10-21 15:30:00,29.38,29.38,29.3,29.36,434700.0,19.429,19.429,19.3761,19.4158,434700.0
2010-10-22 09:30:00,29.44,29.53,29.27,29.45,189800.0,19.4687,19.5282,19.3563,19.4753,189800.0
2010-10-22 10:00:00,29.45,29.51,29.43,29.51,115600.0,19.4753,19.515,19.4621,19.515,115600.0
2010-10-22 10:30:00,29.51,29.6,29.45,29.58,162500.0,19.515,19.5745,19.4753,19.5613,162500.0
2010-10-22 11:00:00,29.58,29.67,29.56,29.67,138200.0,19.5613,19.6208,19.5481,19.6208,138200.0
2010-10-22 11:30:00,29.67,29.71,29.64,29.71,188600.0,19.6208,19.6473,19.601,19.6473,188600.0
2010-10-22 12:00:00,29.71,29.71,29.64,29.67,93900.0,19.6473,19.6473,19.601,19.6208,93900.0
2010-10-22 12:30:00,29.67,29.68,29.6,29.63,108500.0,19.6208,19.6274,19.5745,19.5944,108500.0
2010-10-22 13:00:00,29.64,29.67,29.59,29.64,80200.0,19.601,19.6208,19.5679,19.601,80200.0
2010-10-22 13:30:00,29.64,29.66,29.61,29.61,66200.0,19.601,19.6142,19.5811,19.5811,66200.0
2010-10-22 14:00:00,29.61,29.67,29.61,29.66,93800.0,19.5811,19.6208,19.5811,19.6142,93800.0
2010-10-22 14:30:00,29.65,29.66,29.57,29.58,129000.0,19.6076,19.6142,19.5547,19.5613,129000.0
2010-10-22 15:00:00,29.57,29.6,29.55,29.56,129600.0,19.5547,19.5745,19.5415,19.5481,129600.0
2010-10-22 15:30:00,29.56,29.58,29.52,29.56,390700.0,19.5481,19.5613,19.5216,19.5481,390700.0
2010-10-25 09:30:00,29.75,29.82,29.63,29.67,195300.0,19.6737,19.72,19.5944,19.6208,195300.0
2010-10-25 10:00:00,29.67,29.77,29.65,29.69,197600.0,19.6208,19.6869,19.6076,19.634,197600.0
2010-10-25 10:30:00,29.69,29.7,29.52,29.53,168900.0,19.634,19.6407,19.5216,19.5282,168900.0
2010-10-25 11:00:00,29.53,29.58,29.48,29.57,85300.0,19.5282,19.5613,19.4952,19.5547,85300.0
2010-10-25 11:30:00,29.57,29.64,29.56,29.6,123900.0,19.5547,19.601,19.5481,19.5745,123900.0
2010-10-25 12:00:00,29.59,29.6,29.46,29.54,78200.0,19.5679,19.5745,19.4819,19.5348,78200.0
2010-10-25 12:30:00,29.54,29.54,29.46,29.47,63900.0,19.5348,19.5348,19.4819,19.4886,63900.0
2010-10-25 13:00:00,29.46,29.55,29.46,29.54,92300.0,19.4819,19.5415,19.4819,19.5348,92300.0
2010-10-25 13:30:00,29.54,29.63,29.53,29.63,145700.0,19.5348,19.5944,19.5282,19.5944,145700.0
2010-10-25 14:00:00,29.63,29.63,29.57,29.59,64400.0,19.5944,19.5944,19.5547,19.5679,64400.0
2010-10-25 14:30:00,29.59,29.61,29.52,29.58,151100.0,19.5679,19.5811,19.5216,19.5613,151100.0
2010-10-25 15:00:00,29.58,29.64,29.56,29.62,157100.0,19.5613,19.601,19.5481,19.5878,157100.0
2010-10-25 15:30:00,29.62,29.64,29.49,29.56,549300.0,19.5878,19.601,19.5018,19.5481,549300.0
2010-10-26 09:30:00,29.44,29.5,29.33,29.37,131800.0,19.4687,19.5084,19.396,19.4224,131800.0
2010-10-26 10:00:00,29.38,29.47,29.36,29.42,204700.0,19.429,19.4886,19.4158,19.4555,204700.0
2010-10-26 10:30:00,29.42,29.45,29.39,29.42,145400.0,19.4555,19.4753,19.4357,19.4555,145400.0
2010-10-26 11:00:00,29.43,29.47,29.33,29.47,100700.0,19.4621,19.4886,19.396,19.4886,100700.0
2010-10-26 11:30:00,29.46,29.5,29.44,29.49,113900.0,19.4819,19.5084,19.4687,19.5018,113900.0
2010-10-26 12:00:00,29.49,29.53,29.49,29.51,79500.0,19.5018,19.5282,19.5018,19.515,79500.0
2010-10-26 12:30:00,29.52,29.52,29.46,29.48,50400.0,19.5216,19.5216,19.4819,19.4952,50400.0
2010-10-26 13:00:00,29.49,29.53,29.46,29.47,73600.0,19.5018,19.5282,19.4819,19.4886,73600.0
2010-10-26 13:30:00,29.47,29.47,29.4,29.41,139300.0,19.4886,19.4886,19.4423,19.4489,139300.0
2010-10-26 14:00:00,29.41,29.42,29.32,29.37,145900.0,19.4489,19.4555,19.3894,19.4224,145900.0
2010-10-26 14:30:00,29.38,29.48,29.38,29.43,122900.0,19.429,19.4952,19.429,19.4621,122900.0
2010-10-26 15:00:00,29.43,29.53,29.43,29.51,162700.0,19.4621,19.5282,19.4621,19.515,162700.0
2010-10-26 15:30:00,29.5,29.54,29.48,29.52,382100.0,19.5084,19.5348,19.4952,19.5216,382100.0
2010-10-27 09:30:00,29.42,29.54,29.3,29.37,343200.0,19.4555,19.5348,19.3761,19.4224,343200.0
2010-10-27 10:00:00,29.37,29.42,29.32,29.35,165000.0,19.4224,19.4555,19.3894,19.4092,165000.0
2010-10-27 10:30:00,29.34,29.35,29.23,29.23,184200.0,19.4026,19.4092,19.3298,19.3298,184200.0
2010-10-27 11:00:00,29.24,29.24,29.16,29.19,136700.0,19.3365,19.3365,19.2836,19.3034,136700.0
2010-10-27 11:30:00,29.19,29.24,29.18,29.19,94000.0,19.3034,19.3365,19.2968,19.3034,94000.0
2010-10-27 12:00:00,29.2,29.22,29.15,29.16,86200.0,19.31,19.3232,19.2769,19.2836,86200.0
2010-10-27 12:30:00,29.17,29.18,29.14,29.18,86300.0,19.2902,19.2968,19.2703,19.2968,86300.0
2010-10-27 13:00:00,29.18,29.22,29.13,29.22,153900.0,19.2968,19.3232,19.2637,19.3232,153900.0
2010-10-27 13:30:00,29.21,29.22,29.15,29.21,83900.0,19.3166,19.3232,19.2769,19.3166,83900.0
2010-10-27 14:00:00,29.22,29.24,29.2,29.2,118700.0,19.3232,19.3365,19.31,19.31,118700.0
2010-10-27 14:30:00,29.21,29.3,29.2,29.28,165300.0,19.3166,19.3761,19.31,19.3629,165300.0
2010-10-27 15:00:00,29.29,29.38,29.26,29.33,280500.0,19.3695,19.429,19.3497,19.396,280500.0
2010-10-27 15:30:00,29.34,29.44,29.32,29.42,551500.0,19.4026,19.4687,19.3894,19.4555,551500.0
2010-10-28 09:30:00,29.6,29.7,29.52,29.55,318600.0,19.5745,19.6407,19.5216,19.5415,318600.0
2010-10-28 10:00:00,29.56,29.66,29.56,29.59,233100.0,19.5481,19.6142,19.5481,19.5679,233100.0
2010-10-28 10:30:00,29.58,29.61,29.52,29.54,176300.0,19.5613,19.5811,19.5216,19.5348,176300.0
2010-10-28 11:00:00,29.54,29.57,29.52,29.54,94000.0,19.5348,19.5547,19.5216,19.5348,94000.0
2010-10-28 11:30:00,29.54,29.55,29.48,29.49,102100.0,19.5348,19.5415,19.4952,19.5018,102100.0
2010-10-28 12:00:00,29.49,29.51,29.43,29.47,130000.0,19.5018,19.515,19.4621,19.4886,130000.0
2010-10-28 12:30:00,29.46,29.5,29.45,29.49,60200.0,19.4819,19.5084,19.4753,19.5018,60200.0
2010-10-28 13:00:00,29.5,29.61,29.49,29.54,127900.0,19.5084,19.5811,19.5018,19.5348,127900.0
2010-10-28 13:30:00,29.55,29.61,29.55,29.6,144900.0,19.5415,19.5811,19.5415,19.5745,144900.0
2010-10-28 14:00:00,29.59,29.61,29.55,29.59,107500.0,19.5679,19.5811,19.5415,19.5679,107500.0
2010-10-28 14:30:00,29.58,29.68,29.58,29.66,166700.0,19.5613,19.6274,19.5613,19.6142,166700.0
2010-10-28 15:00:00,29.66,29.75,29.65,29.75,361400.0,19.6142,19.6737,19.6076,19.6737,361400.0
2010-10-28 15:30:00,29.75,29.78,29.7,29.71,539700.0,19.6737,19.6936,19.6407,19.6473,539700.0
2010-10-29 09:30:00,29.66,29.75,29.57,29.6,286800.0,19.6142,19.6737,19.5547,19.5745,286800.0
2010-10-29 10:00:00,29.6,29.69,29.58,29.61,124000.0,19.5745,19.634,19.5613,19.5811,124000.0
2010-10-29 10:30:00,29.61,29.61,29.46,29.52,163600.0,19.5811,19.5811,19.4819,19.5216,163600.0
2010-10-29 11:00:00,29.53,29.58,29.5,29.55,135600.0,19.5282,19.5613,19.5084,19.5415,135600.0
2010-10-29 11:30:00,29.54,29.55,29.34,29.38,324500.0,19.5348,19.5415,19.4026,19.429,324500.0
2010-10-29 12:00:00,29.39,29.52,29.36,29.5,236100.0,19.4357,19.5216,19.4158,19.5084,236100.0
2010-10-29 12:30:00,29.52,29.56,29.5,29.53,191700.0,19.5216,19.5481,19.5084,19.5282,191700.0
2010-10-29 13:00:00,29.54,29.54,29.5,29.5,69900.0,19.5348,19.5348,19.5084,19.5084,69900.0
2010-10-29 13:30:00,29.51,29.54,29.51,29.53,97500.0,19.515,19.5348,19.515,19.5282,97500.0
2010-10-29 14:00:00,29.54,29.55,29.48,29.49,148400.0,19.5348,19.5415,19.4952,19.5018,148400.0
2010-10-29 14:30:00,29.49,29.55,29.49,29.5,207200.0,19.5018,19.5415,19.5018,19.5084,207200.0
2010-10-29 15:00:00,29.5,29.51,29.48,29.51,223300.0,19.5084,19.515,19.4952,19.515,223300.0
2010-10-29 15:30:00,29.51,29.55,29.46,29.46,816000.0,19.515,19.5415,19.4819,19.4819,816000.0
2010-11-01 09:30:00,29.59,29.8,29.51,29.77,171500.0,19.5679,19.7068,19.515,19.6869,171500.0
2010-11-01 10:00:00,29.79,29.95,29.78,29.92,267000.0,19.7002,19.806,19.6936,19.7861,267000.0
2010-11-01 10:30:00,29.92,29.96,29.81,29.92,292400.0,19.7861,19.8126,19.7134,19.7861,292400.0
2010-11-01 11:00:00,29.92,29.93,29.81,29.85,311400.0,19.7861,19.7928,19.7134,19.7399,311400.0
2010-11-01 11:30:00,29.85,29.89,29.82,29.87,163200.0,19.7399,19.7663,19.72,19.7531,163200.0
2010-11-01 12:00:00,29.87,29.91,29.83,29.91,231500.0,19.7531,19.7795,19.7266,19.7795,231500.0
2010-11-01 12:30:00,29.9,29.9,29.7,29.71,91000.0,19.7729,19.7729,19.6407,19.6473,91000.0
2010-11-01 13:00:00,29.72,29.76,29.69,29.75,107300.0,19.6539,19.6803,19.634,19.6737,107300.0
2010-11-01 13:30:00,29.75,29.83,29.73,29.81,178500.0,19.6737,19.7266,19.6605,19.7134,178500.0
2010-11-01 14:00:00,29.8,29.83,29.69,29.7,129300.0,19.7068,19.7266,19.634,19.6407,129300.0
2010-11-01 14:30:00,29.69,29.7,29.57,29.57,181200.0,19.634,19.6407,19.5547,19.5547,181200.0
2010-11-01 15:00:00,29.57,29.58,29.42,29.48,217800.0,19.5547,19.5613,19.4555,19.4952,217800.0
2010-11-01 15:30:00,29.49,29.59,29.47,29.56,599600.0,19.5018,19.5679,19.4886,19.5481,599600.0
2010-11-02 09:30:00,29.83,29.99,29.83,29.96,201700.0,19.7266,19.8324,19.7266,19.8126,201700.0
2010-11-02 10:00:00,29.96,29.99,29.85,29.89,242200.0,19.8126,19.8324,19.7399,19.7663,242200.0
2010-11-02 10:30:00,29.89,29.92,29.83,29.91,135200.0,19.7663,19.7861,19.7266,19.7795,135200.0
2010-11-02 11:00:00,29.9,29.95,29.86,29.88,146100.0,19.7729,19.806,19.7465,19.7597,146100.0
2010-11-02 11:30:00,29.88,29.91,29.76,29.76,154700.0,19.7597,19.7795,19.6803,19.6803,154700.0
2010-11-02 12:00:00,29.76,29.84,29.76,29.77,137300.0,19.6803,19.7332,19.6803,19.6869,137300.0
2010-11-02 12:30:00,29.77,29.83,29.77,29.81,82000.0,19.6869,19.7266,19.6869,19.7134,82000.0
2010-11-02 13:00:00,29.82,29.85,29.81,29.83,44200.0,19.72,19.7399,19.7134,19.7266,44200.0
2010-11-02 13:30:00,29.83,29.9,29.82,29.89,98400.0,19.7266,19.7729,19.72,19.7663,98400.0
2010-11-02 14:00:00,29.9,29.9,29.87,29.88,65000.0,19.7729,19.7729,19.7531,19.7597,65000.0
2010-11-02 14:30:00,29.88,29.89,29.84,29.84,149700.0,19.7597,19.7663,19.7332,19.7332,149700.0
2010-11-02 15:00:00,29.84,29.88,29.84,29.86,151600.0,19.7332,19.7597,19.7332,19.7465,151600.0
2010-11-02 15:30:00,29.86,29.87,29.77,29.82,442000.0,19.7465,19.7531,19.6869,19.72,442000.0
2010-11-03 09:30:00,29.79,29.84,29.75,29.75,157800.0,19.7002,19.7332,19.6737,19.6737,157800.0
2010-11-03 10:00:00,29.76,29.86,29.76,29.86,90300.0,19.6803,19.7465,19.6803,19.7465,90300.0
2010-11-03 10:30:00,29.85,29.91,29.81,29.83,127600.0,19.7399,19.7795,19.7134,19.7266,127600.0
2010-11-03 11:00:00,29.83,29.87,29.74,29.75,121600.0,19.7266,19.7531,19.6671,19.6737,121600.0
2010-11-03 11:30:00,29.76,29.84,29.75,29.84,124700.0,19.6803,19.7332,19.6737,19.7332,124700.0
2010-11-03 12:00:00,29.83,29.83,29.72,29.77,105100.0,19.7266,19.7266,19.6539,19.6869,105100.0
2010-11-03 12:30:00,29.77,29.83,29.74,29.79,95300.0,19.6869,19.7266,19.6671,19.7002,95300.0
2010-11-03 13:00:00,29.78,29.81,29.71,29.72,79600.0,19.6936,19.7134,19.6473,19.6539,79600.0
2010-11-03 13:30:00,29.72,29.81,29.72,29.81,99700.0,19.6539,19.7134,19.6539,19.7134,99700.0
2010-11-03 14:00:00,29.81,29.94,29.7,29.72,439100.0,19.7134,19.7994,19.6407,19.6539,439100.0
2010-11-03 14:30:00,29.73,29.92,29.66,29.89,293600.0,19.6605,19.7861,19.6142,19.7663,293600.0
2010-11-03 15:00:00,29.9,29.97,29.87,29.87,234600.0,19.7729,19.8192,19.7531,19.7531,234600.0
2010-11-03 15:30:00,29.88,29.92,29.82,29.91,349000.0,19.7597,19.7861,19.72,19.7795,349000.0
2010-11-04 09:30:00,30.07,30.1,29.81,29.81,399300.0,19.8853,19.9052,19.7134,19.7134,399300.0
2010-11-04 10:00:00,29.81,29.98,29.81,29.87,264400.0,19.7134,19.8258,19.7134,19.7531,264400.0
2010-11-04 10:30:00,29.88,30.0,29.87,29.93,197300.0,19.7597,19.839,19.7531,19.7928,197300.0
2010-11-04 11:00:00,29.93,29.97,29.9,29.92,255200.0,19.7928,19.8192,19.7729,19.7861,255200.0
2010-11-04 11:30:00,29.92,30.04,29.91,29.96,250500.0,19.7861,19.8655,19.7795,19.8126,250500.0
2010-11-04 12:00:00,29.96,30.08,29.93,30.06,229800.0,19.8126,19.892,19.7928,19.8787,229800.0
2010-11-04 12:30:00,30.07,30.1,30.05,30.1,164300.0,19.8853,19.9052,19.8721,19.9052,164300.0
2010-11-04 13:00:00,30.09,30.1,30.03,30.08,104600.0,19.8986,19.9052,19.8589,19.892,104600.0
2010-11-04 13:30:00,30.09,30.1,30.05,30.05,99900.0,19.8986,19.9052,19.8721,19.8721,99900.0
2010-11-04 14:00:00,30.05,30.09,30.04,30.08,101100.0,19.8721,19.8986,19.8655,19.892,101100.0
2010-11-04 14:30:00,30.08,30.1,30.07,30.09,146200.0,19.892,19.9052,19.8853,19.8986,146200.0
2010-11-04 15:00:00,30.08,30.14,30.08,30.14,307500.0,19.892,19.9316,19.892,19.9316,307500.0
2010-11-04 15:30:00,30.14,30.18,30.11,30.16,467100.0,19.9316,19.9581,19.9118,19.9449,467100.0
2010-11-05 09:30:00,30.06,30.15,30.02,30.11,516200.0,19.8787,19.9382,19.8523,19.9118,516200.0
2010-11-05 10:00:00,30.11,30.15,30.08,30.09,188400.0,19.9118,19.9382,19.892,19.8986,188400.0
2010-11-05 10:30:00,30.09,30.17,30.08,30.13,160800.0,19.8986,19.9515,19.892,19.925,160800.0
2010-11-05 11:00:00,30.14,30.17,30.09,30.1,182400.0,19.9316,19.9515,19.8986,19.9052,182400.0
2010-11-05 11:30:00,30.1,30.13,30.07,30.13,118100.0,19.9052,19.925,19.8853,19.925,118100.0
2010-11-05 12:00:00,30.13,30.15,30.06,30.06,123100.0,19.925,19.9382,19.8787,19.8787,123100.0
2010-11-05 12:30:00,30.06,30.07,30.0,30.01,161700.0,19.8787,19.8853,19.839,19.8457,161700.0
2010-11-05 13:00:00,30.0,30.1,30.0,30.09,100300.0,19.839,19.9052,19.839,19.8986,100300.0
2010-11-05 13:30:00,30.09,30.1,30.03,30.04,108900.0,19.8986,19.9052,19.8589,19.8655,108900.0
2010-11-05 14:00:00,30.03,30.04,29.95,29.95,127700.0,19.8589,19.8655,19.806,19.806,127700.0
2010-11-05 14:30:00,29.95,29.99,29.91,29.93,208700.0,19.806,19.8324,19.7795,19.7928,208700.0
2010-11-05 15:00:00,29.94,29.99,29.94,29.99,154900.0,19.7994,19.8324,19.7994,19.8324,154900.0
2010-11-05 15:30:00,29.99,30.02,29.92,30.02,660500.0,19.8324,19.8523,19.7861,19.8523,660500.0
2010-11-08 09:30:00,29.85,29.9,29.4,29.48,819300.0,19.7399,19.7729,19.4423,19.4952,819300.0
2010-11-08 10:00:00,29.48,29.52,29.01,29.05,814900.0,19.4952,19.5216,19.1844,19.2108,814900.0
2010-11-08 10:30:00,29.06,29.21,29.01,29.14,973800.0,19.2174,19.3166,19.1844,19.2703,973800.0
2010-11-08 11:00:00,29.14,29.28,29.06,29.14,466300.0,19.2703,19.3629,19.2174,19.2703,466300.0
2010-11-08 11:30:00,29.14,29.24,29.1,29.19,226300.0,19.2703,19.3365,19.2439,19.3034,226300.0
2010-11-08 12:00:00,29.19,29.31,29.15,29.31,303600.0,19.3034,19.3827,19.2769,19.3827,303600.0
2010-11-08 12:30:00,29.31,29.36,29.26,29.35,254600.0,19.3827,19.4158,19.3497,19.4092,254600.0
2010-11-08 13:00:00,29.35,29.43,29.35,29.36,255800.0,19.4092,19.4621,19.4092,19.4158,255800.0
2010-11-08 13:30:00,29.36,29.4,29.32,29.35,351300.0,19.4158,19.4423,19.3894,19.4092,351300.0
2010-11-08 14:00:00,29.35,29.45,29.35,29.35,347900.0,19.4092,19.4753,19.4092,19.4092,347900.0
2010-11-08 14:30:00,29.35,29.38,29.29,29.29,364000.0,19.4092,19.429,19.3695,19.3695,364000.0
2010-11-08 15:00:00,29.3,29.36,29.26,29.32,529900.0,19.3761,19.4158,19.3497,19.3894,529900.0
2010-11-08 15:30:00,29.32,29.33,29.21,29.23,1111700.0,19.3894,19.396,19.3166,19.3298,1111700.0
2010-11-09 09:30:00,29.22,29.3,28.84,28.87,408600.0,19.3232,19.3761,19.0719,19.0918,408600.0
2010-11-09 10:00:00,28.87,28.93,28.76,28.76,643900.0,19.0918,19.1315,19.019,19.019,643900.0
2010-11-09 10:30:00,28.76,28.84,28.75,28.81,479300.0,19.019,19.0719,19.0124,19.0521,479300.0
2010-11-09 11:00:00,28.8,28.89,28.73,28.87,452600.0,19.0455,19.105,18.9992,19.0918,452600.0
2010-11-09 11:30:00,28.88,28.88,28.78,28.8,444700.0,19.0984,19.0984,19.0323,19.0455,444700.0
2010-11-09 12:00:00,28.8,28.83,28.77,28.8,330200.0,19.0455,19.0653,19.0256,19.0455,330200.0
2010-11-09 12:30:00,28.81,28.84,28.77,28.78,168300.0,19.0521,19.0719,19.0256,19.0323,168300.0
2010-11-09 13:00:00,28.78,28.85,28.75,28.77,361700.0,19.0323,19.0786,19.0124,19.0256,361700.0
2010-11-09 13:30:00,28.77,28.8,28.75,28.8,214600.0,19.0256,19.0455,19.0124,19.0455,214600.0
2010-11-09 14:00:00,28.79,28.81,28.77,28.77,275000.0,19.0389,19.0521,19.0256,19.0256,275000.0
2010-11-09 14:30:00,28.77,28.83,28.77,28.8,284200.0,19.0256,19.0653,19.0256,19.0455,284200.0
2010-11-09 15:00:00,28.8,28.83,28.8,28.8,406500.0,19.0455,19.0653,19.0455,19.0455,406500.0
2010-11-09 15:30:00,28.8,28.81,28.75,28.79,1419400.0,19.0455,19.0521,19.0124,19.0389,1419400.0
2010-11-10 09:30:00,28.77,28.81,28.63,28.66,509600.0,19.0256,19.0521,18.9331,18.9529,509600.0
2010-11-10 10:00:00,28.66,28.72,28.59,28.69,390900.0,18.9529,18.9926,18.9066,18.9727,390900.0
2010-11-10 10:30:00,28.69,28.76,28.69,28.7,237000.0,18.9727,19.019,18.9727,18.9794,237000.0
2010-11-10 11:00:00,28.7,28.72,28.67,28.7,283500.0,18.9794,18.9926,18.9595,18.9794,283500.0
2010-11-10 11:30:00,28.71,28.79,28.65,28.74,214000.0,18.986,19.0389,18.9463,19.0058,214000.0
2010-11-10 12:00:00,28.73,28.78,28.7,28.73,200200.0,18.9992,19.0323,18.9794,18.9992,200200.0
2010-11-10 12:30:00,28.73,28.79,28.72,28.78,145000.0,18.9992,19.0389,18.9926,19.0323,145000.0
2010-11-10 13:00:00,28.77,28.83,28.72,28.75,250000.0,19.0256,19.0653,18.9926,19.0124,250000.0
2010-11-10 13:30:00,28.76,28.82,28.72,28.78,164900.0,19.019,19.0587,18.9926,19.0323,164900.0
2010-11-10 14:00:00,28.79,28.83,28.77,28.8,173400.0,19.0389,19.0653,19.0256,19.0455,173400.0
2010-11-10 14:30:00,28.79,28.81,28.72,28.77,225400.0,19.0389,19.0521,18.9926,19.0256,225400.0
2010-11-10 15:00:00,28.78,28.87,28.74,28.85,409600.0,19.0323,19.0918,19.0058,19.0786,409600.0
2010-11-10 15:30:00,28.85,28.87,28.75,28.84,896500.0,19.0786,19.0918,19.0124,19.0719,896500.0
2010-11-11 09:30:00,28.75,28.8,28.65,28.76,368900.0,19.0124,19.0455,18.9463,19.019,368900.0
2010-11-11 10:00:00,28.76,28.83,28.75,28.79,372800.0,19.019,19.0653,19.0124,19.0389,372800.0
2010-11-11 10:30:00,28.79,28.8,28.75,28.79,234400.0,19.0389,19.0455,19.0124,19.0389,234400.0
2010-11-11 11:00:00,28.79,28.81,28.75,28.76,232800.0,19.0389,19.0521,19.0124,19.019,232800.0
2010-11-11 11:30:00,28.76,28.79,28.75,28.76,91000.0,19.019,19.0389,19.0124,19.019,91000.0
2010-11-11 12:00:00,28.77,28.81,28.74,28.75,304200.0,19.0256,19.0521,19.0058,19.0124,304200.0
2010-11-11 12:30:00,28.75,28.79,28.72,28.73,214800.0,19.0124,19.0389,18.9926,18.9992,214800.0
2010-11-11 13:00:00,28.73,28.75,28.7,28.72,174600.0,18.9992,19.0124,18.9794,18.9926,174600.0
2010-11-11 13:30:00,28.71,28.75,28.68,28.7,218000.0,18.986,19.0124,18.9661,18.9794,218000.0
2010-11-11 14:00:00,28.7,28.75,28.69,28.74,200200.0,18.9794,19.0124,18.9727,19.0058,200200.0
2010-11-11 14:30:00,28.75,28.75,28.66,28.67,433200.0,19.0124,19.0124,18.9529,18.9595,433200.0
2010-11-11 15:00:00,28.66,28.68,28.63,28.67,250600.0,18.9529,18.9661,18.9331,18.9595,250600.0
2010-11-11 15:30:00,28.68,28.68,28.62,28.63,688600.0,18.9661,18.9661,18.9265,18.9331,688600.0
2010-11-12 09:30:00,28.52,28.65,28.5,28.6,247800.0,18.8603,18.9463,18.8471,18.9132,247800.0
2010-11-12 10:00:00,28.6,28.69,28.52,28.67,499900.0,18.9132,18.9727,18.8603,18.9595,499900.0
2010-11-12 10:30:00,28.66,28.69,28.57,28.62,339700.0,18.9529,18.9727,18.8934,18.9265,339700.0
2010-11-12 11:00:00,28.62,28.7,28.59,28.65,219900.0,18.9265,18.9794,18.9066,18.9463,219900.0
2010-11-12 11:30:00,28.66,28.67,28.59,28.6,346800.0,18.9529,18.9595,18.9066,18.9132,346800.0
2010-11-12 12:00:00,28.6,28.61,28.57,28.6,325300.0,18.9132,18.9198,18.8934,18.9132,325300.0
2010-11-12 12:30:00,28.61,28.64,28.57,28.59,307500.0,18.9198,18.9397,18.8934,18.9066,307500.0
2010-11-12 13:00:00,28.6,28.65,28.59,28.64,226200.0,18.9132,18.9463,18.9066,18.9397,226200.0
2010-11-12 13:30:00,28.64,28.65,28.61,28.61,82300.0,18.9397,18.9463,18.9198,18.9198,82300.0
2010-11-12 14:00:00,28.61,28.67,28.61,28.62,244300.0,18.9198,18.9595,18.9198,18.9265,244300.0
2010-11-12 14:30:00,28.61,28.63,28.59,28.6,172500.0,18.9198,18.9331,18.9066,18.9132,172500.0
2010-11-12 15:00:00,28.6,28.72,28.59,28.66,234700.0,18.9132,18.9926,18.9066,18.9529,234700.0
2010-11-12 15:30:00,28.67,28.71,28.64,28.68,437800.0,18.9595,18.986,18.9397,18.9661,437800.0
2010-11-15 09:30:00,28.83,28.94,28.79,28.93,166800.0,19.0653,19.1381,19.0389,19.1315,166800.0
2010-11-15 10:00:00,28.93,28.93,28.8,28.84,174600.0,19.1315,19.1315,19.0455,19.0719,174600.0
2010-11-15 10:30:00,28.85,28.85,28.77,28.77,116300.0,19.0786,19.0786,19.0256,19.0256,116300.0
2010-11-15 11:00:00,28.78,28.84,28.72,28.81,85500.0,19.0323,19.0719,18.9926,19.0521,85500.0
2010-11-15 11:30:00,28.81,28.96,28.81,28.95,93400.0,19.0521,19.1513,19.0521,19.1447,93400.0
2010-11-15 12:00:00,28.95,28.96,28.89,28.94,106200.0,19.1447,19.1513,19.105,19.1381,106200.0
2010-11-15 12:30:00,28.94,28.95,28.91,28.91,51700.0,19.1381,19.1447,19.1182,19.1182,51700.0
2010-11-15 13:00:00,28.92,28.93,28.88,28.92,80800.0,19.1248,19.1315,19.0984,19.1248,80800.0
2010-11-15 13:30:00,28.93,28.94,28.92,28.92,73400.0,19.1315,19.1381,19.1248,19.1248,73400.0
2010-11-15 14:00:00,28.92,28.93,28.91,28.93,98300.0,19.1248,19.1315,19.1182,19.1315,98300.0
2010-11-15 14:30:00,28.92,28.95,28.9,28.93,165500.0,19.1248,19.1447,19.1116,19.1315,165500.0
2010-11-15 15:00:00,28.93,28.94,28.9,28.94,337300.0,19.1315,19.1381,19.1116,19.1381,337300.0
2010-11-15 15:30:00,28.94,28.98,28.93,28.94,1164200.0,19.1381,19.1645,19.1315,19.1381,1164200.0
2010-11-16 09:30:00,28.76,28.92,28.75,28.89,275900.0,19.019,19.1248,19.0124,19.105,275900.0
2010-11-16 10:00:00,28.88,28.97,28.79,28.93,265700.0,19.0984,19.1579,19.0389,19.1315,265700.0
2010-11-16 10:30:00,28.92,28.94,28.77,28.9,314500.0,19.1248,19.1381,19.0256,19.1116,314500.0
2010-11-16 11:00:00,28.9,28.94,28.78,28.78,541000.0,19.1116,19.1381,19.0323,19.0323,541000.0
2010-11-16 11:30:00,28.79,28.81,28.69,28.78,336300.0,19.0389,19.0521,18.9727,19.0323,336300.0
2010-11-16 12:00:00,28.78,28.86,28.74,28.83,295200.0,19.0323,19.0852,19.0058,19.0653,295200.0
2010-11-16 12:30:00,28.83,28.83,28.73,28.81,212900.0,19.0653,19.0653,18.9992,19.0521,212900.0
2010-11-16 13:00:00,28.8,28.81,28.75,28.77,114000.0,19.0455,19.0521,19.0124,19.0256,114000.0
2010-11-16 13:30:00,28.78,28.84,28.76,28.81,168400.0,19.0323,19.0719,19.019,19.0521,168400.0
2010-11-16 14:00:00,28.81,28.81,28.74,28.76,216000.0,19.0521,19.0521,19.0058,19.019,216000.0
2010-11-16 14:30:00,28.76,28.8,28.72,28.77,223200.0,19.019,19.0455,18.9926,19.0256,223200.0
2010-11-16 15:00:00,28.77,28.78,28.73,28.75,270400.0,19.0256,19.0323,18.9992,19.0124,270400.0
2010-11-16 15:30:00,28.75,28.81,28.73,28.77,613000.0,19.0124,19.0521,18.9992,19.0256,613000.0
2010-11-17 09:30:00,28.78,28.81,28.66,28.7,348900.0,19.0323,19.0521,18.9529,18.9794,348900.0
2010-11-17 10:00:00,28.7,28.73,28.69,28.7,266200.0,18.9794,18.9992,18.9727,18.9794,266200.0
2010-11-17 10:30:00,28.71,28.71,28.57,28.61,230800.0,18.986,18.986,18.8934,18.9198,230800.0
2010-11-17 11:00:00,28.61,28.67,28.57,28.66,209100.0,18.9198,18.9595,18.8934,18.9529,209100.0
2010-11-17 11:30:00,28.66,28.69,28.62,28.67,122500.0,18.9529,18.9727,18.9265,18.9595,122500.0
2010-11-17 12:00:00,28.68,28.73,28.65,28.66,129100.0,18.9661,18.9992,18.9463,18.9529,129100.0
2010-11-17 12:30:00,28.66,28.66,28.64,28.65,124100.0,18.9529,18.9529,18.9397,18.9463,124100.0
2010-11-17 13:00:00,28.65,28.68,28.64,28.67,81000.0,18.9463,18.9661,18.9397,18.9595,81000.0
2010-11-17 13:30:00,28.67,28.68,28.64,28.66,146400.0,18.9595,18.9661,18.9397,18.9529,146400.0
2010-11-17 14:00:00,28.67,28.69,28.65,28.66,158500.0,18.9595,18.9727,18.9463,18.9529,158500.0
2010-11-17 14:30:00,28.65,28.66,28.64,28.65,121100.0,18.9463,18.9529,18.9397,18.9463,121100.0
2010-11-17 15:00:00,28.65,28.66,28.59,28.59,328600.0,18.9463,18.9529,18.9066,18.9066,328600.0
2010-11-17 15:30:00,28.6,28.69,28.59,28.67,435200.0,18.9132,18.9727,18.9066,18.9595,435200.0
2010-11-18 09:30:00,28.79,28.89,28.79,28.84,291000.0,19.0389,19.105,19.0389,19.0719,291000.0
2010-11-18 10:00:00,28.84,29.0,28.81,29.0,255800.0,19.0719,19.1777,19.0521,19.1777,255800.0
2010-11-18 10:30:00,28.99,29.0,28.92,28.99,167800.0,19.1711,19.1777,19.1248,19.1711,167800.0
2010-11-18 11:00:00,28.98,29.01,28.94,28.95,176500.0,19.1645,19.1844,19.1381,19.1447,176500.0
2010-11-18 11:30:00,28.95,29.0,28.95,29.0,115900.0,19.1447,19.1777,19.1447,19.1777,115900.0
2010-11-18 12:00:00,29.0,29.04,28.99,29.03,92100.0,19.1777,19.2042,19.1711,19.1976,92100.0
2010-11-18 12:30:00,29.02,29.1,29.01,29.09,117100.0,19.191,19.2439,19.1844,19.2373,117100.0
2010-11-18 13:00:00,29.08,29.09,29.04,29.04,72000.0,19.2306,19.2373,19.2042,19.2042,72000.0
2010-11-18 13:30:00,29.05,29.08,29.02,29.06,108100.0,19.2108,19.2306,19.191,19.2174,108100.0
2010-11-18 14:00:00,29.06,29.07,29.03,29.05,85800.0,19.2174,19.224,19.1976,19.2108,85800.0
2010-11-18 14:30:00,29.04,29.07,28.98,29.06,131400.0,19.2042,19.224,19.1645,19.2174,131400.0
2010-11-18 15:00:00,29.06,29.06,29.02,29.02,117600.0,19.2174,19.2174,19.191,19.191,117600.0
2010-11-18 15:30:00,29.03,29.04,28.99,29.01,486500.0,19.1976,19.2042,19.1711,19.1844,486500.0
2010-11-19 09:30:00,28.95,29.02,28.79,28.83,633400.0,19.1447,19.191,19.0389,19.0653,633400.0
2010-11-19 10:00:00,28.84,28.92,28.83,28.85,239200.0,19.0719,19.1248,19.0653,19.0786,239200.0
2010-11-19 10:30:00,28.85,28.88,28.69,28.7,320500.0,19.0786,19.0984,18.9727,18.9794,320500.0
2010-11-19 11:00:00,28.7,28.85,28.67,28.8,261900.0,18.9794,19.0786,18.9595,19.0455,261900.0
2010-11-19 11:30:00,28.8,28.81,28.78,28.79,220200.0,19.0455,19.0521,19.0323,19.0389,220200.0
2010-11-19 12:00:00,28.79,28.81,28.77,28.8,77100.0,19.0389,19.0521,19.0256,19.0455,77100.0
2010-11-19 12:30:00,28.79,28.8,28.74,28.75,169000.0,19.0389,19.0455,19.0058,19.0124,169000.0
2010-11-19 13:00:00,28.75,28.78,28.74,28.75,374900.0,19.0124,19.0323,19.0058,19.0124,374900.0
2010-11-19 13:30:00,28.75,28.76,28.72,28.73,284100.0,19.0124,19.019,18.9926,18.9992,284100.0
2010-11-19 14:00:00,28.73,28.74,28.72,28.73,178100.0,18.9992,19.0058,18.9926,18.9992,178100.0
2010-11-19 14:30:00,28.73,28.79,28.68,28.77,319600.0,18.9992,19.0389,18.9661,19.0256,319600.0
2010-11-19 15:00:00,28.77,28.77,28.69,28.72,466000.0,19.0256,19.0256,18.9727,18.9926,466000.0
2010-11-19 15:30:00,28.73,28.86,28.73,28.85,795600.0,18.9992,19.0852,18.9992,19.0786,795600.0
2010-11-22 09:30:00,28.71,28.96,28.67,28.96,237900.0,18.986,19.1513,18.9595,19.1513,237900.0
2010-11-22 10:00:00,28.96,29.04,28.9,28.9,163000.0,19.1513,19.2042,19.1116,19.1116,163000.0
2010-11-22 10:30:00,28.9,29.03,28.89,29.0,234200.0,19.1116,19.1976,19.105,19.1777,234200.0
2010-11-22 11:00:00,29.0,29.06,28.98,29.01,212900.0,19.1777,19.2174,19.1645,19.1844,212900.0
2010-11-22 11:30:00,29.0,29.02,28.94,28.95,177400.0,19.1777,19.191,19.1381,19.1447,177400.0
2010-11-22 12:00:00,28.95,28.95,28.81,28.82,150900.0,19.1447,19.1447,19.0521,19.0587,150900.0
2010-11-22 12:30:00,28.82,28.86,28.79,28.86,135900.0,19.0587,19.0852,19.0389,19.0852,135900.0
2010-11-22 13:00:00,28.87,28.9,28.85,28.87,130500.0,19.0918,19.1116,19.0786,19.0918,130500.0
2010-11-22 13:30:00,28.88,28.94,28.88,28.93,93400.0,19.0984,19.1381,19.0984,19.1315,93400.0
2010-11-22 14:00:00,28.94,29.01,28.93,28.98,115500.0,19.1381,19.1844,19.1315,19.1645,115500.0
2010-11-22 14:30:00,28.98,29.06,28.97,29.03,138400.0,19.1645,19.2174,19.1579,19.1976,138400.0
2010-11-22 15:00:00,29.03,29.07,29.0,29.01,311800.0,19.1976,19.224,19.1777,19.1844,311800.0
2010-11-22 15:30:00,29.02,29.09,29.01,29.04,701700.0,19.191,19.2373,19.1844,19.2042,701700.0
2010-11-23 09:30:00,29.28,29.29,29.05,29.07,592700.0,19.3629,19.3695,19.2108,19.224,592700.0
2010-11-23 10:00:00,29.07,29.21,29.05,29.17,349000.0,19.224,19.3166,19.2108,19.2902,349000.0
2010-11-23 10:30:00,29.18,29.25,29.14,29.25,227200.0,19.2968,19.3431,19.2703,19.3431,227200.0
2010-11-23 11:00:00,29.24,29.25,29.13,29.13,260700.0,19.3365,19.3431,19.2637,19.2637,260700.0
2010-11-23 11:30:00,29.13,29.19,29.09,29.17,268000.0,19.2637,19.3034,19.2373,19.2902,268000.0
2010-11-23 12:00:00,29.17,29.19,29.14,29.16,156000.0,19.2902,19.3034,19.2703,19.2836,156000.0
2010-11-23 12:30:00,29.16,29.22,29.16,29.21,187600.0,19.2836,19.3232,19.2836,19.3166,187600.0
2010-11-23 13:00:00,29.21,29.22,29.19,29.2,100600.0,19.3166,19.3232,19.3034,19.31,100600.0
2010-11-23 13:30:00,29.19,29.21,29.12,29.13,143300.0,19.3034,19.3166,19.2571,19.2637,143300.0
2010-11-23 14:00:00,29.13,29.18,29.06,29.1,244000.0,19.2637,19.2968,19.2174,19.2439,244000.0
2010-11-23 14:30:00,29.09,29.12,29.06,29.09,196000.0,19.2373,19.2571,19.2174,19.2373,196000.0
2010-11-23 15:00:00,29.09,29.09,29.01,29.01,405600.0,19.2373,19.2373,19.1844,19.1844,405600.0
2010-11-23 15:30:00,29.02,29.05,29.0,29.05,600600.0,19.191,19.2108,19.1777,19.2108,600600.0
2010-11-24 09:30:00,29.25,29.37,29.11,29.14,270800.0,19.3431,19.4224,19.2505,19.2703,270800.0
2010-11-24 10:00:00,29.13,29.14,29.0,29.04,254700.0,19.2637,19.2703,19.1777,19.2042,254700.0
2010-11-24 10:30:00,29.04,29.13,29.04,29.11,176800.0,19.2042,19.2637,19.2042,19.2505,176800.0
2010-11-24 11:00:00,29.11,29.16,29.09,29.14,256900.0,19.2505,19.2836,19.2373,19.2703,256900.0
2010-11-24 11:30:00,29.14,29.2,29.13,29.18,170200.0,19.2703,19.31,19.2637,19.2968,170200.0
2010-11-24 12:00:00,29.17,29.18,29.1,29.11,218900.0,19.2902,19.2968,19.2439,19.2505,218900.0
2010-11-24 12:30:00,29.1,29.14,29.1,29.13,111000.0,19.2439,19.2703,19.2439,19.2637,111000.0
2010-11-24 13:00:00,29.14,29.23,29.14,29.23,162200.0,19.2703,19.3298,19.2703,19.3298,162200.0
2010-11-24 13:30:00,29.23,29.25,29.2,29.22,106900.0,19.3298,19.3431,19.31,19.3232,106900.0
2010-11-24 14:00:00,29.22,29.25,29.18,29.22,161000.0,19.3232,19.3431,19.2968,19.3232,161000.0
2010-11-24 14:30:00,29.22,29.25,29.22,29.23,143100.0,19.3232,19.3431,19.3232,19.3298,143100.0
2010-11-24 15:00:00,29.23,29.29,29.22,29.27,229000.0,19.3298,19.3695,19.3232,19.3563,229000.0
2010-11-24 15:30:00,29.27,29.28,29.22,29.28,597500.0,19.3563,19.3629,19.3232,19.3629,597500.0
2010-11-26 09:30:00,28.95,29.07,28.9,29.07,281100.0,19.1447,19.224,19.1116,19.224,281100.0
2010-11-26 10:00:00,29.08,29.09,29.01,29.06,173100.0,19.2306,19.2373,19.1844,19.2174,173100.0
2010-11-26 10:30:00,29.06,29.1,29.0,29.0,156700.0,19.2174,19.2439,19.1777,19.1777,156700.0
2010-11-26 11:00:00,29.0,29.01,28.96,28.96,111300.0,19.1777,19.1844,19.1513,19.1513,111300.0
2010-11-26 11:30:00,28.96,29.02,28.94,29.0,155400.0,19.1513,19.191,19.1381,19.1777,155400.0
2010-11-26 12:00:00,29.0,29.02,28.95,29.01,172800.0,19.1777,19.191,19.1447,19.1844,172800.0
2010-11-26 12:30:00,29.01,29.09,28.96,28.96,399300.0,19.1844,19.2373,19.1513,19.1513,399300.0
2010-11-29 09:30:00,28.84,28.91,28.75,28.82,330100.0,19.0719,19.1182,19.0124,19.0587,330100.0
2010-11-29 10:00:00,28.82,28.9,28.8,28.83,186600.0,19.0587,19.1116,19.0455,19.0653,186600.0
2010-11-29 10:30:00,28.83,28.9,28.78,28.79,348500.0,19.0653,19.1116,19.0323,19.0389,348500.0
2010-11-29 11:00:00,28.79,28.83,28.78,28.8,173200.0,19.0389,19.0653,19.0323,19.0455,173200.0
2010-11-29 11:30:00,28.8,28.84,28.78,28.81,186800.0,19.0455,19.0719,19.0323,19.0521,186800.0
2010-11-29 12:00:00,28.8,28.87,28.8,28.83,167200.0,19.0455,19.0918,19.0455,19.0653,167200.0
2010-11-29 12:30:00,28.82,28.89,28.81,28.89,169400.0,19.0587,19.105,19.0521,19.105,169400.0
2010-11-29 13:00:00,28.89,28.89,28.84,28.85,109900.0,19.105,19.105,19.0719,19.0786,109900.0
2010-11-29 13:30:00,28.85,28.92,28.84,28.91,159700.0,19.0786,19.1248,19.0719,19.1182,159700.0
2010-11-29 14:00:00,28.91,28.92,28.84,28.91,119400.0,19.1182,19.1248,19.0719,19.1182,119400.0
2010-11-29 14:30:00,28.92,29.01,28.89,29.0,172900.0,19.1248,19.1844,19.105,19.1777,172900.0
2010-11-29 15:00:00,29.01,29.09,28.98,29.04,277500.0,19.1844,19.2373,19.1645,19.2042,277500.0
2010-11-29 15:30:00,29.03,29.1,29.02,29.03,325900.0,19.1976,19.2439,19.191,19.1976,325900.0
2010-11-30 09:30:00,28.75,28.9,28.75,28.87,265900.0,19.0124,19.1116,19.0124,19.0918,265900.0
2010-11-30 10:00:00,28.87,28.92,28.8,28.88,245700.0,19.0918,19.1248,19.0455,19.0984,245700.0
2010-11-30 10:30:00,28.88,28.98,28.88,28.97,186900.0,19.0984,19.1645,19.0984,19.1579,186900.0
2010-11-30 11:00:00,28.98,29.0,28.88,28.88,184900.0,19.1645,19.1777,19.0984,19.0984,184900.0
2010-11-30 11:30:00,28.88,28.92,28.86,28.91,131300.0,19.0984,19.1248,19.0852,19.1182,131300.0
2010-11-30 12:00:00,28.91,28.92,28.88,28.92,91300.0,19.1182,19.1248,19.0984,19.1248,91300.0
2010-11-30 12:30:00,28.92,29.0,28.92,29.0,155600.0,19.1248,19.1777,19.1248,19.1777,155600.0
2010-11-30 13:00:00,29.0,29.07,29.0,29.02,153700.0,19.1777,19.224,19.1777,19.191,153700.0
2010-11-30 13:30:00,29.02,29.03,29.0,29.02,89100.0,19.191,19.1976,19.1777,19.191,89100.0
2010-11-30 14:00:00,29.02,29.1,29.0,29.01,126400.0,19.191,19.2439,19.1777,19.1844,126400.0
2010-11-30 14:30:00,29.01,29.07,28.96,29.0,185200.0,19.1844,19.224,19.1513,19.1777,185200.0
2010-11-30 15:00:00,29.0,29.09,28.98,29.09,246000.0,19.1777,19.2373,19.1645,19.2373,246000.0
2010-11-30 15:30:00,29.09,29.11,28.97,29.01,511500.0,19.2373,19.2505,19.1579,19.1844,511500.0
2010-12-01 09:30:00,29.27,29.27,29.14,29.26,300900.0,19.3563,19.3563,19.2703,19.3497,300900.0
2010-12-01 10:00:00,29.27,29.3,29.26,29.3,151700.0,19.3563,19.3761,19.3497,19.3761,151700.0
2010-12-01 10:30:00,29.3,29.32,29.29,29.3,180100.0,19.3761,19.3894,19.3695,19.3761,180100.0
2010-12-01 11:00:00,29.3,29.3,29.22,29.24,77300.0,19.3761,19.3761,19.3232,19.3365,77300.0
2010-12-01 11:30:00,29.24,29.45,29.24,29.43,160300.0,19.3365,19.4753,19.3365,19.4621,160300.0
2010-12-01 12:00:00,29.43,29.49,29.38,29.39,98400.0,19.4621,19.5018,19.429,19.4357,98400.0
2010-12-01 12:30:00,29.4,29.41,29.34,29.36,176100.0,19.4423,19.4489,19.4026,19.4158,176100.0
2010-12-01 13:00:00,29.35,29.4,29.28,29.29,198200.0,19.4092,19.4423,19.3629,19.3695,198200.0
2010-12-01 13:30:00,29.29,29.38,29.27,29.38,192600.0,19.3695,19.429,19.3563,19.429,192600.0
2010-12-01 14:00:00,29.39,29.43,29.33,29.34,228700.0,19.4357,19.4621,19.396,19.4026,228700.0
2010-12-01 14:30:00,29.34,29.45,29.33,29.44,255900.0,19.4026,19.4753,19.396,19.4687,255900.0
2010-12-01 15:00:00,29.44,29.46,29.37,29.37,307100.0,19.4687,19.4819,19.4224,19.4224,307100.0
2010-12-01 15:30:00,29.36,29.43,29.36,29.39,659400.0,19.4158,19.4621,19.4158,19.4357,659400.0
2010-12-02 09:30:00,29.44,29.46,29.16,29.23,417400.0,19.4687,19.4819,19.2836,19.3298,417400.0
2010-12-02 10:00:00,29.23,29.32,28.9,28.9,842400.0,19.3298,19.3894,19.1116,19.1116,842400.0
2010-12-02 10:30:00,28.9,28.99,28.88,28.97,469300.0,19.1116,19.1711,19.0984,19.1579,469300.0
2010-12-02 11:00:00,28.97,29.01,28.82,28.84,460800.0,19.1579,19.1844,19.0587,19.0719,460800.0
2010-12-02 11:30:00,28.83,28.89,28.75,28.79,460700.0,19.0653,19.105,19.0124,19.0389,460700.0
2010-12-02 12:00:00,28.8,28.92,28.79,28.92,306600.0,19.0455,19.1248,19.0389,19.1248,306600.0
2010-12-02 12:30:00,28.92,28.98,28.85,28.85,231000.0,19.1248,19.1645,19.0786,19.0786,231000.0
2010-12-02 13:00:00,28.85,28.92,28.83,28.92,161700.0,19.0786,19.1248,19.0653,19.1248,161700.0
2010-12-02 13:30:00,28.91,28.96,28.9,28.96,102500.0,19.1182,19.1513,19.1116,19.1513,102500.0
2010-12-02 14:00:00,28.95,29.07,28.95,29.07,232800.0,19.1447,19.224,19.1447,19.224,232800.0
2010-12-02 14:30:00,29.07,29.07,29.02,29.06,220600.0,19.224,19.224,19.191,19.2174,220600.0
2010-12-02 15:00:00,29.06,29.28,29.06,29.27,694300.0,19.2174,19.3629,19.2174,19.3563,694300.0
2010-12-02 15:30:00,29.27,29.44,29.25,29.31,1906800.0,19.3563,19.4687,19.3431,19.3827,1906800.0
2010-12-03 09:30:00,29.21,29.28,29.08,29.12,305300.0,19.3166,19.3629,19.2306,19.2571,305300.0
2010-12-03 10:00:00,29.13,29.13,28.97,29.01,357700.0,19.2637,19.2637,19.1579,19.1844,357700.0
2010-12-03 10:30:00,29.0,29.15,29.0,29.14,274200.0,19.1777,19.2769,19.1777,19.2703,274200.0
2010-12-03 11:00:00,29.14,29.19,29.13,29.17,289100.0,19.2703,19.3034,19.2637,19.2902,289100.0
2010-12-03 11:30:00,29.16,29.23,29.16,29.21,140600.0,19.2836,19.3298,19.2836,19.3166,140600.0
2010-12-03 12:00:00,29.21,29.27,29.21,29.25,103400.0,19.3166,19.3563,19.3166,19.3431,103400.0
2010-12-03 12:30:00,29.25,29.3,29.25,29.29,164500.0,19.3431,19.3761,19.3431,19.3695,164500.0
2010-12-03 13:00:00,29.29,29.3,29.25,29.3,91100.0,19.3695,19.3761,19.3431,19.3761,91100.0
2010-12-03 13:30:00,29.3,29.35,29.29,29.3,160100.0,19.3761,19.4092,19.3695,19.3761,160100.0
2010-12-03 14:00:00,29.31,29.33,29.25,29.25,173400.0,19.3827,19.396,19.3431,19.3431,173400.0
2010-12-03 14:30:00,29.26,29.27,29.22,29.25,292500.0,19.3497,19.3563,19.3232,19.3431,292500.0
2010-12-03 15:00:00,29.25,29.26,29.24,29.25,164400.0,19.3431,19.3497,19.3365,19.3431,164400.0
2010-12-03 15:30:00,29.25,29.32,29.24,29.3,495700.0,19.3431,19.3894,19.3365,19.3761,495700.0
2010-12-06 09:30:00,29.25,29.29,29.16,29.22,179600.0,19.3431,19.3695,19.2836,19.3232,179600.0
2010-12-06 10:00:00,29.22,29.28,29.19,29.28,226900.0,19.3232,19.3629,19.3034,19.3629,226900.0
2010-12-06 10:30:00,29.28,29.28,29.19,29.21,105800.0,19.3629,19.3629,19.3034,19.3166,105800.0
2010-12-06 11:00:00,29.21,29.26,29.19,29.26,69500.0,19.3166,19.3497,19.3034,19.3497,69500.0
2010-12-06 11:30:00,29.25,29.33,29.25,29.33,106200.0,19.3431,19.396,19.3431,19.396,106200.0
2010-12-06 12:00:00,29.33,29.36,29.3,29.32,117000.0,19.396,19.4158,19.3761,19.3894,117000.0
2010-12-06 12:30:00,29.32,29.32,29.27,29.27,80000.0,19.3894,19.3894,19.3563,19.3563,80000.0
2010-12-06 13:00:00,29.28,29.29,29.25,29.29,61000.0,19.3629,19.3695,19.3431,19.3695,61000.0
2010-12-06 13:30:00,29.29,29.31,29.28,29.29,63400.0,19.3695,19.3827,19.3629,19.3695,63400.0
2010-12-06 14:00:00,29.29,29.29,29.25,29.26,52300.0,19.3695,19.3695,19.3431,19.3497,52300.0
2010-12-06 14:30:00,29.26,29.29,29.24,29.26,182300.0,19.3497,19.3695,19.3365,19.3497,182300.0
2010-12-06 15:00:00,29.25,29.27,29.25,29.27,103900.0,19.3431,19.3563,19.3431,19.3563,103900.0
2010-12-06 15:30:00,29.27,29.27,29.23,29.25,382200.0,19.3563,19.3563,19.3298,19.3431,382200.0
2010-12-07 09:30:00,29.4,29.4,29.22,29.27,497900.0,19.4423,19.4423,19.3232,19.3563,497900.0
2010-12-07 10:00:00,29.27,29.32,29.22,29.22,227100.0,19.3563,19.3894,19.3232,19.3232,227100.0
2010-12-07 10:30:00,29.23,29.28,29.2,29.25,215200.0,19.3298,19.3629,19.31,19.3431,215200.0
2010-12-07 11:00:00,29.25,29.26,29.22,29.25,223000.0,19.3431,19.3497,19.3232,19.3431,223000.0
2010-12-07 11:30:00,29.24,29.26,29.23,29.24,109800.0,19.3365,19.3497,19.3298,19.3365,109800.0
2010-12-07 12:00:00,29.24,29.25,29.2,29.25,137900.0,19.3365,19.3431,19.31,19.3431,137900.0
2010-12-07 12:30:00,29.25,29.29,29.24,29.24,177100.0,19.3431,19.3695,19.3365,19.3365,177100.0
2010-12-07 13:00:00,29.25,29.29,29.24,29.28,55200.0,19.3431,19.3695,19.3365,19.3629,55200.0
2010-12-07 13:30:00,29.28,29.28,29.25,29.25,59900.0,19.3629,19.3629,19.3431,19.3431,59900.0
2010-12-07 14:00:00,29.25,29.29,29.25,29.28,104000.0,19.3431,19.3695,19.3431,19.3629,104000.0
2010-12-07 14:30:00,29.28,29.31,29.2,29.2,253000.0,19.3629,19.3827,19.31,19.31,253000.0
2010-12-07 15:00:00,29.21,29.26,29.15,29.17,489500.0,19.3166,19.3497,19.2769,19.2902,489500.0
2010-12-07 15:30:00,29.16,29.23,29.15,29.18,676600.0,19.2836,19.3298,19.2769,19.2968,676600.0
2010-12-08 09:30:00,29.19,29.25,29.19,29.25,182400.0,19.3034,19.3431,19.3034,19.3431,182400.0
2010-12-08 10:00:00,29.25,29.27,29.22,29.27,275700.0,19.3431,19.3563,19.3232,19.3563,275700.0
2010-12-08 10:30:00,29.26,29.3,29.25,29.27,122000.0,19.3497,19.3761,19.3431,19.3563,122000.0
2010-12-08 11:00:00,29.28,29.35,29.27,29.32,279400.0,19.3629,19.4092,19.3563,19.3894,279400.0
2010-12-08 11:30:00,29.32,29.4,29.29,29.39,108900.0,19.3894,19.4423,19.3695,19.4357,108900.0
2010-12-08 12:00:00,29.39,29.39,29.32,29.32,218900.0,19.4357,19.4357,19.3894,19.3894,218900.0
2010-12-08 12:30:00,29.33,29.36,29.31,29.33,134500.0,19.396,19.4158,19.3827,19.396,134500.0
2010-12-08 13:00:00,29.33,29.35,29.29,29.31,327100.0,19.396,19.4092,19.3695,19.3827,327100.0
2010-12-08 13:30:00,29.31,29.31,29.26,29.27,182000.0,19.3827,19.3827,19.3497,19.3563,182000.0
2010-12-08 14:00:00,29.27,29.27,29.25,29.25,183600.0,19.3563,19.3563,19.3431,19.3431,183600.0
2010-12-08 14:30:00,29.25,29.36,29.25,29.3,150900.0,19.3431,19.4158,19.3431,19.3761,150900.0
2010-12-08 15:00:00,29.31,29.34,29.3,29.34,147800.0,19.3827,19.4026,19.3761,19.4026,147800.0
2010-12-08 15:30:00,29.34,29.43,29.34,29.41,464000.0,19.4026,19.4621,19.4026,19.4489,464000.0
2010-12-09 09:30:00,29.41,29.48,29.25,29.3,198900.0,19.4489,19.4952,19.3431,19.3761,198900.0
2010-12-09 10:00:00,29.3,29.35,29.23,29.24,194000.0,19.3761,19.4092,19.3298,19.3365,194000.0
2010-12-09 10:30:00,29.23,29.28,29.18,29.26,164500.0,19.3298,19.3629,19.2968,19.3497,164500.0
2010-12-09 11:00:00,29.26,29.38,29.26,29.38,152800.0,19.3497,19.429,19.3497,19.429,152800.0
2010-12-09 11:30:00,29.37,29.38,29.31,29.32,131600.0,19.4224,19.429,19.3827,19.3894,131600.0
2010-12-09 12:00:00,29.31,29.34,29.3,29.32,61800.0,19.3827,19.4026,19.3761,19.3894,61800.0
2010-12-09 12:30:00,29.31,29.32,29.28,29.29,87800.0,19.3827,19.3894,19.3629,19.3695,87800.0
2010-12-09 13:00:00,29.3,29.33,29.25,29.25,165500.0,19.3761,19.396,19.3431,19.3431,165500.0
2010-12-09 13:30:00,29.26,29.27,29.23,29.25,132900.0,19.3497,19.3563,19.3298,19.3431,132900.0
2010-12-09 14:00:00,29.25,29.25,29.2,29.24,170900.0,19.3431,19.3431,19.31,19.3365,170900.0
2010-12-09 14:30:00,29.23,29.28,29.22,29.27,214400.0,19.3298,19.3629,19.3232,19.3563,214400.0
2010-12-09 15:00:00,29.28,29.28,29.25,29.26,144400.0,19.3629,19.3629,19.3431,19.3497,144400.0
2010-12-09 15:30:00,29.25,29.36,29.25,29.33,533600.0,19.3431,19.4158,19.3431,19.396,533600.0
2010-12-10 09:30:00,29.3,29.46,29.3,29.37,135300.0,19.3761,19.4819,19.3761,19.4224,135300.0
2010-12-10 10:00:00,29.38,29.42,29.33,29.39,98100.0,19.429,19.4555,19.396,19.4357,98100.0
2010-12-10 10:30:00,29.39,29.4,29.26,29.28,114800.0,19.4357,19.4423,19.3497,19.3629,114800.0
2010-12-10 11:00:00,29.29,29.29,29.25,29.26,75000.0,19.3695,19.3695,19.3431,19.3497,75000.0
2010-12-10 11:30:00,29.26,29.35,29.26,29.34,119400.0,19.3497,19.4092,19.3497,19.4026,119400.0
2010-12-10 12:00:00,29.34,29.35,29.31,29.33,137200.0,19.4026,19.4092,19.3827,19.396,137200.0
2010-12-10 12:30:00,29.33,29.37,29.32,29.37,105100.0,19.396,19.4224,19.3894,19.4224,105100.0
2010-12-10 13:00:00,29.36,29.37,29.33,29.35,83400.0,19.4158,19.4224,19.396,19.4092,83400.0
2010-12-10 13:30:00,29.35,29.39,29.35,29.39,67500.0,19.4092,19.4357,19.4092,19.4357,67500.0
2010-12-10 14:00:00,29.39,29.4,29.38,29.39,75500.0,19.4357,19.4423,19.429,19.4357,75500.0
2010-12-10 14:30:00,29.4,29.45,29.39,29.45,152000.0,19.4423,19.4753,19.4357,19.4753,152000.0
2010-12-10 15:00:00,29.44,29.45,29.42,29.43,177700.0,19.4687,19.4753,19.4555,19.4621,177700.0
2010-12-10 15:30:00,29.43,29.45,29.39,29.39,444900.0,19.4621,19.4753,19.4357,19.4357,444900.0
2010-12-13 09:30:00,29.44,29.5,29.39,29.47,237000.0,19.4687,19.5084,19.4357,19.4886,237000.0
2010-12-13 10:00:00,29.47,29.5,29.43,29.46,207200.0,19.4886,19.5084,19.4621,19.4819,207200.0
2010-12-13 10:30:00,29.45,29.55,29.45,29.53,184000.0,19.4753,19.5415,19.4753,19.5282,184000.0
2010-12-13 11:00:00,29.53,29.54,29.48,29.48,209200.0,19.5282,19.5348,19.4952,19.4952,209200.0
2010-12-13 11:30:00,29.49,29.52,29.42,29.46,142800.0,19.5018,19.5216,19.4555,19.4819,142800.0
2010-12-13 12:00:00,29.46,29.51,29.45,29.49,136600.0,19.4819,19.515,19.4753,19.5018,136600.0
2010-12-13 12:30:00,29.49,29.53,29.49,29.49,109600.0,19.5018,19.5282,19.5018,19.5018,109600.0
2010-12-13 13:00:00,29.49,29.51,29.48,29.5,59200.0,19.5018,19.515,19.4952,19.5084,59200.0
2010-12-13 13:30:00,29.5,29.51,29.49,29.49,56600.0,19.5084,19.515,19.5018,19.5018,56600.0
2010-12-13 14:00:00,29.5,29.55,29.5,29.54,193900.0,19.5084,19.5415,19.5084,19.5348,193900.0
2010-12-13 14:30:00,29.55,29.57,29.53,29.55,175800.0,19.5415,19.5547,19.5282,19.5415,175800.0
2010-12-13 15:00:00,29.55,29.55,29.48,29.49,193800.0,19.5415,19.5415,19.4952,19.5018,193800.0
2010-12-13 15:30:00,29.48,29.5,29.41,29.44,477500.0,19.4952,19.5084,19.4489,19.4687,477500.0
2010-12-14 09:30:00,29.41,29.46,29.36,29.36,175800.0,19.4489,19.4819,19.4158,19.4158,175800.0
2010-12-14 10:00:00,29.36,29.37,29.29,29.31,218100.0,19.4158,19.4224,19.3695,19.3827,218100.0
2010-12-14 10:30:00,29.31,29.32,29.26,29.27,129500.0,19.3827,19.3894,19.3497,19.3563,129500.0
2010-12-14 11:00:00,29.27,29.3,29.21,29.27,178000.0,19.3563,19.3761,19.3166,19.3563,178000.0
2010-12-14 11:30:00,29.27,29.31,29.27,29.3,121600.0,19.3563,19.3827,19.3563,19.3761,121600.0
2010-12-14 12:00:00,29.29,29.3,29.27,29.27,142000.0,19.3695,19.3761,19.3563,19.3563,142000.0
2010-12-14 12:30:00,29.27,29.28,29.22,29.24,238000.0,19.3563,19.3629,19.3232,19.3365,238000.0
2010-12-14 13:00:00,29.25,29.26,29.23,29.23,228300.0,19.3431,19.3497,19.3298,19.3298,228300.0
2010-12-14 13:30:00,29.24,29.24,29.22,29.22,188400.0,19.3365,19.3365,19.3232,19.3232,188400.0
2010-12-14 14:00:00,29.23,29.24,29.14,29.15,322300.0,19.3298,19.3365,19.2703,19.2769,322300.0
2010-12-14 14:30:00,29.15,29.22,29.12,29.18,260900.0,19.2769,19.3232,19.2571,19.2968,260900.0
2010-12-14 15:00:00,29.19,29.2,29.1,29.11,523000.0,19.3034,19.31,19.2439,19.2505,523000.0
2010-12-14 15:30:00,29.12,29.18,29.09,29.18,657600.0,19.2571,19.2968,19.2373,19.2968,657600.0
2010-12-15 09:30:00,29.08,29.26,29.08,29.17,147900.0,19.2306,19.3497,19.2306,19.2902,147900.0
2010-12-15 10:00:00,29.17,29.24,29.17,29.23,57600.0,19.2902,19.3365,19.2902,19.3298,57600.0
2010-12-15 10:30:00,29.24,29.25,29.19,29.25,96300.0,19.3365,19.3431,19.3034,19.3431,96300.0
2010-12-15 11:00:00,29.25,29.26,29.18,29.18,163700.0,19.3431,19.3497,19.2968,19.2968,163700.0
2010-12-15 11:30:00,29.19,29.19,29.14,29.17,129100.0,19.3034,19.3034,19.2703,19.2902,129100.0
2010-12-15 12:00:00,29.17,29.25,29.15,29.25,105100.0,19.2902,19.3431,19.2769,19.3431,105100.0
2010-12-15 12:30:00,29.25,29.25,29.21,29.25,114800.0,19.3431,19.3431,19.3166,19.3431,114800.0
2010-12-15 13:00:00,29.25,29.29,29.23,29.29,129700.0,19.3431,19.3695,19.3298,19.3695,129700.0
2010-12-15 13:30:00,29.28,29.29,29.26,29.28,96200.0,19.3629,19.3695,19.3497,19.3629,96200.0
2010-12-15 14:00:00,29.29,29.29,29.23,29.23,72600.0,19.3695,19.3695,19.3298,19.3298,72600.0
2010-12-15 14:30:00,29.24,29.24,29.18,29.24,137000.0,19.3365,19.3365,19.2968,19.3365,137000.0
2010-12-15 15:00:00,29.24,29.27,29.23,29.27,251600.0,19.3365,19.3563,19.3298,19.3563,251600.0
2010-12-15 15:30:00,29.26,29.32,29.19,29.2,569300.0,19.3497,19.3894,19.3034,19.31,569300.0
2010-12-16 09:30:00,29.29,29.42,29.21,29.3,272800.0,19.3695,19.4555,19.3166,19.3761,272800.0
2010-12-16 10:00:00,29.3,29.4,29.29,29.36,105900.0,19.3761,19.4423,19.3695,19.4158,105900.0
2010-12-16 10:30:00,29.36,29.38,29.32,29.34,131900.0,19.4158,19.429,19.3894,19.4026,131900.0
2010-12-16 11:00:00,29.35,29.37,29.3,29.36,177400.0,19.4092,19.4224,19.3761,19.4158,177400.0
2010-12-16 11:30:00,29.35,29.43,29.35,29.35,207000.0,19.4092,19.4621,19.4092,19.4092,207000.0
2010-12-16 12:00:00,29.35,29.36,29.24,29.25,124000.0,19.4092,19.4158,19.3365,19.3431,124000.0
2010-12-16 12:30:00,29.26,29.31,29.21,29.31,163500.0,19.3497,19.3827,19.3166,19.3827,163500.0
2010-12-16 13:00:00,29.31,29.32,29.26,29.27,86100.0,19.3827,19.3894,19.3497,19.3563,86100.0
2010-12-16 13:30:00,29.28,29.29,29.24,29.25,106300.0,19.3629,19.3695,19.3365,19.3431,106300.0
2010-12-16 14:00:00,29.25,29.29,29.25,29.27,118200.0,19.3431,19.3695,19.3431,19.3563,118200.0
2010-12-16 14:30:00,29.28,29.3,29.27,29.28,126800.0,19.3629,19.3761,19.3563,19.3629,126800.0
2010-12-16 15:00:00,29.29,29.35,29.27,29.29,246100.0,19.3695,19.4092,19.3563,19.3695,246100.0
2010-12-16 15:30:00,29.29,29.32,29.28,29.29,618700.0,19.3695,19.3894,19.3629,19.3695,618700.0
2010-12-17 09:30:00,29.25,29.29,29.23,29.23,818700.0,19.3431,19.3695,19.3298,19.3298,818700.0
2010-12-17 10:00:00,29.24,29.25,29.2,29.2,206100.0,19.3365,19.3431,19.31,19.31,206100.0
2010-12-17 10:30:00,29.2,29.22,29.15,29.17,202200.0,19.31,19.3232,19.2769,19.2902,202200.0
2010-12-17 11:00:00,29.17,29.19,29.15,29.18,124100.0,19.2902,19.3034,19.2769,19.2968,124100.0
2010-12-17 11:30:00,29.17,29.2,29.17,29.2,162900.0,19.2902,19.31,19.2902,19.31,162900.0
2010-12-17 12:00:00,29.19,29.21,29.19,29.2,119100.0,19.3034,19.3166,19.3034,19.31,119100.0
2010-12-17 12:30:00,29.21,29.24,29.2,29.24,146100.0,19.3166,19.3365,19.31,19.3365,146100.0
2010-12-17 13:00:00,29.23,29.27,29.22,29.24,107100.0,19.3298,19.3563,19.3232,19.3365,107100.0
2010-12-17 13:30:00,29.25,29.26,29.22,29.22,118900.0,19.3431,19.3497,19.3232,19.3232,118900.0
2010-12-17 14:00:00,29.23,29.27,29.21,29.27,102200.0,19.3298,19.3563,19.3166,19.3563,102200.0
2010-12-17 14:30:00,29.26,29.29,29.26,29.29,169400.0,19.3497,19.3695,19.3497,19.3695,169400.0
2010-12-17 15:00:00,29.29,29.29,29.25,29.26,132700.0,19.3695,19.3695,19.3431,19.3497,132700.0
2010-12-17 15:30:00,29.26,29.31,29.23,29.3,294300.0,19.3497,19.3827,19.3298,19.3761,294300.0
2010-12-20 09:30:00,29.32,29.38,29.29,29.36,118000.0,19.3894,19.429,19.3695,19.4158,118000.0
2010-12-20 10:00:00,29.36,29.38,29.31,29.34,93100.0,19.4158,19.429,19.3827,19.4026,93100.0
2010-12-20 10:30:00,29.33,29.34,29.27,29.28,157300.0,19.396,19.4026,19.3563,19.3629,157300.0
2010-12-20 11:00:00,29.27,29.28,29.23,29.23,108500.0,19.3563,19.3629,19.3298,19.3298,108500.0
2010-12-20 11:30:00,29.23,29.31,29.23,29.3,80000.0,19.3298,19.3827,19.3298,19.3761,80000.0
2010-12-20 12:00:00,29.29,29.33,29.28,29.33,72600.0,19.3695,19.396,19.3629,19.396,72600.0
2010-12-20 12:30:00,29.32,29.35,29.31,29.34,68100.0,19.3894,19.4092,19.3827,19.4026,68100.0
2010-12-20 13:00:00,29.35,29.38,29.34,29.38,52600.0,19.4092,19.429,19.4026,19.429,52600.0
2010-12-20 13:30:00,29.37,29.39,29.34,29.38,91200.0,19.4224,19.4357,19.4026,19.429,91200.0
2010-12-20 14:00:00,29.38,29.46,29.38,29.42,108500.0,19.429,19.4819,19.429,19.4555,108500.0
2010-12-20 14:30:00,29.42,29.44,29.33,29.35,158200.0,19.4555,19.4687,19.396,19.4092,158200.0
2010-12-20 15:00:00,29.35,29.4,29.35,29.35,141000.0,19.4092,19.4423,19.4092,19.4092,141000.0
2010-12-20 15:30:00,29.36,29.38,29.33,29.36,416500.0,19.4158,19.429,19.396,19.4158,416500.0
2010-12-21 09:30:00,29.4,29.5,29.36,29.39,249900.0,19.4423,19.5084,19.4158,19.4357,249900.0
2010-12-21 10:00:00,29.39,29.43,29.37,29.37,165100.0,19.4357,19.4621,19.4224,19.4224,165100.0
2010-12-21 10:30:00,29.38,29.38,29.26,29.3,210100.0,19.429,19.429,19.3497,19.3761,210100.0
2010-12-21 11:00:00,29.3,29.31,29.24,29.25,176300.0,19.3761,19.3827,19.3365,19.3431,176300.0
2010-12-21 11:30:00,29.26,29.26,29.25,29.25,64700.0,19.3497,19.3497,19.3431,19.3431,64700.0
2010-12-21 12:00:00,29.25,29.29,29.24,29.28,152800.0,19.3431,19.3695,19.3365,19.3629,152800.0
2010-12-21 12:30:00,29.29,29.31,29.27,29.3,69300.0,19.3695,19.3827,19.3563,19.3761,69300.0
2010-12-21 13:00:00,29.31,29.32,29.3,29.31,46300.0,19.3827,19.3894,19.3761,19.3827,46300.0
2010-12-21 13:30:00,29.3,29.33,29.3,29.32,58000.0,19.3761,19.396,19.3761,19.3894,58000.0
2010-12-21 14:00:00,29.32,29.34,29.31,29.32,127000.0,19.3894,19.4026,19.3827,19.3894,127000.0
2010-12-21 14:30:00,29.32,29.35,29.31,29.35,125200.0,19.3894,19.4092,19.3827,19.4092,125200.0
2010-12-21 15:00:00,29.34,29.37,29.34,29.37,97100.0,19.4026,19.4224,19.4026,19.4224,97100.0
2010-12-21 15:30:00,29.36,29.4,29.33,29.35,219000.0,19.4158,19.4423,19.396,19.4092,219000.0
2010-12-22 09:30:00,29.38,29.39,29.23,29.23,165600.0,19.429,19.4357,19.3298,19.3298,165600.0
2010-12-22 10:00:00,29.23,29.28,29.2,29.21,140800.0,19.3298,19.3629,19.31,19.3166,140800.0
2010-12-22 10:30:00,29.21,29.25,29.19,29.24,129300.0,19.3166,19.3431,19.3034,19.3365,129300.0
2010-12-22 11:00:00,29.24,29.27,29.22,29.23,119100.0,19.3365,19.3563,19.3232,19.3298,119100.0
2010-12-22 11:30:00,29.23,29.3,29.22,29.27,115600.0,19.3298,19.3761,19.3232,19.3563,115600.0
2010-12-22 12:00:00,29.27,29.31,29.26,29.26,86600.0,19.3563,19.3827,19.3497,19.3497,86600.0
2010-12-22 12:30:00,29.26,29.27,29.19,29.2,165000.0,19.3497,19.3563,19.3034,19.31,165000.0
2010-12-22 13:00:00,29.2,29.21,29.17,29.2,166200.0,19.31,19.3166,19.2902,19.31,166200.0
2010-12-22 13:30:00,29.2,29.22,29.17,29.21,210100.0,19.31,19.3232,19.2902,19.3166,210100.0
2010-12-22 14:00:00,29.22,29.25,29.21,29.25,282300.0,19.3232,19.3431,19.3166,19.3431,282300.0
2010-12-22 14:30:00,29.25,29.25,29.19,29.2,387200.0,19.3431,19.3431,19.3034,19.31,387200.0
2010-12-22 15:00:00,29.2,29.21,29.15,29.19,190600.0,19.31,19.3166,19.2769,19.3034,190600.0
2010-12-22 15:30:00,29.19,29.22,29.17,29.19,355000.0,19.3034,19.3232,19.2902,19.3034,355000.0
2010-12-23 09:30:00,29.11,29.17,29.1,29.11,217700.0,19.2505,19.2902,19.2439,19.2505,217700.0
2010-12-23 10:00:00,29.11,29.12,29.07,29.09,157500.0,19.2505,19.2571,19.224,19.2373,157500.0
2010-12-23 10:30:00,29.09,29.09,29.04,29.04,135300.0,19.2373,19.2373,19.2042,19.2042,135300.0
2010-12-23 11:00:00,29.05,29.05,29.01,29.01,122400.0,19.2108,19.2108,19.1844,19.1844,122400.0
2010-12-23 11:30:00,29.01,29.02,29.0,29.01,254600.0,19.1844,19.191,19.1777,19.1844,254600.0
2010-12-23 12:00:00,29.02,29.02,29.0,29.01,134700.0,19.191,19.191,19.1777,19.1844,134700.0
2010-12-23 12:30:00,29.01,29.03,29.01,29.03,198700.0,19.1844,19.1976,19.1844,19.1976,198700.0
2010-12-23 13:00:00,29.03,29.04,29.01,29.01,293500.0,19.1976,19.2042,19.1844,19.1844,293500.0
2010-12-23 13:30:00,29.02,29.04,29.01,29.03,88000.0,19.191,19.2042,19.1844,19.1976,88000.0
2010-12-23 14:00:00,29.02,29.06,29.01,29.02,165800.0,19.191,19.2174,19.1844,19.191,165800.0
2010-12-23 14:30:00,29.01,29.02,28.99,29.0,239400.0,19.1844,19.191,19.1711,19.1777,239400.0
2010-12-23 15:00:00,29.0,29.02,28.98,29.01,390800.0,19.1777,19.191,19.1645,19.1844,390800.0
2010-12-23 15:30:00,29.02,29.05,29.0,29.05,442100.0,19.191,19.2108,19.1777,19.2108,442100.0
2010-12-27 09:30:00,28.94,29.09,28.94,29.05,102800.0,19.1381,19.2373,19.1381,19.2108,102800.0
2010-12-27 10:00:00,29.06,29.08,29.02,29.03,99100.0,19.2174,19.2306,19.191,19.1976,99100.0
2010-12-27 10:30:00,29.04,29.04,28.98,29.0,70000.0,19.2042,19.2042,19.1645,19.1777,70000.0
2010-12-27 11:00:00,29.0,29.05,28.99,29.03,151700.0,19.1777,19.2108,19.1711,19.1976,151700.0
2010-12-27 11:30:00,29.03,29.07,29.02,29.06,60500.0,19.1976,19.224,19.191,19.2174,60500.0
2010-12-27 12:00:00,29.05,29.08,29.05,29.07,91200.0,19.2108,19.2306,19.2108,19.224,91200.0
2010-12-27 12:30:00,29.06,29.07,29.03,29.04,70400.0,19.2174,19.224,19.1976,19.2042,70400.0
2010-12-27 13:00:00,29.04,29.06,29.03,29.06,85100.0,19.2042,19.2174,19.1976,19.2174,85100.0
2010-12-27 13:30:00,29.06,29.1,29.05,29.1,112300.0,19.2174,19.2439,19.2108,19.2439,112300.0
2010-12-27 14:00:00,29.1,29.13,29.08,29.13,120100.0,19.2439,19.2637,19.2306,19.2637,120100.0
2010-12-27 14:30:00,29.12,29.13,29.1,29.12,97400.0,19.2571,19.2637,19.2439,19.2571,97400.0
2010-12-27 15:00:00,29.12,29.15,29.11,29.14,119000.0,19.2571,19.2769,19.2505,19.2703,119000.0
2010-12-27 15:30:00,29.14,29.14,29.05,29.07,268700.0,19.2703,19.2703,19.2108,19.224,268700.0
2010-12-28 09:30:00,29.06,29.09,29.02,29.05,125100.0,19.2174,19.2373,19.191,19.2108,125100.0
2010-12-28 10:00:00,29.05,29.08,29.04,29.06,142700.0,19.2108,19.2306,19.2042,19.2174,142700.0
2010-12-28 10:30:00,29.06,29.06,29.03,29.06,90500.0,19.2174,19.2174,19.1976,19.2174,90500.0
2010-12-28 11:00:00,29.06,29.06,29.01,29.01,121800.0,19.2174,19.2174,19.1844,19.1844,121800.0
2010-12-28 11:30:00,29.01,29.02,28.95,29.0,122700.0,19.1844,19.191,19.1447,19.1777,122700.0
2010-12-28 12:00:00,29.0,29.02,28.99,29.01,76000.0,19.1777,19.191,19.1711,19.1844,76000.0
2010-12-28 12:30:00,29.0,29.03,29.0,29.03,53600.0,19.1777,19.1976,19.1777,19.1976,53600.0
2010-12-28 13:00:00,29.02,29.06,29.02,29.05,236600.0,19.191,19.2174,19.191,19.2108,236600.0
2010-12-28 13:30:00,29.05,29.08,29.05,29.07,93800.0,19.2108,19.2306,19.2108,19.224,93800.0
2010-12-28 14:00:00,29.07,29.11,29.06,29.07,171400.0,19.224,19.2505,19.2174,19.224,171400.0
2010-12-28 14:30:00,29.07,29.11,29.06,29.09,257400.0,19.224,19.2505,19.2174,19.2373,257400.0
2010-12-28 15:00:00,29.08,29.09,29.03,29.03,106600.0,19.2306,19.2373,19.1976,19.1976,106600.0
2010-12-28 15:30:00,29.04,29.1,29.04,29.08,287300.0,19.2042,19.2439,19.2042,19.2306,287300.0
2010-12-29 09:30:00,29.12,29.3,29.12,29.3,138600.0,19.2571,19.3761,19.2571,19.3761,138600.0
2010-12-29 10:00:00,29.3,29.3,29.21,29.21,117800.0,19.3761,19.3761,19.3166,19.3166,117800.0
2010-12-29 10:30:00,29.21,29.29,29.19,29.23,91200.0,19.3166,19.3695,19.3034,19.3298,91200.0
2010-12-29 11:00:00,29.23,29.29,29.23,29.25,87500.0,19.3298,19.3695,19.3298,19.3431,87500.0
2010-12-29 11:30:00,29.25,29.29,29.21,29.21,102900.0,19.3431,19.3695,19.3166,19.3166,102900.0
2010-12-29 12:00:00,29.21,29.22,29.17,29.21,134700.0,19.3166,19.3232,19.2902,19.3166,134700.0
2010-12-29 12:30:00,29.21,29.26,29.21,29.25,67900.0,19.3166,19.3497,19.3166,19.3431,67900.0
2010-12-29 13:00:00,29.25,29.28,29.24,29.26,60900.0,19.3431,19.3629,19.3365,19.3497,60900.0
2010-12-29 13:30:00,29.26,29.27,29.23,29.24,65500.0,19.3497,19.3563,19.3298,19.3365,65500.0
2010-12-29 14:00:00,29.23,29.26,29.23,29.26,60900.0,19.3298,19.3497,19.3298,19.3497,60900.0
2010-12-29 14:30:00,29.26,29.3,29.25,29.3,88900.0,19.3497,19.3761,19.3431,19.3761,88900.0
2010-12-29 15:00:00,29.29,29.3,29.27,29.3,136700.0,19.3695,19.3761,19.3563,19.3761,136700.0
2010-12-29 15:30:00,29.29,29.29,29.18,29.19,308700.0,19.3695,19.3695,19.2968,19.3034,308700.0
2010-12-30 09:30:00,29.09,29.3,29.08,29.2,263700.0,19.2373,19.3761,19.2306,19.31,263700.0
2010-12-30 10:00:00,29.2,29.22,29.12,29.16,221800.0,19.31,19.3232,19.2571,19.2836,221800.0
2010-12-30 10:30:00,29.16,29.2,29.12,29.2,129000.0,19.2836,19.31,19.2571,19.31,129000.0
2010-12-30 11:00:00,29.2,29.27,29.16,29.24,151600.0,19.31,19.3563,19.2836,19.3365,151600.0
2010-12-30 11:30:00,29.24,29.29,29.24,29.26,472500.0,19.3365,19.3695,19.3365,19.3497,472500.0
2010-12-30 12:00:00,29.26,29.33,29.25,29.33,156500.0,19.3497,19.396,19.3431,19.396,156500.0
2010-12-30 12:30:00,29.32,29.33,29.3,29.31,54900.0,19.3894,19.396,19.3761,19.3827,54900.0
2010-12-30 13:00:00,29.31,29.32,29.26,29.31,121600.0,19.3827,19.3894,19.3497,19.3827,121600.0
2010-12-30 13:30:00,29.31,29.31,29.27,29.3,76900.0,19.3827,19.3827,19.3563,19.3761,76900.0
2010-12-30 14:00:00,29.29,29.3,29.29,29.3,56100.0,19.3695,19.3761,19.3695,19.3761,56100.0
2010-12-30 14:30:00,29.3,29.3,29.29,29.3,61200.0,19.3761,19.3761,19.3695,19.3761,61200.0
2010-12-30 15:00:00,29.29,29.34,29.29,29.33,166000.0,19.3695,19.4026,19.3695,19.396,166000.0
2010-12-30 15:30:00,29.34,29.39,29.31,29.36,578700.0,19.4026,19.4357,19.3827,19.4158,578700.0
2010-12-31 09:30:00,29.32,29.41,29.29,29.36,247300.0,19.3894,19.4489,19.3695,19.4158,247300.0
2010-12-31 10:00:00,29.35,29.37,29.34,29.37,114600.0,19.4092,19.4224,19.4026,19.4224,114600.0
2010-12-31 10:30:00,29.37,29.42,29.36,29.42,141000.0,19.4224,19.4555,19.4158,19.4555,141000.0
2010-12-31 11:00:00,29.41,29.44,29.41,29.42,105300.0,19.4489,19.4687,19.4489,19.4555,105300.0
2010-12-31 11:30:00,29.42,29.47,29.42,29.45,92100.0,19.4555,19.4886,19.4555,19.4753,92100.0
2010-12-31 12:00:00,29.45,29.52,29.45,29.5,188800.0,19.4753,19.5216,19.4753,19.5084,188800.0
2010-12-31 12:30:00,29.5,29.52,29.48,29.48,86600.0,19.5084,19.5216,19.4952,19.4952,86600.0
2010-12-31 13:00:00,29.48,29.53,29.48,29.53,107200.0,19.4952,19.5282,19.4952,19.5282,107200.0
2010-12-31 13:30:00,29.53,29.54,29.5,29.51,72600.0,19.5282,19.5348,19.5084,19.515,72600.0
2010-12-31 14:00:00,29.51,29.51,29.5,29.5,53800.0,19.515,19.515,19.5084,19.5084,53800.0
2010-12-31 14:30:00,29.5,29.53,29.5,29.5,95200.0,19.5084,19.5282,19.5084,19.5084,95200.0
2010-12-31 15:00:00,29.5,29.51,29.49,29.5,106800.0,19.5084,19.515,19.5018,19.5084,106800.0
2010-12-31 15:30:00,29.5,29.5,29.33,29.41,613400.0,19.5084,19.5084,19.396,19.4489,613400.0
2011-01-03 09:30:00,29.53,29.53,29.26,29.36,342300.0,19.5282,19.5282,19.3497,19.4158,342300.0
2011-01-03 10:00:00,29.37,29.37,29.28,29.29,216300.0,19.4224,19.4224,19.3629,19.3695,216300.0
2011-01-03 10:30:00,29.28,29.35,29.23,29.32,248800.0,19.3629,19.4092,19.3298,19.3894,248800.0
2011-01-03 11:00:00,29.32,29.35,29.3,29.32,97600.0,19.3894,19.4092,19.3761,19.3894,97600.0
2011-01-03 11:30:00,29.32,29.37,29.32,29.37,96800.0,19.3894,19.4224,19.3894,19.4224,96800.0
2011-01-03 12:00:00,29.37,29.4,29.34,29.4,199700.0,19.4224,19.4423,19.4026,19.4423,199700.0
2011-01-03 12:30:00,29.4,29.4,29.31,29.34,319000.0,19.4423,19.4423,19.3827,19.4026,319000.0
2011-01-03 13:00:00,29.34,29.35,29.3,29.34,200900.0,19.4026,19.4092,19.3761,19.4026,200900.0
2011-01-03 13:30:00,29.33,29.34,29.29,29.3,414300.0,19.396,19.4026,19.3695,19.3761,414300.0
2011-01-03 14:00:00,29.29,29.3,29.24,29.26,183600.0,19.3695,19.3761,19.3365,19.3497,183600.0
2011-01-03 14:30:00,29.25,29.26,29.23,29.23,326600.0,19.3431,19.3497,19.3298,19.3298,326600.0
2011-01-03 15:00:00,29.24,29.26,29.2,29.25,296000.0,19.3365,19.3497,19.31,19.3431,296000.0
2011-01-03 15:30:00,29.24,29.28,29.2,29.2,623400.0,19.3365,19.3629,19.31,19.31,623400.0
2011-01-04 09:30:00,29.31,29.33,29.14,29.15,395600.0,19.3827,19.396,19.2703,19.2769,395600.0
2011-01-04 10:00:00,29.15,29.26,29.13,29.24,297100.0,19.2769,19.3497,19.2637,19.3365,297100.0
2011-01-04 10:30:00,29.25,29.25,29.17,29.23,203900.0,19.3431,19.3431,19.2902,19.3298,203900.0
2011-01-04 11:00:00,29.23,29.38,29.22,29.38,572000.0,19.3298,19.429,19.3232,19.429,572000.0
2011-01-04 11:30:00,29.38,29.47,29.36,29.4,346900.0,19.429,19.4886,19.4158,19.4423,346900.0
2011-01-04 12:00:00,29.4,29.44,29.39,29.39,247700.0,19.4423,19.4687,19.4357,19.4357,247700.0
2011-01-04 12:30:00,29.39,29.43,29.35,29.42,282600.0,19.4357,19.4621,19.4092,19.4555,282600.0
2011-01-04 13:00:00,29.43,29.48,29.41,29.47,376400.0,19.4621,19.4952,19.4489,19.4886,376400.0
2011-01-04 13:30:00,29.47,29.57,29.46,29.56,345100.0,19.4886,19.5547,19.4819,19.5481,345100.0
2011-01-04 14:00:00,29.55,29.71,29.54,29.57,661200.0,19.5415,19.6473,19.5348,19.5547,661200.0
2011-01-04 14:30:00,29.57,29.61,29.54,29.58,523900.0,19.5547,19.5811,19.5348,19.5613,523900.0
2011-01-04 15:00:00,29.58,29.63,29.57,29.61,625000.0,19.5613,19.5944,19.5547,19.5811,625000.0
2011-01-04 15:30:00,29.6,29.66,29.55,29.65,1377300.0,19.5745,19.6142,19.5415,19.6076,1377300.0
2011-01-05 09:30:00,29.5,29.55,29.28,29.35,596400.0,19.6793,19.7127,19.5326,19.5793,596400.0
2011-01-05 10:00:00,29.35,29.53,29.28,29.41,382700.0,19.5793,19.6994,19.5326,19.6193,382700.0
2011-01-05 10:30:00,29.4,29.47,29.35,29.45,316900.0,19.6126,19.6593,19.5793,19.646,316900.0
2011-01-05 11:00:00,29.45,29.48,29.36,29.47,502600.0,19.646,19.666,19.586,19.6593,502600.0
2011-01-05 11:30:00,29.47,29.48,29.45,29.45,237200.0,19.6593,19.666,19.646,19.646,237200.0
2011-01-05 12:00:00,29.45,29.54,29.45,29.47,178700.0,19.646,19.706,19.646,19.6593,178700.0
2011-01-05 12:30:00,29.47,29.52,29.46,29.52,193000.0,19.6593,19.6927,19.6527,19.6927,193000.0
2011-01-05 13:00:00,29.51,29.52,29.49,29.51,123500.0,19.686,19.6927,19.6727,19.686,123500.0
2011-01-05 13:30:00,29.52,29.56,29.49,29.54,189300.0,19.6927,19.7194,19.6727,19.706,189300.0
2011-01-05 14:00:00,29.54,29.65,29.51,29.59,318300.0,19.706,19.7794,19.686,19.7394,318300.0
2011-01-05 14:30:00,29.59,29.65,29.57,29.64,277600.0,19.7394,19.7794,19.726,19.7727,277600.0
2011-01-05 15:00:00,29.65,29.67,29.59,29.61,447000.0,19.7794,19.7928,19.7394,19.7527,447000.0
2011-01-05 15:30:00,29.62,29.67,29.59,29.66,1067100.0,19.7594,19.7928,19.7394,19.7861,1067100.0
2011-01-06 09:30:00,29.66,29.75,29.57,29.72,303200.0,19.7861,19.8461,19.726,19.8261,303200.0
2011-01-06 10:00:00,29.72,29.82,29.7,29.82,259700.0,19.8261,19.8928,19.8128,19.8928,259700.0
2011-01-06 10:30:00,29.82,29.89,29.81,29.89,425300.0,19.8928,19.9395,19.8861,19.9395,425300.0
2011-01-06 11:00:00,29.88,29.9,29.8,29.86,357800.0,19.9328,19.9462,19.8795,19.9195,357800.0
2011-01-06 11:30:00,29.86,29.87,29.83,29.85,197500.0,19.9195,19.9262,19.8995,19.9128,197500.0
2011-01-06 12:00:00,29.85,29.86,29.79,29.79,270500.0,19.9128,19.9195,19.8728,19.8728,270500.0
2011-01-06 12:30:00,29.79,29.85,29.78,29.84,226000.0,19.8728,19.9128,19.8661,19.9062,226000.0
2011-01-06 13:00:00,29.83,29.85,29.8,29.84,156500.0,19.8995,19.9128,19.8795,19.9062,156500.0
2011-01-06 13:30:00,29.84,29.89,29.84,29.87,149800.0,19.9062,19.9395,19.9062,19.9262,149800.0
2011-01-06 14:00:00,29.88,29.9,29.86,29.88,222000.0,19.9328,19.9462,19.9195,19.9328,222000.0
2011-01-06 14:30:00,29.88,29.95,29.88,29.92,322200.0,19.9328,19.9795,19.9328,19.9595,322200.0
2011-01-06 15:00:00,29.91,29.92,29.83,29.86,376000.0,19.9529,19.9595,19.8995,19.9195,376000.0
2011-01-06 15:30:00,29.86,29.89,29.84,29.87,560200.0,19.9195,19.9395,19.9062,19.9262,560200.0
2011-01-07 09:30:00,29.91,29.96,29.88,29.92,329100.0,19.9529,19.9862,19.9328,19.9595,329100.0
2011-01-07 10:00:00,29.91,29.98,29.89,29.94,202700.0,19.9529,19.9996,19.9395,19.9729,202700.0
2011-01-07 10:30:00,29.95,30.0,29.89,29.91,217200.0,19.9795,20.0129,19.9395,19.9529,217200.0
2011-01-07 11:00:00,29.91,30.0,29.9,29.99,396700.0,19.9529,20.0129,19.9462,20.0062,396700.0
2011-01-07 11:30:00,29.98,30.11,29.96,30.07,466600.0,19.9996,20.0863,19.9862,20.0596,466600.0
2011-01-07 12:00:00,30.07,30.1,30.02,30.06,273900.0,20.0596,20.0796,20.0262,20.0529,273900.0
2011-01-07 12:30:00,30.05,30.19,29.99,30.16,530600.0,20.0463,20.1396,20.0062,20.1196,530600.0
2011-01-07 13:00:00,30.16,30.26,30.15,30.24,469000.0,20.1196,20.1863,20.113,20.173,469000.0
2011-01-07 13:30:00,30.24,30.25,30.19,30.2,212800.0,20.173,20.1797,20.1396,20.1463,212800.0
2011-01-07 14:00:00,30.2,30.25,30.2,30.21,231000.0,20.1463,20.1797,20.1463,20.153,231000.0
2011-01-07 14:30:00,30.21,30.33,30.19,30.24,517800.0,20.153,20.233,20.1396,20.173,517800.0
2011-01-07 15:00:00,30.24,30.41,30.22,30.34,952600.0,20.173,20.2864,20.1597,20.2397,952600.0
2011-01-07 15:30:00,30.34,30.4,30.34,30.36,774000.0,20.2397,20.2797,20.2397,20.2531,774000.0
2011-01-10 09:30:00,30.16,30.28,30.11,30.25,755900.0,20.1196,20.1997,20.0863,20.1797,755900.0
2011-01-10 10:00:00,30.25,30.38,30.15,30.38,563400.0,20.1797,20.2664,20.113,20.2664,563400.0
2011-01-10 10:30:00,30.38,30.4,30.32,30.38,304300.0,20.2664,20.2797,20.2264,20.2664,304300.0
2011-01-10 11:00:00,30.38,30.47,30.36,30.39,396700.0,20.2664,20.3264,20.2531,20.2731,396700.0
2011-01-10 11:30:00,30.4,30.41,30.32,30.34,343100.0,20.2797,20.2864,20.2264,20.2397,343100.0
2011-01-10 12:00:00,30.33,30.37,30.32,30.36,225300.0,20.233,20.2597,20.2264,20.2531,225300.0
2011-01-10 12:30:00,30.36,30.37,30.34,30.37,94600.0,20.2531,20.2597,20.2397,20.2597,94600.0
2011-01-10 13:00:00,30.36,30.43,30.36,30.43,177500.0,20.2531,20.2997,20.2531,20.2997,177500.0
2011-01-10 13:30:00,30.42,30.44,30.27,30.27,203200.0,20.2931,20.3064,20.193,20.193,203200.0
2011-01-10 14:00:00,30.27,30.31,30.24,30.24,289200.0,20.193,20.2197,20.173,20.173,289200.0
2011-01-10 14:30:00,30.24,30.26,30.05,30.06,493500.0,20.173,20.1863,20.0463,20.0529,493500.0
2011-01-10 15:00:00,30.06,30.09,30.02,30.02,332800.0,20.0529,20.0729,20.0262,20.0262,332800.0
2011-01-10 15:30:00,30.02,30.11,30.0,30.07,1032500.0,20.0262,20.0863,20.0129,20.0596,1032500.0
2011-01-11 09:30:00,30.19,30.25,29.84,29.99,330700.0,20.1396,20.1797,19.9062,20.0062,330700.0
2011-01-11 10:00:00,29.98,30.07,29.94,30.06,533100.0,19.9996,20.0596,19.9729,20.0529,533100.0
2011-01-11 10:30:00,30.06,30.07,29.98,30.01,158800.0,20.0529,20.0596,19.9996,20.0196,158800.0
2011-01-11 11:00:00,30.01,30.03,29.96,29.99,387000.0,20.0196,20.0329,19.9862,20.0062,387000.0
2011-01-11 11:30:00,30.0,30.03,29.99,30.02,110800.0,20.0129,20.0329,20.0062,20.0262,110800.0
2011-01-11 12:00:00,30.02,30.12,30.0,30.1,217600.0,20.0262,20.0929,20.0129,20.0796,217600.0
2011-01-11 12:30:00,30.1,30.12,30.06,30.08,126400.0,20.0796,20.0929,20.0529,20.0663,126400.0
2011-01-11 13:00:00,30.08,30.11,29.99,30.06,201500.0,20.0663,20.0863,20.0062,20.0529,201500.0
2011-01-11 13:30:00,30.05,30.08,30.0,30.0,125100.0,20.0463,20.0663,20.0129,20.0129,125100.0
2011-01-11 14:00:00,30.0,30.09,29.99,30.08,176800.0,20.0129,20.0729,20.0062,20.0663,176800.0
2011-01-11 14:30:00,30.09,30.1,30.06,30.08,192400.0,20.0729,20.0796,20.0529,20.0663,192400.0
2011-01-11 15:00:00,30.09,30.11,30.08,30.1,184200.0,20.0729,20.0863,20.0663,20.0796,184200.0
2011-01-11 15:30:00,30.09,30.16,30.08,30.12,651600.0,20.0729,20.1196,20.0663,20.0929,651600.0
2011-01-12 09:30:00,30.23,30.27,30.09,30.27,172600.0,20.1663,20.193,20.0729,20.193,172600.0
2011-01-12 10:00:00,30.26,30.3,30.25,30.29,158900.0,20.1863,20.213,20.1797,20.2064,158900.0
2011-01-12 10:30:00,30.3,30.31,30.25,30.28,122800.0,20.213,20.2197,20.1797,20.1997,122800.0
2011-01-12 11:00:00,30.28,30.4,30.28,30.39,170700.0,20.1997,20.2797,20.1997,20.2731,170700.0
2011-01-12 11:30:00,30.4,30.4,30.31,30.31,119200.0,20.2797,20.2797,20.2197,20.2197,119200.0
2011-01-12 12:00:00,30.31,30.4,30.29,30.4,212000.0,20.2197,20.2797,20.2064,20.2797,212000.0
2011-01-12 12:30:00,30.4,30.44,30.38,30.38,177100.0,20.2797,20.3064,20.2664,20.2664,177100.0
2011-01-12 13:00:00,30.39,30.4,30.36,30.38,225000.0,20.2731,20.2797,20.2531,20.2664,225000.0
2011-01-12 13:30:00,30.37,30.48,30.37,30.48,501800.0,20.2597,20.3331,20.2597,20.3331,501800.0
2011-01-12 14:00:00,30.48,30.49,30.44,30.49,217500.0,20.3331,20.3398,20.3064,20.3398,217500.0
2011-01-12 14:30:00,30.49,30.49,30.39,30.42,174600.0,20.3398,20.3398,20.2731,20.2931,174600.0
2011-01-12 15:00:00,30.42,30.43,30.35,30.38,325600.0,20.2931,20.2997,20.2464,20.2664,325600.0
2011-01-12 15:30:00,30.39,30.45,30.37,30.44,453200.0,20.2731,20.3131,20.2597,20.3064,453200.0
2011-01-13 09:30:00,30.45,30.49,30.38,30.44,155700.0,20.3131,20.3398,20.2664,20.3064,155700.0
2011-01-13 10:00:00,30.44,30.45,30.34,30.34,146700.0,20.3064,20.3131,20.2397,20.2397,146700.0
2011-01-13 10:30:00,30.35,30.38,30.3,30.35,157300.0,20.2464,20.2664,20.213,20.2464,157300.0
2011-01-13 11:00:00,30.35,30.4,30.35,30.37,107400.0,20.2464,20.2797,20.2464,20.2597,107400.0
2011-01-13 11:30:00,30.37,30.42,30.36,30.42,245000.0,20.2597,20.2931,20.2531,20.2931,245000.0
2011-01-13 12:00:00,30.41,30.42,30.39,30.42,103600.0,20.2864,20.2931,20.2731,20.2931,103600.0
2011-01-13 12:30:00,30.41,30.45,30.38,30.41,106200.0,20.2864,20.3131,20.2664,20.2864,106200.0
2011-01-13 13:00:00,30.4,30.45,30.39,30.45,1154300.0,20.2797,20.3131,20.2731,20.3131,1154300.0
2011-01-13 13:30:00,30.45,30.52,30.45,30.5,718100.0,20.3131,20.3598,20.3131,20.3464,718100.0
2011-01-13 14:00:00,30.5,30.52,30.49,30.5,813500.0,20.3464,20.3598,20.3398,20.3464,813500.0
2011-01-13 14:30:00,30.5,30.51,30.44,30.47,379500.0,20.3464,20.3531,20.3064,20.3264,379500.0
2011-01-13 15:00:00,30.47,30.51,30.47,30.47,334700.0,20.3264,20.3531,20.3264,20.3264,334700.0
2011-01-13 15:30:00,30.48,30.5,30.45,30.5,709000.0,20.3331,20.3464,20.3131,20.3464,709000.0
2011-01-14 09:30:00,30.45,30.48,30.38,30.42,266900.0,20.3131,20.3331,20.2664,20.2931,266900.0
2011-01-14 10:00:00,30.42,30.53,30.42,30.5,415300.0,20.2931,20.3665,20.2931,20.3464,415300.0
2011-01-14 10:30:00,30.51,30.54,30.49,30.49,378800.0,20.3531,20.3731,20.3398,20.3398,378800.0
2011-01-14 11:00:00,30.49,30.5,30.42,30.44,417300.0,20.3398,20.3464,20.2931,20.3064,417300.0
2011-01-14 11:30:00,30.45,30.45,30.39,30.4,114000.0,20.3131,20.3131,20.2731,20.2797,114000.0
2011-01-14 12:00:00,30.39,30.44,30.39,30.4,94900.0,20.2731,20.3064,20.2731,20.2797,94900.0
2011-01-14 12:30:00,30.4,30.43,30.39,30.42,282600.0,20.2797,20.2997,20.2731,20.2931,282600.0
2011-01-14 13:00:00,30.42,30.45,30.4,30.44,210900.0,20.2931,20.3131,20.2797,20.3064,210900.0
2011-01-14 13:30:00,30.43,30.45,30.39,30.4,169700.0,20.2997,20.3131,20.2731,20.2797,169700.0
2011-01-14 14:00:00,30.4,30.43,30.38,30.39,197800.0,20.2797,20.2997,20.2664,20.2731,197800.0
2011-01-14 14:30:00,30.39,30.4,30.34,30.35,243900.0,20.2731,20.2797,20.2397,20.2464,243900.0
2011-01-14 15:00:00,30.35,30.42,30.34,30.39,288000.0,20.2464,20.2931,20.2397,20.2731,288000.0
2011-01-14 15:30:00,30.39,30.47,30.38,30.46,456200.0,20.2731,20.3264,20.2664,20.3198,456200.0
2011-01-18 09:30:00,30.01,30.45,29.95,29.97,971700.0,20.0196,20.3131,19.9795,19.9929,971700.0
2011-01-18 10:00:00,29.96,30.14,29.95,30.13,340300.0,19.9862,20.1063,19.9795,20.0996,340300.0
2011-01-18 10:30:00,30.13,30.24,30.1,30.17,316300.0,20.0996,20.173,20.0796,20.1263,316300.0
2011-01-18 11:00:00,30.18,30.24,30.16,30.23,161400.0,20.133,20.173,20.1196,20.1663,161400.0
2011-01-18 11:30:00,30.23,30.26,30.2,30.25,170600.0,20.1663,20.1863,20.1463,20.1797,170600.0
2011-01-18 12:00:00,30.25,30.26,30.09,30.09,147000.0,20.1797,20.1863,20.0729,20.0729,147000.0
2011-01-18 12:30:00,30.09,30.16,30.09,30.15,237600.0,20.0729,20.1196,20.0729,20.113,237600.0
2011-01-18 13:00:00,30.15,30.16,30.09,30.11,153300.0,20.113,20.1196,20.0729,20.0863,153300.0
2011-01-18 13:30:00,30.12,30.12,30.03,30.03,189300.0,20.0929,20.0929,20.0329,20.0329,189300.0
2011-01-18 14:00:00,30.04,30.06,29.97,30.06,819000.0,20.0396,20.0529,19.9929,20.0529,819000.0
2011-01-18 14:30:00,30.06,30.07,30.0,30.02,258900.0,20.0529,20.0596,20.0129,20.0262,258900.0
2011-01-18 15:00:00,30.03,30.08,29.99,30.02,626000.0,20.0329,20.0663,20.0062,20.0262,626000.0
2011-01-18 15:30:00,30.01,30.09,29.99,30.03,878000.0,20.0196,20.0729,20.0062,20.0329,878000.0
2011-01-19 09:30:00,30.0,30.01,29.95,29.96,319900.0,20.0129,20.0196,19.9795,19.9862,319900.0
2011-01-19 10:00:00,29.95,30.03,29.87,29.88,397100.0,19.9795,20.0329,19.9262,19.9328,397100.0
2011-01-19 10:30:00,29.88,29.96,29.86,29.91,355700.0,19.9328,19.9862,19.9195,19.9529,355700.0
2011-01-19 11:00:00,29.9,29.96,29.9,29.94,174500.0,19.9462,19.9862,19.9462,19.9729,174500.0
2011-01-19 11:30:00,29.93,29.98,29.9,29.95,323400.0,19.9662,19.9996,19.9462,19.9795,323400.0
2011-01-19 12:00:00,29.94,30.01,29.93,29.97,177200.0,19.9729,20.0196,19.9662,19.9929,177200.0
2011-01-19 12:30:00,29.96,29.97,29.88,29.91,171200.0,19.9862,19.9929,19.9328,19.9529,171200.0
2011-01-19 13:00:00,29.91,29.97,29.9,29.95,87100.0,19.9529,19.9929,19.9462,19.9795,87100.0
2011-01-19 13:30:00,29.94,29.98,29.89,29.89,181200.0,19.9729,19.9996,19.9395,19.9395,181200.0
2011-01-19 14:00:00,29.9,29.93,29.89,29.93,163200.0,19.9462,19.9662,19.9395,19.9662,163200.0
2011-01-19 14:30:00,29.92,29.95,29.9,29.95,170000.0,19.9595,19.9795,19.9462,19.9795,170000.0
2011-01-19 15:00:00,29.94,29.96,29.91,29.93,254800.0,19.9729,19.9862,19.9529,19.9662,254800.0
2011-01-19 15:30:00,29.94,29.98,29.92,29.97,425300.0,19.9729,19.9996,19.9595,19.9929,425300.0
2011-01-20 09:30:00,29.87,30.21,29.87,30.2,283900.0,19.9262,20.153,19.9262,20.1463,283900.0
2011-01-20 10:00:00,30.19,30.24,30.11,30.16,290700.0,20.1396,20.173,20.0863,20.1196,290700.0
2011-01-20 10:30:00,30.17,30.26,30.12,30.14,218700.0,20.1263,20.1863,20.0929,20.1063,218700.0
2011-01-20 11:00:00,30.14,30.22,30.08,30.08,239100.0,20.1063,20.1597,20.0663,20.0663,239100.0
2011-01-20 11:30:00,30.09,30.23,30.09,30.21,300400.0,20.0729,20.1663,20.0729,20.153,300400.0
2011-01-20 12:00:00,30.21,30.26,30.18,30.26,197900.0,20.153,20.1863,20.133,20.1863,197900.0
2011-01-20 12:30:00,30.26,30.33,30.25,30.27,271400.0,20.1863,20.233,20.1797,20.193,271400.0
2011-01-20 13:00:00,30.27,30.3,30.2,30.25,401100.0,20.193,20.213,20.1463,20.1797,401100.0
2011-01-20 13:30:00,30.26,30.26,30.09,30.09,227200.0,20.1863,20.1863,20.0729,20.0729,227200.0
2011-01-20 14:00:00,30.09,30.21,30.08,30.13,358400.0,20.0729,20.153,20.0663,20.0996,358400.0
2011-01-20 14:30:00,30.14,30.26,30.13,30.18,297900.0,20.1063,20.1863,20.0996,20.133,297900.0
2011-01-20 15:00:00,30.17,30.18,29.97,29.97,508800.0,20.1263,20.133,19.9929,19.9929,508800.0
2011-01-20 15:30:00,29.98,30.01,29.86,29.98,1434000.0,19.9996,20.0196,19.9195,19.9996,1434000.0
2011-01-21 09:30:00,30.22,30.22,29.98,30.11,529600.0,20.1597,20.1597,19.9996,20.0863,529600.0
2011-01-21 10:00:00,30.11,30.15,30.06,30.08,311200.0,20.0863,20.113,20.0529,20.0663,311200.0
2011-01-21 10:30:00,30.08,30.12,29.94,29.99,325800.0,20.0663,20.0929,19.9729,20.0062,325800.0
2011-01-21 11:00:00,29.98,30.0,29.93,30.0,177400.0,19.9996,20.0129,19.9662,20.0129,177400.0
2011-01-21 11:30:00,29.99,30.0,29.92,29.98,227000.0,20.0062,20.0129,19.9595,19.9996,227000.0
2011-01-21 12:00:00,29.97,29.98,29.91,29.93,126300.0,19.9929,19.9996,19.9529,19.9662,126300.0
2011-01-21 12:30:00,29.93,29.98,29.89,29.98,282100.0,19.9662,19.9996,19.9395,19.9996,282100.0
2011-01-21 13:00:00,29.97,30.03,29.96,29.98,194600.0,19.9929,20.0329,19.9862,19.9996,194600.0
2011-01-21 13:30:00,29.99,30.03,29.96,29.99,191400.0,20.0062,20.0329,19.9862,20.0062,191400.0
2011-01-21 14:00:00,29.99,30.0,29.93,29.95,128700.0,20.0062,20.0129,19.9662,19.9795,128700.0
2011-01-21 14:30:00,29.96,29.97,29.9,29.9,215900.0,19.9862,19.9929,19.9462,19.9462,215900.0
2011-01-21 15:00:00,29.9,29.96,29.89,29.93,292900.0,19.9462,19.9862,19.9395,19.9662,292900.0
2011-01-21 15:30:00,29.93,29.94,29.9,29.93,513000.0,19.9662,19.9729,19.9462,19.9662,513000.0
2011-01-24 09:30:00,29.96,30.0,29.86,29.93,233000.0,19.9862,20.0129,19.9195,19.9662,233000.0
2011-01-24 10:00:00,29.92,29.98,29.9,29.97,142800.0,19.9595,19.9996,19.9462,19.9929,142800.0
2011-01-24 10:30:00,29.96,29.97,29.9,29.92,158300.0,19.9862,19.9929,19.9462,19.9595,158300.0
2011-01-24 11:00:00,29.91,29.92,29.84,29.85,139100.0,19.9529,19.9595,19.9062,19.9128,139100.0
2011-01-24 11:30:00,29.85,29.88,29.83,29.83,97000.0,19.9128,19.9328,19.8995,19.8995,97000.0
2011-01-24 12:00:00,29.84,29.86,29.82,29.84,101100.0,19.9062,19.9195,19.8928,19.9062,101100.0
2011-01-24 12:30:00,29.84,29.85,29.82,29.83,83400.0,19.9062,19.9128,19.8928,19.8995,83400.0
2011-01-24 13:00:00,29.83,29.89,29.82,29.84,181200.0,19.8995,19.9395,19.8928,19.9062,181200.0
2011-01-24 13:30:00,29.83,29.85,29.82,29.83,102900.0,19.8995,19.9128,19.8928,19.8995,102900.0
2011-01-24 14:00:00,29.83,29.9,29.83,29.87,220600.0,19.8995,19.9462,19.8995,19.9262,220600.0
2011-01-24 14:30:00,29.87,29.9,29.85,29.85,176900.0,19.9262,19.9462,19.9128,19.9128,176900.0
2011-01-24 15:00:00,29.85,29.89,29.79,29.8,457900.0,19.9128,19.9395,19.8728,19.8795,457900.0
2011-01-24 15:30:00,29.8,29.81,29.72,29.73,1045900.0,19.8795,19.8861,19.8261,19.8328,1045900.0
2011-01-25 09:30:00,29.9,29.9,29.71,29.74,208200.0,19.9462,19.9462,19.8194,19.8395,208200.0
2011-01-25 10:00:00,29.74,29.79,29.65,29.68,280400.0,19.8395,19.8728,19.7794,19.7994,280400.0
2011-01-25 10:30:00,29.68,29.74,29.66,29.71,154500.0,19.7994,19.8395,19.7861,19.8194,154500.0
2011-01-25 11:00:00,29.72,29.72,29.58,29.6,224700.0,19.8261,19.8261,19.7327,19.7461,224700.0
2011-01-25 11:30:00,29.6,29.69,29.58,29.68,166700.0,19.7461,19.8061,19.7327,19.7994,166700.0
2011-01-25 12:00:00,29.67,29.75,29.67,29.73,78800.0,19.7928,19.8461,19.7928,19.8328,78800.0
2011-01-25 12:30:00,29.73,29.77,29.71,29.72,99000.0,19.8328,19.8595,19.8194,19.8261,99000.0
2011-01-25 13:00:00,29.72,29.73,29.65,29.66,121500.0,19.8261,19.8328,19.7794,19.7861,121500.0
2011-01-25 13:30:00,29.65,29.7,29.65,29.69,67300.0,19.7794,19.8128,19.7794,19.8061,67300.0
2011-01-25 14:00:00,29.68,29.7,29.57,29.62,193200.0,19.7994,19.8128,19.726,19.7594,193200.0
2011-01-25 14:30:00,29.62,29.66,29.57,29.59,176500.0,19.7594,19.7861,19.726,19.7394,176500.0
2011-01-25 15:00:00,29.59,29.68,29.59,29.67,266600.0,19.7394,19.7994,19.7394,19.7928,266600.0
2011-01-25 15:30:00,29.67,29.69,29.62,29.64,702100.0,19.7928,19.8061,19.7594,19.7727,702100.0
2011-01-26 09:30:00,29.79,29.82,29.56,29.62,344400.0,19.8728,19.8928,19.7194,19.7594,344400.0
2011-01-26 10:00:00,29.62,29.72,29.59,29.67,343400.0,19.7594,19.8261,19.7394,19.7928,343400.0
2011-01-26 10:30:00,29.67,29.69,29.56,29.68,320100.0,19.7928,19.8061,19.7194,19.7994,320100.0
2011-01-26 11:00:00,29.68,29.71,29.61,29.61,203400.0,19.7994,19.8194,19.7527,19.7527,203400.0
2011-01-26 11:30:00,29.62,29.62,29.55,29.56,217000.0,19.7594,19.7594,19.7127,19.7194,217000.0
2011-01-26 12:00:00,29.56,29.62,29.56,29.59,92900.0,19.7194,19.7594,19.7194,19.7394,92900.0
2011-01-26 12:30:00,29.6,29.63,29.59,29.62,52100.0,19.7461,19.7661,19.7394,19.7594,52100.0
2011-01-26 13:00:00,29.63,29.63,29.61,29.63,49800.0,19.7661,19.7661,19.7527,19.7661,49800.0
2011-01-26 13:30:00,29.63,29.7,29.63,29.7,138100.0,19.7661,19.8128,19.7661,19.8128,138100.0
2011-01-26 14:00:00,29.69,29.75,29.63,29.64,212200.0,19.8061,19.8461,19.7661,19.7727,212200.0
2011-01-26 14:30:00,29.64,29.72,29.63,29.71,244600.0,19.7727,19.8261,19.7661,19.8194,244600.0
2011-01-26 15:00:00,29.71,29.8,29.7,29.78,227900.0,19.8194,19.8795,19.8128,19.8661,227900.0
2011-01-26 15:30:00,29.79,29.79,29.69,29.69,583900.0,19.8728,19.8728,19.8061,19.8061,583900.0
2011-01-27 09:30:00,29.84,29.84,29.59,29.59,173400.0,19.9062,19.9062,19.7394,19.7394,173400.0
2011-01-27 10:00:00,29.59,29.66,29.58,29.6,131000.0,19.7394,19.7861,19.7327,19.7461,131000.0
2011-01-27 10:30:00,29.6,29.67,29.6,29.63,177700.0,19.7461,19.7928,19.7461,19.7661,177700.0
2011-01-27 11:00:00,29.62,29.73,29.62,29.66,223200.0,19.7594,19.8328,19.7594,19.7861,223200.0
2011-01-27 11:30:00,29.66,29.69,29.63,29.69,126400.0,19.7861,19.8061,19.7661,19.8061,126400.0
2011-01-27 12:00:00,29.69,29.7,29.64,29.65,100700.0,19.8061,19.8128,19.7727,19.7794,100700.0
2011-01-27 12:30:00,29.64,29.65,29.59,29.59,255600.0,19.7727,19.7794,19.7394,19.7394,255600.0
2011-01-27 13:00:00,29.59,29.64,29.58,29.61,216500.0,19.7394,19.7727,19.7327,19.7527,216500.0
2011-01-27 13:30:00,29.62,29.66,29.61,29.62,112900.0,19.7594,19.7861,19.7527,19.7594,112900.0
2011-01-27 14:00:00,29.61,29.67,29.6,29.6,199500.0,19.7527,19.7928,19.7461,19.7461,199500.0
2011-01-27 14:30:00,29.6,29.71,29.6,29.7,155600.0,19.7461,19.8194,19.7461,19.8128,155600.0
2011-01-27 15:00:00,29.71,29.75,29.7,29.74,228900.0,19.8194,19.8461,19.8128,19.8395,228900.0
2011-01-27 15:30:00,29.75,29.79,29.73,29.78,701700.0,19.8461,19.8728,19.8328,19.8661,701700.0
2011-01-28 09:30:00,29.72,29.72,29.44,29.44,473200.0,19.8261,19.8261,19.6393,19.6393,473200.0
2011-01-28 10:00:00,29.44,29.45,29.31,29.34,485700.0,19.6393,19.646,19.5526,19.5726,485700.0
2011-01-28 10:30:00,29.34,29.49,29.32,29.36,663100.0,19.5726,19.6727,19.5593,19.586,663100.0
2011-01-28 11:00:00,29.36,29.39,29.21,29.25,378900.0,19.586,19.606,19.4859,19.5126,378900.0
2011-01-28 11:30:00,29.25,29.26,29.17,29.2,343700.0,19.5126,19.5192,19.4592,19.4792,343700.0
2011-01-28 12:00:00,29.2,29.21,29.13,29.17,249400.0,19.4792,19.4859,19.4325,19.4592,249400.0
2011-01-28 12:30:00,29.17,29.18,29.13,29.15,218900.0,19.4592,19.4659,19.4325,19.4459,218900.0
2011-01-28 13:00:00,29.14,29.16,29.08,29.13,363300.0,19.4392,19.4525,19.3992,19.4325,363300.0
2011-01-28 13:30:00,29.13,29.22,29.09,29.21,219500.0,19.4325,19.4926,19.4058,19.4859,219500.0
2011-01-28 14:00:00,29.21,29.21,29.12,29.17,221600.0,19.4859,19.4859,19.4259,19.4592,221600.0
2011-01-28 14:30:00,29.16,29.18,29.12,29.18,237700.0,19.4525,19.4659,19.4259,19.4659,237700.0
2011-01-28 15:00:00,29.18,29.22,29.13,29.21,655000.0,19.4659,19.4926,19.4325,19.4859,655000.0
2011-01-28 15:30:00,29.21,29.23,29.12,29.18,907900.0,19.4859,19.4992,19.4259,19.4659,907900.0
2011-01-31 09:30:00,29.23,29.41,29.21,29.29,390500.0,19.4992,19.6193,19.4859,19.5393,390500.0
2011-01-31 10:00:00,29.29,29.31,29.2,29.26,423300.0,19.5393,19.5526,19.4792,19.5192,423300.0
2011-01-31 10:30:00,29.26,29.27,29.18,29.19,202100.0,19.5192,19.5259,19.4659,19.4725,202100.0
2011-01-31 11:00:00,29.19,29.21,29.13,29.15,343500.0,19.4725,19.4859,19.4325,19.4459,343500.0
2011-01-31 11:30:00,29.15,29.19,29.12,29.12,227800.0,19.4459,19.4725,19.4259,19.4259,227800.0
2011-01-31 12:00:00,29.13,29.22,29.12,29.2,222700.0,19.4325,19.4926,19.4259,19.4792,222700.0
2011-01-31 12:30:00,29.2,29.22,29.15,29.15,168100.0,19.4792,19.4926,19.4459,19.4459,168100.0
2011-01-31 13:00:00,29.15,29.16,29.14,29.16,203300.0,19.4459,19.4525,19.4392,19.4525,203300.0
2011-01-31 13:30:00,29.16,29.19,29.12,29.14,286400.0,19.4525,19.4725,19.4259,19.4392,286400.0
2011-01-31 14:00:00,29.13,29.15,29.08,29.08,210400.0,19.4325,19.4459,19.3992,19.3992,210400.0
2011-01-31 14:30:00,29.08,29.11,29.0,29.05,444600.0,19.3992,19.4192,19.3458,19.3792,444600.0
2011-01-31 15:00:00,29.05,29.07,28.87,28.88,1089000.0,19.3792,19.3925,19.2591,19.2657,1089000.0
2011-01-31 15:30:00,28.88,29.14,28.87,29.13,2113500.0,19.2657,19.4392,19.2591,19.4325,2113500.0
2011-02-01 09:30:00,29.26,29.31,29.18,29.21,201400.0,19.5192,19.5526,19.4659,19.4859,201400.0
2011-02-01 10:00:00,29.22,29.28,29.1,29.22,297100.0,19.4926,19.5326,19.4125,19.4926,297100.0
2011-02-01 10:30:00,29.23,29.34,29.17,29.31,286900.0,19.4992,19.5726,19.4592,19.5526,286900.0
2011-02-01 11:00:00,29.31,29.33,29.24,29.33,259200.0,19.5526,19.5659,19.5059,19.5659,259200.0
2011-02-01 11:30:00,29.32,29.33,29.27,29.28,179900.0,19.5593,19.5659,19.5259,19.5326,179900.0
2011-02-01 12:00:00,29.29,29.32,29.26,29.28,297900.0,19.5393,19.5593,19.5192,19.5326,297900.0
2011-02-01 12:30:00,29.27,29.44,29.26,29.44,307000.0,19.5259,19.6393,19.5192,19.6393,307000.0
2011-02-01 13:00:00,29.44,29.46,29.27,29.27,227500.0,19.6393,19.6527,19.5259,19.5259,227500.0
2011-02-01 13:30:00,29.28,29.31,29.26,29.27,143400.0,19.5326,19.5526,19.5192,19.5259,143400.0
2011-02-01 14:00:00,29.26,29.27,29.24,29.24,185700.0,19.5192,19.5259,19.5059,19.5059,185700.0
2011-02-01 14:30:00,29.25,29.25,29.17,29.23,186700.0,19.5126,19.5126,19.4592,19.4992,186700.0
2011-02-01 15:00:00,29.23,29.24,29.19,29.2,202300.0,19.4992,19.5059,19.4725,19.4792,202300.0
2011-02-01 15:30:00,29.21,29.22,29.16,29.16,550500.0,19.4859,19.4926,19.4525,19.4525,550500.0
2011-02-02 09:30:00,29.21,29.3,29.16,29.29,145600.0,19.4859,19.5459,19.4525,19.5393,145600.0
2011-02-02 10:00:00,29.29,29.35,29.25,29.3,218900.0,19.5393,19.5793,19.5126,19.5459,218900.0
2011-02-02 10:30:00,29.3,29.42,29.29,29.4,234500.0,19.5459,19.626,19.5393,19.6126,234500.0
2011-02-02 11:00:00,29.4,29.47,29.33,29.41,301700.0,19.6126,19.6593,19.5659,19.6193,301700.0
2011-02-02 11:30:00,29.42,29.42,29.34,29.4,194900.0,19.626,19.626,19.5726,19.6126,194900.0
2011-02-02 12:00:00,29.41,29.5,29.4,29.49,408500.0,19.6193,19.6793,19.6126,19.6727,408500.0
2011-02-02 12:30:00,29.48,29.52,29.47,29.5,218900.0,19.666,19.6927,19.6593,19.6793,218900.0
2011-02-02 13:00:00,29.5,29.51,29.45,29.5,218900.0,19.6793,19.686,19.646,19.6793,218900.0
2011-02-02 13:30:00,29.5,29.5,29.49,29.49,146600.0,19.6793,19.6793,19.6727,19.6727,146600.0
2011-02-02 14:00:00,29.49,29.5,29.45,29.5,211800.0,19.6727,19.6793,19.646,19.6793,211800.0
2011-02-02 14:30:00,29.5,29.51,29.4,29.41,272000.0,19.6793,19.686,19.6126,19.6193,272000.0
2011-02-02 15:00:00,29.41,29.41,29.35,29.39,393800.0,19.6193,19.6193,19.5793,19.606,393800.0
2011-02-02 15:30:00,29.39,29.4,29.3,29.32,699200.0,19.606,19.6126,19.5459,19.5593,699200.0
2011-02-03 09:30:00,29.25,29.43,29.25,29.43,168000.0,19.5126,19.6327,19.5126,19.6327,168000.0
2011-02-03 10:00:00,29.43,29.48,29.3,29.48,211600.0,19.6327,19.666,19.5459,19.666,211600.0
2011-02-03 10:30:00,29.48,29.6,29.47,29.6,362200.0,19.666,19.7461,19.6593,19.7461,362200.0
2011-02-03 11:00:00,29.6,29.62,29.54,29.62,150700.0,19.7461,19.7594,19.706,19.7594,150700.0
2011-02-03 11:30:00,29.62,29.62,29.57,29.62,107300.0,19.7594,19.7594,19.726,19.7594,107300.0
2011-02-03 12:00:00,29.62,29.67,29.57,29.59,159800.0,19.7594,19.7928,19.726,19.7394,159800.0
2011-02-03 12:30:00,29.59,29.62,29.57,29.62,88500.0,19.7394,19.7594,19.726,19.7594,88500.0
2011-02-03 13:00:00,29.61,29.65,29.55,29.57,184300.0,19.7527,19.7794,19.7127,19.726,184300.0
2011-02-03 13:30:00,29.57,29.67,29.55,29.66,183400.0,19.726,19.7928,19.7127,19.7861,183400.0
2011-02-03 14:00:00,29.65,29.74,29.63,29.73,194700.0,19.7794,19.8395,19.7661,19.8328,194700.0
2011-02-03 14:30:00,29.74,29.77,29.73,29.76,112700.0,19.8395,19.8595,19.8328,19.8528,112700.0
2011-02-03 15:00:00,29.75,29.77,29.71,29.71,191500.0,19.8461,19.8595,19.8194,19.8194,191500.0
2011-02-03 15:30:00,29.71,29.74,29.69,29.7,467400.0,19.8194,19.8395,19.8061,19.8128,467400.0
2011-02-04 09:30:00,29.79,29.82,29.66,29.72,491100.0,19.8728,19.8928,19.7861,19.8261,491100.0
2011-02-04 10:00:00,29.73,29.82,29.67,29.72,445400.0,19.8328,19.8928,19.7928,19.8261,445400.0
2011-02-04 10:30:00,29.72,29.77,29.62,29.68,216300.0,19.8261,19.8595,19.7594,19.7994,216300.0
2011-02-04 11:00:00,29.68,29.79,29.67,29.79,265800.0,19.7994,19.8728,19.7928,19.8728,265800.0
2011-02-04 11:30:00,29.79,29.82,29.73,29.73,119800.0,19.8728,19.8928,19.8328,19.8328,119800.0
2011-02-04 12:00:00,29.74,29.79,29.7,29.71,162700.0,19.8395,19.8728,19.8128,19.8194,162700.0
2011-02-04 12:30:00,29.71,29.78,29.69,29.78,175400.0,19.8194,19.8661,19.8061,19.8661,175400.0
2011-02-04 13:00:00,29.78,29.85,29.76,29.77,151800.0,19.8661,19.9128,19.8528,19.8595,151800.0
2011-02-04 13:30:00,29.77,29.82,29.74,29.82,119700.0,19.8595,19.8928,19.8395,19.8928,119700.0
2011-02-04 14:00:00,29.82,29.84,29.79,29.81,271600.0,19.8928,19.9062,19.8728,19.8861,271600.0
2011-02-04 14:30:00,29.81,29.82,29.73,29.75,436100.0,19.8861,19.8928,19.8328,19.8461,436100.0
2011-02-04 15:00:00,29.76,29.84,29.75,29.81,327500.0,19.8528,19.9062,19.8461,19.8861,327500.0
2011-02-04 15:30:00,29.8,29.92,29.78,29.84,809800.0,19.8795,19.9595,19.8661,19.9062,809800.0
2011-02-07 09:30:00,28.65,28.87,27.94,28.12,3092200.0,19.1123,19.2591,18.6387,18.7588,3092200.0
2011-02-07 10:00:00,28.11,28.29,27.95,28.08,2517600.0,18.7521,18.8722,18.6453,18.7321,2517600.0
2011-02-07 10:30:00,28.09,28.59,28.04,28.36,1536700.0,18.7387,19.0723,18.7054,18.9189,1536700.0
2011-02-07 11:00:00,28.36,28.37,28.1,28.18,1063900.0,18.9189,18.9255,18.7454,18.7988,1063900.0
2011-02-07 11:30:00,28.17,28.19,28.0,28.02,1105400.0,18.7921,18.8055,18.6787,18.692,1105400.0
2011-02-07 12:00:00,28.03,28.12,27.98,28.05,1549100.0,18.6987,18.7588,18.6654,18.7121,1549100.0
2011-02-07 12:30:00,28.05,28.06,27.99,28.01,1141400.0,18.7121,18.7187,18.672,18.6854,1141400.0
2011-02-07 13:00:00,28.0,28.07,27.99,28.0,824000.0,18.6787,18.7254,18.672,18.6787,824000.0
2011-02-07 13:30:00,28.01,28.09,28.0,28.05,637100.0,18.6854,18.7387,18.6787,18.7121,637100.0
2011-02-07 14:00:00,28.06,28.07,28.0,28.03,593600.0,18.7187,18.7254,18.6787,18.6987,593600.0
2011-02-07 14:30:00,28.03,28.12,28.02,28.09,706400.0,18.6987,18.7588,18.692,18.7387,706400.0
2011-02-07 15:00:00,28.08,28.12,28.02,28.04,1355000.0,18.7321,18.7588,18.692,18.7054,1355000.0
2011-02-07 15:30:00,28.04,28.06,28.0,28.02,2493200.0,18.7054,18.7187,18.6787,18.692,2493200.0
2011-02-08 09:30:00,28.05,28.09,27.91,27.94,1683800.0,18.7121,18.7387,18.6187,18.6387,1683800.0
2011-02-08 10:00:00,27.93,28.0,27.86,28.0,1346000.0,18.632,18.6787,18.5853,18.6787,1346000.0
2011-02-08 10:30:00,28.0,28.06,27.94,27.95,589600.0,18.6787,18.7187,18.6387,18.6453,589600.0
2011-02-08 11:00:00,27.95,28.06,27.95,28.05,394600.0,18.6453,18.7187,18.6453,18.7121,394600.0
2011-02-08 11:30:00,28.04,28.12,28.02,28.03,421800.0,18.7054,18.7588,18.692,18.6987,421800.0
2011-02-08 12:00:00,28.02,28.05,27.99,28.01,229000.0,18.692,18.7121,18.672,18.6854,229000.0
2011-02-08 12:30:00,28.01,28.04,27.99,28.0,394800.0,18.6854,18.7054,18.672,18.6787,394800.0
2011-02-08 13:00:00,27.99,28.05,27.99,28.0,596400.0,18.672,18.7121,18.672,18.6787,596400.0
2011-02-08 13:30:00,28.0,28.02,27.95,27.97,313000.0,18.6787,18.692,18.6453,18.6587,313000.0
2011-02-08 14:00:00,27.97,28.02,27.97,27.99,495100.0,18.6587,18.692,18.6587,18.672,495100.0
2011-02-08 14:30:00,27.99,28.01,27.93,27.99,697300.0,18.672,18.6854,18.632,18.672,697300.0
2011-02-08 15:00:00,27.98,28.03,27.98,28.03,561400.0,18.6654,18.6987,18.6654,18.6987,561400.0
2011-02-08 15:30:00,28.02,28.08,28.0,28.0,1058900.0,18.692,18.7321,18.6787,18.6787,1058900.0
2011-02-09 09:30:00,28.0,28.06,27.95,28.0,283300.0,18.6787,18.7187,18.6453,18.6787,283300.0
2011-02-09 10:00:00,28.0,28.04,27.95,28.03,533300.0,18.6787,18.7054,18.6453,18.6987,533300.0
2011-02-09 10:30:00,28.02,28.09,28.0,28.01,220600.0,18.692,18.7387,18.6787,18.6854,220600.0
2011-02-09 11:00:00,28.01,28.02,27.97,27.99,216500.0,18.6854,18.692,18.6587,18.672,216500.0
2011-02-09 11:30:00,27.99,28.01,27.95,28.01,310700.0,18.672,18.6854,18.6453,18.6854,310700.0
2011-02-09 12:00:00,28.01,28.03,27.98,27.99,364600.0,18.6854,18.6987,18.6654,18.672,364600.0
2011-02-09 12:30:00,27.99,28.05,27.98,28.02,131000.0,18.672,18.7121,18.6654,18.692,131000.0
2011-02-09 13:00:00,28.01,28.03,27.98,28.0,137000.0,18.6854,18.6987,18.6654,18.6787,137000.0
2011-02-09 13:30:00,28.0,28.01,27.97,27.97,145100.0,18.6787,18.6854,18.6587,18.6587,145100.0
2011-02-09 14:00:00,27.97,28.03,27.97,28.03,352600.0,18.6587,18.6987,18.6587,18.6987,352600.0
2011-02-09 14:30:00,28.02,28.04,27.99,28.04,399200.0,18.692,18.7054,18.672,18.7054,399200.0
2011-02-09 15:00:00,28.04,28.07,28.0,28.01,471500.0,18.7054,18.7254,18.6787,18.6854,471500.0
2011-02-09 15:30:00,28.01,28.08,27.99,28.04,1182300.0,18.6854,18.7321,18.672,18.7054,1182300.0
2011-02-10 09:30:00,28.03,28.25,27.87,28.1,360500.0,18.6987,18.8455,18.592,18.7454,360500.0
2011-02-10 10:00:00,28.11,28.2,28.1,28.2,287900.0,18.7521,18.8121,18.7454,18.8121,287900.0
2011-02-10 10:30:00,28.2,28.2,28.1,28.13,251600.0,18.8121,18.8121,18.7454,18.7654,251600.0
2011-02-10 11:00:00,28.13,28.17,28.1,28.14,143000.0,18.7654,18.7921,18.7454,18.7721,143000.0
2011-02-10 11:30:00,28.14,28.17,28.09,28.12,232300.0,18.7721,18.7921,18.7387,18.7588,232300.0
2011-02-10 12:00:00,28.11,28.11,28.06,28.06,310300.0,18.7521,18.7521,18.7187,18.7187,310300.0
2011-02-10 12:30:00,28.06,28.09,28.03,28.05,174000.0,18.7187,18.7387,18.6987,18.7121,174000.0
2011-02-10 13:00:00,28.05,28.08,28.03,28.05,185200.0,18.7121,18.7321,18.6987,18.7121,185200.0
2011-02-10 13:30:00,28.05,28.05,28.03,28.05,82700.0,18.7121,18.7121,18.6987,18.7121,82700.0
2011-02-10 14:00:00,28.04,28.05,28.03,28.05,206000.0,18.7054,18.7121,18.6987,18.7121,206000.0
2011-02-10 14:30:00,28.05,28.05,28.04,28.05,112900.0,18.7121,18.7121,18.7054,18.7121,112900.0
2011-02-10 15:00:00,28.05,28.05,28.04,28.04,169600.0,18.7121,18.7121,18.7054,18.7054,169600.0
2011-02-10 15:30:00,28.05,28.12,28.04,28.1,1293500.0,18.7121,18.7588,18.7054,18.7454,1293500.0
2011-02-11 09:30:00,28.03,28.09,28.02,28.08,330500.0,18.6987,18.7387,18.692,18.7321,330500.0
2011-02-11 10:00:00,28.07,28.09,28.03,28.04,317600.0,18.7254,18.7387,18.6987,18.7054,317600.0
2011-02-11 10:30:00,28.04,28.12,28.03,28.11,202300.0,18.7054,18.7588,18.6987,18.7521,202300.0
2011-02-11 11:00:00,28.11,28.16,28.07,28.12,304400.0,18.7521,18.7854,18.7254,18.7588,304400.0
2011-02-11 11:30:00,28.13,28.13,28.05,28.05,147400.0,18.7654,18.7654,18.7121,18.7121,147400.0
2011-02-11 12:00:00,28.05,28.08,28.03,28.05,118000.0,18.7121,18.7321,18.6987,18.7121,118000.0
2011-02-11 12:30:00,28.04,28.08,28.04,28.06,88200.0,18.7054,18.7321,18.7054,18.7187,88200.0
2011-02-11 13:00:00,28.06,28.07,28.05,28.06,97200.0,18.7187,18.7254,18.7121,18.7187,97200.0
2011-02-11 13:30:00,28.06,28.07,28.05,28.07,68900.0,18.7187,18.7254,18.7121,18.7254,68900.0
2011-02-11 14:00:00,28.07,28.21,28.07,28.2,308400.0,18.7254,18.8188,18.7254,18.8121,308400.0
2011-02-11 14:30:00,28.2,28.25,28.19,28.23,361700.0,18.8121,18.8455,18.8055,18.8321,361700.0
2011-02-11 15:00:00,28.22,28.27,28.18,28.25,434600.0,18.8255,18.8588,18.7988,18.8455,434600.0
2011-02-11 15:30:00,28.25,28.27,28.21,28.25,821800.0,18.8455,18.8588,18.8188,18.8455,821800.0
2011-02-14 09:30:00,28.16,28.25,28.02,28.06,424700.0,18.7854,18.8455,18.692,18.7187,424700.0
2011-02-14 10:00:00,28.06,28.07,27.99,28.0,400500.0,18.7187,18.7254,18.672,18.6787,400500.0
2011-02-14 10:30:00,27.99,28.11,27.99,28.06,333800.0,18.672,18.7521,18.672,18.7187,333800.0
2011-02-14 11:00:00,28.06,28.07,27.99,28.01,225100.0,18.7187,18.7254,18.672,18.6854,225100.0
2011-02-14 11:30:00,28.01,28.01,27.99,28.0,218600.0,18.6854,18.6854,18.672,18.6787,218600.0
2011-02-14 12:00:00,28.0,28.04,27.99,28.03,185500.0,18.6787,18.7054,18.672,18.6987,185500.0
2011-02-14 12:30:00,28.03,28.07,28.03,28.05,225000.0,18.6987,18.7254,18.6987,18.7121,225000.0
2011-02-14 13:00:00,28.04,28.05,27.96,27.97,207300.0,18.7054,18.7121,18.652,18.6587,207300.0
2011-02-14 13:30:00,27.96,28.0,27.96,27.96,221800.0,18.652,18.6787,18.652,18.652,221800.0
2011-02-14 14:00:00,27.96,28.01,27.96,28.01,306900.0,18.652,18.6854,18.652,18.6854,306900.0
2011-02-14 14:30:00,28.01,28.03,27.98,27.98,207300.0,18.6854,18.6987,18.6654,18.6654,207300.0
2011-02-14 15:00:00,27.99,27.99,27.94,27.96,444300.0,18.672,18.672,18.6387,18.652,444300.0
2011-02-14 15:30:00,27.97,28.05,27.95,28.04,680600.0,18.6587,18.7121,18.6453,18.7054,680600.0
2011-02-15 09:30:00,27.93,28.04,27.88,28.02,419000.0,18.632,18.7054,18.5987,18.692,419000.0
2011-02-15 10:00:00,28.02,28.03,27.93,27.94,533900.0,18.692,18.6987,18.632,18.6387,533900.0
2011-02-15 10:30:00,27.94,28.04,27.94,28.02,525200.0,18.6387,18.7054,18.6387,18.692,525200.0
2011-02-15 11:00:00,28.02,28.08,28.01,28.03,266600.0,18.692,18.7321,18.6854,18.6987,266600.0
2011-02-15 11:30:00,28.03,28.1,28.03,28.06,130800.0,18.6987,18.7454,18.6987,18.7187,130800.0
2011-02-15 12:00:00,28.06,28.1,28.04,28.07,146500.0,18.7187,18.7454,18.7054,18.7254,146500.0
2011-02-15 12:30:00,28.08,28.1,28.01,28.02,455100.0,18.7321,18.7454,18.6854,18.692,455100.0
2011-02-15 13:00:00,28.03,28.06,28.02,28.06,237500.0,18.6987,18.7187,18.692,18.7187,237500.0
2011-02-15 13:30:00,28.05,28.08,27.96,27.96,399100.0,18.7121,18.7321,18.652,18.652,399100.0
2011-02-15 14:00:00,27.97,28.06,27.92,28.05,455000.0,18.6587,18.7187,18.6253,18.7121,455000.0
2011-02-15 14:30:00,28.05,28.1,28.02,28.1,389600.0,18.7121,18.7454,18.692,18.7454,389600.0
2011-02-15 15:00:00,28.1,28.17,28.09,28.16,301400.0,18.7454,18.7921,18.7387,18.7854,301400.0
2011-02-15 15:30:00,28.16,28.26,28.16,28.25,1017200.0,18.7854,18.8521,18.7854,18.8455,1017200.0
2011-02-16 09:30:00,28.26,28.26,28.12,28.23,427900.0,18.8521,18.8521,18.7588,18.8321,427900.0
2011-02-16 10:00:00,28.22,28.27,28.15,28.26,354600.0,18.8255,18.8588,18.7788,18.8521,354600.0
2011-02-16 10:30:00,28.26,28.27,28.2,28.22,559600.0,18.8521,18.8588,18.8121,18.8255,559600.0
2011-02-16 11:00:00,28.21,28.26,28.2,28.23,410200.0,18.8188,18.8521,18.8121,18.8321,410200.0
2011-02-16 11:30:00,28.23,28.26,28.19,28.19,503700.0,18.8321,18.8521,18.8055,18.8055,503700.0
2011-02-16 12:00:00,28.19,28.21,28.14,28.18,636400.0,18.8055,18.8188,18.7721,18.7988,636400.0
2011-02-16 12:30:00,28.17,28.24,28.17,28.21,140400.0,18.7921,18.8388,18.7921,18.8188,140400.0
2011-02-16 13:00:00,28.21,28.24,28.19,28.21,173100.0,18.8188,18.8388,18.8055,18.8188,173100.0
2011-02-16 13:30:00,28.22,28.23,28.21,28.23,176800.0,18.8255,18.8321,18.8188,18.8321,176800.0
2011-02-16 14:00:00,28.23,28.23,28.2,28.22,232800.0,18.8321,18.8321,18.8121,18.8255,232800.0
2011-02-16 14:30:00,28.21,28.27,28.21,28.24,441600.0,18.8188,18.8588,18.8188,18.8388,441600.0
2011-02-16 15:00:00,28.25,28.31,28.22,28.23,1171100.0,18.8455,18.8855,18.8255,18.8321,1171100.0
2011-02-16 15:30:00,28.23,28.36,28.21,28.34,806400.0,18.8321,18.9189,18.8188,18.9055,806400.0
2011-02-17 09:30:00,28.18,28.34,28.12,28.33,451700.0,18.7988,18.9055,18.7588,18.8988,451700.0
2011-02-17 10:00:00,28.32,28.38,28.28,28.37,279400.0,18.8922,18.9322,18.8655,18.9255,279400.0
2011-02-17 10:30:00,28.38,28.39,28.32,28.33,198100.0,18.9322,18.9389,18.8922,18.8988,198100.0
2011-02-17 11:00:00,28.34,28.36,28.31,28.33,169400.0,18.9055,18.9189,18.8855,18.8988,169400.0
2011-02-17 11:30:00,28.34,28.34,28.26,28.27,108800.0,18.9055,18.9055,18.8521,18.8588,108800.0
2011-02-17 12:00:00,28.26,28.29,28.26,28.27,147500.0,18.8521,18.8722,18.8521,18.8588,147500.0
2011-02-17 12:30:00,28.28,28.31,28.26,28.29,170200.0,18.8655,18.8855,18.8521,18.8722,170200.0
2011-02-17 13:00:00,28.3,28.41,28.3,28.39,137600.0,18.8788,18.9522,18.8788,18.9389,137600.0
2011-02-17 13:30:00,28.39,28.4,28.35,28.36,100800.0,18.9389,18.9455,18.9122,18.9189,100800.0
2011-02-17 14:00:00,28.35,28.41,28.35,28.4,96500.0,18.9122,18.9522,18.9122,18.9455,96500.0
2011-02-17 14:30:00,28.4,28.43,28.38,28.42,148100.0,18.9455,18.9656,18.9322,18.9589,148100.0
2011-02-17 15:00:00,28.43,28.46,28.38,28.38,202800.0,18.9656,18.9856,18.9322,18.9322,202800.0
2011-02-17 15:30:00,28.38,28.41,28.35,28.39,373300.0,18.9322,18.9522,18.9122,18.9389,373300.0
2011-02-18 09:30:00,28.37,28.54,28.28,28.48,814200.0,18.9255,19.0389,18.8655,18.9989,814200.0
2011-02-18 10:00:00,28.47,28.67,28.47,28.64,241500.0,18.9922,19.1257,18.9922,19.1056,241500.0
2011-02-18 10:30:00,28.63,28.67,28.48,28.55,318600.0,19.099,19.1257,18.9989,19.0456,318600.0
2011-02-18 11:00:00,28.55,28.6,28.52,28.6,130900.0,19.0456,19.079,19.0256,19.079,130900.0
2011-02-18 11:30:00,28.59,28.62,28.53,28.57,157000.0,19.0723,19.0923,19.0323,19.0589,157000.0
2011-02-18 12:00:00,28.57,28.63,28.57,28.62,113500.0,19.0589,19.099,19.0589,19.0923,113500.0
2011-02-18 12:30:00,28.62,28.73,28.55,28.7,259400.0,19.0923,19.1657,19.0456,19.1457,259400.0
2011-02-18 13:00:00,28.71,28.75,28.65,28.65,265000.0,19.1523,19.179,19.1123,19.1123,265000.0
2011-02-18 13:30:00,28.65,28.7,28.62,28.69,207200.0,19.1123,19.1457,19.0923,19.139,207200.0
2011-02-18 14:00:00,28.69,28.69,28.58,28.58,113500.0,19.139,19.139,19.0656,19.0656,113500.0
2011-02-18 14:30:00,28.58,28.65,28.57,28.65,138200.0,19.0656,19.1123,19.0589,19.1123,138200.0
2011-02-18 15:00:00,28.65,28.66,28.62,28.63,182000.0,19.1123,19.119,19.0923,19.099,182000.0
2011-02-18 15:30:00,28.63,28.7,28.58,28.64,732600.0,19.099,19.1457,19.0656,19.1056,732600.0
2011-02-22 09:30:00,28.45,28.54,28.31,28.39,524800.0,18.9789,19.0389,18.8855,18.9389,524800.0
2011-02-22 10:00:00,28.39,28.43,28.25,28.34,480100.0,18.9389,18.9656,18.8455,18.9055,480100.0
2011-02-22 10:30:00,28.34,28.5,28.33,28.45,336400.0,18.9055,19.0123,18.8988,18.9789,336400.0
2011-02-22 11:00:00,28.46,28.49,28.39,28.43,349300.0,18.9856,19.0056,18.9389,18.9656,349300.0
2011-02-22 11:30:00,28.43,28.46,28.37,28.42,238800.0,18.9656,18.9856,18.9255,18.9589,238800.0
2011-02-22 12:00:00,28.42,28.47,28.38,28.43,241700.0,18.9589,18.9922,18.9322,18.9656,241700.0
2011-02-22 12:30:00,28.44,28.5,28.43,28.48,287000.0,18.9722,19.0123,18.9656,18.9989,287000.0
2011-02-22 13:00:00,28.47,28.49,28.43,28.47,226800.0,18.9922,19.0056,18.9656,18.9922,226800.0
2011-02-22 13:30:00,28.47,28.47,28.38,28.43,283300.0,18.9922,18.9922,18.9322,18.9656,283300.0
2011-02-22 14:00:00,28.43,28.43,28.33,28.37,343300.0,18.9656,18.9656,18.8988,18.9255,343300.0
2011-02-22 14:30:00,28.38,28.38,28.2,28.22,687500.0,18.9322,18.9322,18.8121,18.8255,687500.0
2011-02-22 15:00:00,28.22,28.31,28.21,28.3,358700.0,18.8255,18.8855,18.8188,18.8788,358700.0
2011-02-22 15:30:00,28.29,28.31,28.23,28.28,792700.0,18.8722,18.8855,18.8321,18.8655,792700.0
2011-02-23 09:30:00,28.32,28.36,28.21,28.24,477500.0,18.8922,18.9189,18.8188,18.8388,477500.0
2011-02-23 10:00:00,28.24,28.31,28.16,28.31,450500.0,18.8388,18.8855,18.7854,18.8855,450500.0
2011-02-23 10:30:00,28.31,28.32,28.15,28.19,493300.0,18.8855,18.8922,18.7788,18.8055,493300.0
2011-02-23 11:00:00,28.19,28.21,28.1,28.11,268300.0,18.8055,18.8188,18.7454,18.7521,268300.0
2011-02-23 11:30:00,28.1,28.18,28.05,28.13,471100.0,18.7454,18.7988,18.7121,18.7654,471100.0
2011-02-23 12:00:00,28.13,28.23,28.07,28.18,569500.0,18.7654,18.8321,18.7254,18.7988,569500.0
2011-02-23 12:30:00,28.19,28.19,28.09,28.13,489700.0,18.8055,18.8055,18.7387,18.7654,489700.0
2011-02-23 13:00:00,28.13,28.13,27.98,28.07,745600.0,18.7654,18.7654,18.6654,18.7254,745600.0
2011-02-23 13:30:00,28.07,28.08,28.01,28.03,425200.0,18.7254,18.7321,18.6854,18.6987,425200.0
2011-02-23 14:00:00,28.04,28.06,28.01,28.02,341900.0,18.7054,18.7187,18.6854,18.692,341900.0
2011-02-23 14:30:00,28.02,28.07,27.97,28.07,443100.0,18.692,18.7254,18.6587,18.7254,443100.0
2011-02-23 15:00:00,28.06,28.13,28.03,28.07,333600.0,18.7187,18.7654,18.6987,18.7254,333600.0
2011-02-23 15:30:00,28.07,28.12,28.0,28.02,812100.0,18.7254,18.7588,18.6787,18.692,812100.0
2011-02-24 09:30:00,28.0,28.1,27.88,28.01,425700.0,18.6787,18.7454,18.5987,18.6854,425700.0
2011-02-24 10:00:00,28.0,28.02,27.87,27.9,638600.0,18.6787,18.692,18.592,18.612,638600.0
2011-02-24 10:30:00,27.9,27.92,27.8,27.88,557000.0,18.612,18.6253,18.5453,18.5987,557000.0
2011-02-24 11:00:00,27.88,27.91,27.84,27.88,431600.0,18.5987,18.6187,18.572,18.5987,431600.0
2011-02-24 11:30:00,27.88,27.9,27.82,27.85,388000.0,18.5987,18.612,18.5586,18.5786,388000.0
2011-02-24 12:00:00,27.86,27.87,27.77,27.77,379200.0,18.5853,18.592,18.5253,18.5253,379200.0
2011-02-24 12:30:00,27.77,27.83,27.76,27.78,357300.0,18.5253,18.5653,18.5186,18.5319,357300.0
2011-02-24 13:00:00,27.77,27.77,27.66,27.67,315900.0,18.5253,18.5253,18.4519,18.4586,315900.0
2011-02-24 13:30:00,27.67,27.7,27.6,27.64,344300.0,18.4586,18.4786,18.4119,18.4385,344300.0
2011-02-24 14:00:00,27.64,27.74,27.63,27.7,333800.0,18.4385,18.5053,18.4319,18.4786,333800.0
2011-02-24 14:30:00,27.7,27.75,27.66,27.71,284000.0,18.4786,18.5119,18.4519,18.4852,284000.0
2011-02-24 15:00:00,27.71,27.83,27.69,27.83,348400.0,18.4852,18.5653,18.4719,18.5653,348400.0
2011-02-24 15:30:00,27.83,27.86,27.77,27.78,520800.0,18.5653,18.5853,18.5253,18.5319,520800.0
2011-02-25 09:30:00,27.92,27.97,27.8,27.85,211300.0,18.6253,18.6587,18.5453,18.5786,211300.0
2011-02-25 10:00:00,27.85,27.86,27.74,27.77,266800.0,18.5786,18.5853,18.5053,18.5253,266800.0
2011-02-25 10:30:00,27.77,27.88,27.74,27.85,221400.0,18.5253,18.5987,18.5053,18.5786,221400.0
2011-02-25 11:00:00,27.85,27.89,27.8,27.84,215200.0,18.5786,18.6053,18.5453,18.572,215200.0
2011-02-25 11:30:00,27.85,27.85,27.79,27.82,89700.0,18.5786,18.5786,18.5386,18.5586,89700.0
2011-02-25 12:00:00,27.82,27.83,27.8,27.8,114900.0,18.5586,18.5653,18.5453,18.5453,114900.0
2011-02-25 12:30:00,27.8,27.86,27.79,27.86,78000.0,18.5453,18.5853,18.5386,18.5853,78000.0
2011-02-25 13:00:00,27.86,27.9,27.85,27.89,153900.0,18.5853,18.612,18.5786,18.6053,153900.0
2011-02-25 13:30:00,27.89,27.94,27.86,27.93,318600.0,18.6053,18.6387,18.5853,18.632,318600.0
2011-02-25 14:00:00,27.93,28.01,27.92,28.0,302000.0,18.632,18.6854,18.6253,18.6787,302000.0
2011-02-25 14:30:00,28.0,28.01,27.91,27.92,134900.0,18.6787,18.6854,18.6187,18.6253,134900.0
2011-02-25 15:00:00,27.92,27.93,27.85,27.89,205800.0,18.6253,18.632,18.5786,18.6053,205800.0
2011-02-25 15:30:00,27.88,27.96,27.86,27.92,551700.0,18.5987,18.652,18.5853,18.6253,551700.0
2011-02-28 09:30:00,27.88,27.89,27.71,27.81,428300.0,18.5987,18.6053,18.4852,18.552,428300.0
2011-02-28 10:00:00,27.8,27.82,27.68,27.77,439400.0,18.5453,18.5586,18.4652,18.5253,439400.0
2011-02-28 10:30:00,27.78,27.93,27.78,27.84,262500.0,18.5319,18.632,18.5319,18.572,262500.0
2011-02-28 11:00:00,27.84,27.95,27.83,27.91,251100.0,18.572,18.6453,18.5653,18.6187,251100.0
2011-02-28 11:30:00,27.9,27.94,27.87,27.91,190200.0,18.612,18.6387,18.592,18.6187,190200.0
2011-02-28 12:00:00,27.92,27.94,27.91,27.93,107500.0,18.6253,18.6387,18.6187,18.632,107500.0
2011-02-28 12:30:00,27.93,27.93,27.84,27.86,115100.0,18.632,18.632,18.572,18.5853,115100.0
2011-02-28 13:00:00,27.86,27.87,27.79,27.81,148400.0,18.5853,18.592,18.5386,18.552,148400.0
2011-02-28 13:30:00,27.8,27.83,27.8,27.81,173900.0,18.5453,18.5653,18.5453,18.552,173900.0
2011-02-28 14:00:00,27.81,27.85,27.8,27.84,273000.0,18.552,18.5786,18.5453,18.572,273000.0
2011-02-28 14:30:00,27.84,27.89,27.83,27.88,169700.0,18.572,18.6053,18.5653,18.5987,169700.0
2011-02-28 15:00:00,27.88,27.89,27.79,27.82,329400.0,18.5987,18.6053,18.5386,18.5586,329400.0
2011-02-28 15:30:00,27.83,27.85,27.76,27.8,1067700.0,18.5653,18.5786,18.5186,18.5453,1067700.0
2011-03-01 09:30:00,27.83,28.15,27.76,27.99,458600.0,18.5653,18.7788,18.5186,18.672,458600.0
2011-03-01 10:00:00,27.99,28.05,27.94,27.98,342700.0,18.672,18.7121,18.6387,18.6654,342700.0
2011-03-01 10:30:00,27.97,27.99,27.87,27.91,581100.0,18.6587,18.672,18.592,18.6187,581100.0
2011-03-01 11:00:00,27.91,27.96,27.89,27.91,486800.0,18.6187,18.652,18.6053,18.6187,486800.0
2011-03-01 11:30:00,27.9,27.92,27.8,27.92,304800.0,18.612,18.6253,18.5453,18.6253,304800.0
2011-03-01 12:00:00,27.91,28.06,27.89,28.03,387400.0,18.6187,18.7187,18.6053,18.6987,387400.0
2011-03-01 12:30:00,28.03,28.03,27.96,27.98,320400.0,18.6987,18.6987,18.652,18.6654,320400.0
2011-03-01 13:00:00,27.97,28.01,27.87,27.87,279400.0,18.6587,18.6854,18.592,18.592,279400.0
2011-03-01 13:30:00,27.87,27.91,27.85,27.86,249500.0,18.592,18.6187,18.5786,18.5853,249500.0
2011-03-01 14:00:00,27.86,27.89,27.79,27.81,360100.0,18.5853,18.6053,18.5386,18.552,360100.0
2011-03-01 14:30:00,27.81,27.85,27.79,27.8,498000.0,18.552,18.5786,18.5386,18.5453,498000.0
2011-03-01 15:00:00,27.8,27.81,27.75,27.77,679100.0,18.5453,18.552,18.5119,18.5253,679100.0
2011-03-01 15:30:00,27.77,27.8,27.69,27.71,935500.0,18.5253,18.5453,18.4719,18.4852,935500.0
2011-03-02 09:30:00,27.75,27.95,27.66,27.66,483900.0,18.5119,18.6453,18.4519,18.4519,483900.0
2011-03-02 10:00:00,27.66,27.71,27.64,27.67,471800.0,18.4519,18.4852,18.4385,18.4586,471800.0
2011-03-02 10:30:00,27.67,27.75,27.63,27.64,450100.0,18.4586,18.5119,18.4319,18.4385,450100.0
2011-03-02 11:00:00,27.64,27.67,27.62,27.64,260300.0,18.4385,18.4586,18.4252,18.4385,260300.0
2011-03-02 11:30:00,27.63,27.64,27.57,27.58,281700.0,18.4319,18.4385,18.3919,18.3985,281700.0
2011-03-02 12:00:00,27.59,27.61,27.56,27.59,189000.0,18.4052,18.4185,18.3852,18.4052,189000.0
2011-03-02 12:30:00,27.6,27.61,27.55,27.55,167000.0,18.4119,18.4185,18.3785,18.3785,167000.0
2011-03-02 13:00:00,27.55,27.56,27.49,27.51,266400.0,18.3785,18.3852,18.3385,18.3518,266400.0
2011-03-02 13:30:00,27.51,27.54,27.46,27.48,173100.0,18.3518,18.3718,18.3185,18.3318,173100.0
2011-03-02 14:00:00,27.49,27.53,27.48,27.5,248600.0,18.3385,18.3652,18.3318,18.3452,248600.0
2011-03-02 14:30:00,27.51,27.59,27.49,27.57,365800.0,18.3518,18.4052,18.3385,18.3919,365800.0
2011-03-02 15:00:00,27.57,27.6,27.52,27.58,585500.0,18.3919,18.4119,18.3585,18.3985,585500.0
2011-03-02 15:30:00,27.57,27.61,27.54,27.57,486500.0,18.3919,18.4185,18.3718,18.3919,486500.0
2011-03-03 09:30:00,27.6,27.79,27.6,27.72,392100.0,18.4119,18.5386,18.4119,18.4919,392100.0
2011-03-03 10:00:00,27.72,27.74,27.63,27.66,340400.0,18.4919,18.5053,18.4319,18.4519,340400.0
2011-03-03 10:30:00,27.67,27.84,27.64,27.77,327200.0,18.4586,18.572,18.4385,18.5253,327200.0
2011-03-03 11:00:00,27.77,27.84,27.74,27.77,143300.0,18.5253,18.572,18.5053,18.5253,143300.0
2011-03-03 11:30:00,27.78,27.84,27.77,27.83,190800.0,18.5319,18.572,18.5253,18.5653,190800.0
2011-03-03 12:00:00,27.83,27.84,27.79,27.84,157000.0,18.5653,18.572,18.5386,18.572,157000.0
2011-03-03 12:30:00,27.83,27.84,27.74,27.75,528700.0,18.5653,18.572,18.5053,18.5119,528700.0
2011-03-03 13:00:00,27.75,27.76,27.69,27.7,220600.0,18.5119,18.5186,18.4719,18.4786,220600.0
2011-03-03 13:30:00,27.71,27.75,27.64,27.72,383000.0,18.4852,18.5119,18.4385,18.4919,383000.0
2011-03-03 14:00:00,27.73,27.73,27.64,27.65,389400.0,18.4986,18.4986,18.4385,18.4452,389400.0
2011-03-03 14:30:00,27.65,27.66,27.58,27.6,431900.0,18.4452,18.4519,18.3985,18.4119,431900.0
2011-03-03 15:00:00,27.6,27.6,27.54,27.56,630300.0,18.4119,18.4119,18.3718,18.3852,630300.0
2011-03-03 15:30:00,27.57,27.6,27.51,27.55,950700.0,18.3919,18.4119,18.3518,18.3785,950700.0
2011-03-04 09:30:00,27.47,27.68,27.47,27.54,307600.0,18.3251,18.4652,18.3251,18.3718,307600.0
2011-03-04 10:00:00,27.55,27.56,27.43,27.47,383700.0,18.3785,18.3852,18.2985,18.3251,383700.0
2011-03-04 10:30:00,27.46,27.51,27.41,27.46,294800.0,18.3185,18.3518,18.2851,18.3185,294800.0
2011-03-04 11:00:00,27.45,27.46,27.36,27.38,390800.0,18.3118,18.3185,18.2518,18.2651,390800.0
2011-03-04 11:30:00,27.39,27.53,27.39,27.47,208400.0,18.2718,18.3652,18.2718,18.3251,208400.0
2011-03-04 12:00:00,27.48,27.49,27.33,27.33,432700.0,18.3318,18.3385,18.2318,18.2318,432700.0
2011-03-04 12:30:00,27.34,27.39,27.33,27.36,292100.0,18.2384,18.2718,18.2318,18.2518,292100.0
2011-03-04 13:00:00,27.36,27.41,27.36,27.38,201500.0,18.2518,18.2851,18.2518,18.2651,201500.0
2011-03-04 13:30:00,27.38,27.41,27.36,27.37,169900.0,18.2651,18.2851,18.2518,18.2584,169900.0
2011-03-04 14:00:00,27.38,27.41,27.36,27.4,176500.0,18.2651,18.2851,18.2518,18.2784,176500.0
2011-03-04 14:30:00,27.41,27.41,27.39,27.4,207100.0,18.2851,18.2851,18.2718,18.2784,207100.0
2011-03-04 15:00:00,27.4,27.44,27.35,27.35,458000.0,18.2784,18.3051,18.2451,18.2451,458000.0
2011-03-04 15:30:00,27.35,27.58,27.31,27.55,942300.0,18.2451,18.3985,18.2184,18.3785,942300.0
2011-03-07 09:30:00,27.61,27.77,27.6,27.68,421800.0,18.4185,18.5253,18.4119,18.4652,421800.0
2011-03-07 10:00:00,27.68,27.74,27.67,27.73,283600.0,18.4652,18.5053,18.4586,18.4986,283600.0
2011-03-07 10:30:00,27.73,27.74,27.63,27.68,422300.0,18.4986,18.5053,18.4319,18.4652,422300.0
2011-03-07 11:00:00,27.67,27.68,27.57,27.59,334500.0,18.4586,18.4652,18.3919,18.4052,334500.0
2011-03-07 11:30:00,27.59,27.65,27.56,27.58,269900.0,18.4052,18.4452,18.3852,18.3985,269900.0
2011-03-07 12:00:00,27.59,27.82,27.57,27.77,1031100.0,18.4052,18.5586,18.3919,18.5253,1031100.0
2011-03-07 12:30:00,27.75,27.8,27.72,27.73,354200.0,18.5119,18.5453,18.4919,18.4986,354200.0
2011-03-07 13:00:00,27.74,27.75,27.67,27.69,457600.0,18.5053,18.5119,18.4586,18.4719,457600.0
2011-03-07 13:30:00,27.68,27.71,27.61,27.64,298400.0,18.4652,18.4852,18.4185,18.4385,298400.0
2011-03-07 14:00:00,27.64,27.65,27.56,27.59,273400.0,18.4385,18.4452,18.3852,18.4052,273400.0
2011-03-07 14:30:00,27.59,27.62,27.53,27.6,260300.0,18.4052,18.4252,18.3652,18.4119,260300.0
2011-03-07 15:00:00,27.61,27.67,27.56,27.65,361000.0,18.4185,18.4586,18.3852,18.4452,361000.0
2011-03-07 15:30:00,27.65,27.67,27.57,27.58,716100.0,18.4452,18.4586,18.3919,18.3985,716100.0
2011-03-08 09:30:00,27.64,27.69,27.51,27.63,364400.0,18.4385,18.4719,18.3518,18.4319,364400.0
2011-03-08 10:00:00,27.63,27.7,27.59,27.64,296700.0,18.4319,18.4786,18.4052,18.4385,296700.0
2011-03-08 10:30:00,27.64,27.69,27.55,27.64,297300.0,18.4385,18.4719,18.3785,18.4385,297300.0
2011-03-08 11:00:00,27.65,27.7,27.57,27.68,286500.0,18.4452,18.4786,18.3919,18.4652,286500.0
2011-03-08 11:30:00,27.68,27.79,27.68,27.79,271200.0,18.4652,18.5386,18.4652,18.5386,271200.0
2011-03-08 12:00:00,27.78,27.79,27.68,27.7,255700.0,18.5319,18.5386,18.4652,18.4786,255700.0
2011-03-08 12:30:00,27.7,27.71,27.65,27.68,257200.0,18.4786,18.4852,18.4452,18.4652,257200.0
2011-03-08 13:00:00,27.67,27.68,27.64,27.64,101100.0,18.4586,18.4652,18.4385,18.4385,101100.0
2011-03-08 13:30:00,27.64,27.66,27.62,27.63,162900.0,18.4385,18.4519,18.4252,18.4319,162900.0
2011-03-08 14:00:00,27.64,27.64,27.6,27.62,371500.0,18.4385,18.4385,18.4119,18.4252,371500.0
2011-03-08 14:30:00,27.62,27.64,27.6,27.62,250800.0,18.4252,18.4385,18.4119,18.4252,250800.0
2011-03-08 15:00:00,27.62,27.66,27.6,27.63,453900.0,18.4252,18.4519,18.4119,18.4319,453900.0
2011-03-08 15:30:00,27.63,27.66,27.62,27.62,868900.0,18.4319,18.4519,18.4252,18.4252,868900.0
2011-03-09 09:30:00,27.64,27.71,27.56,27.65,286500.0,18.4385,18.4852,18.3852,18.4452,286500.0
2011-03-09 10:00:00,27.65,27.73,27.61,27.71,359600.0,18.4452,18.4986,18.4185,18.4852,359600.0
2011-03-09 10:30:00,27.72,27.73,27.61,27.65,240000.0,18.4919,18.4986,18.4185,18.4452,240000.0
2011-03-09 11:00:00,27.64,27.8,27.61,27.71,377600.0,18.4385,18.5453,18.4185,18.4852,377600.0
2011-03-09 11:30:00,27.7,27.81,27.64,27.81,171300.0,18.4786,18.552,18.4385,18.552,171300.0
2011-03-09 12:00:00,27.8,27.96,27.8,27.88,493200.0,18.5453,18.652,18.5453,18.5987,493200.0
2011-03-09 12:30:00,27.87,27.98,27.85,27.94,382900.0,18.592,18.6654,18.5786,18.6387,382900.0
2011-03-09 13:00:00,27.94,27.98,27.87,27.93,201900.0,18.6387,18.6654,18.592,18.632,201900.0
2011-03-09 13:30:00,27.93,27.94,27.83,27.92,325600.0,18.632,18.6387,18.5653,18.6253,325600.0
2011-03-09 14:00:00,27.92,27.97,27.84,27.88,298000.0,18.6253,18.6587,18.572,18.5987,298000.0
2011-03-09 14:30:00,27.87,28.0,27.85,27.98,402600.0,18.592,18.6787,18.5786,18.6654,402600.0
2011-03-09 15:00:00,27.98,28.01,27.93,27.98,533900.0,18.6654,18.6854,18.632,18.6654,533900.0
2011-03-09 15:30:00,27.99,28.0,27.93,27.95,706300.0,18.672,18.6787,18.632,18.6453,706300.0
2011-03-10 09:30:00,27.74,27.84,27.67,27.74,329900.0,18.5053,18.572,18.4586,18.5053,329900.0
2011-03-10 10:00:00,27.75,27.82,27.71,27.8,281100.0,18.5119,18.5586,18.4852,18.5453,281100.0
2011-03-10 10:30:00,27.79,27.8,27.76,27.78,190200.0,18.5386,18.5453,18.5186,18.5319,190200.0
2011-03-10 11:00:00,27.79,27.82,27.78,27.82,221200.0,18.5386,18.5586,18.5319,18.5586,221200.0
2011-03-10 11:30:00,27.81,27.81,27.79,27.79,107000.0,18.552,18.552,18.5386,18.5386,107000.0
2011-03-10 12:00:00,27.79,27.81,27.75,27.76,129400.0,18.5386,18.552,18.5119,18.5186,129400.0
2011-03-10 12:30:00,27.77,27.85,27.77,27.85,157700.0,18.5253,18.5786,18.5253,18.5786,157700.0
2011-03-10 13:00:00,27.85,27.91,27.83,27.86,284900.0,18.5786,18.6187,18.5653,18.5853,284900.0
2011-03-10 13:30:00,27.86,27.86,27.72,27.78,283400.0,18.5853,18.5853,18.4919,18.5319,283400.0
2011-03-10 14:00:00,27.77,27.83,27.75,27.8,146400.0,18.5253,18.5653,18.5119,18.5453,146400.0
2011-03-10 14:30:00,27.81,27.87,27.8,27.86,131600.0,18.552,18.592,18.5453,18.5853,131600.0
2011-03-10 15:00:00,27.86,27.87,27.77,27.77,222800.0,18.5853,18.592,18.5253,18.5253,222800.0
2011-03-10 15:30:00,27.78,27.84,27.77,27.78,494700.0,18.5319,18.572,18.5253,18.5319,494700.0
2011-03-11 09:30:00,27.73,27.86,27.59,27.66,404300.0,18.4986,18.5853,18.4052,18.4519,404300.0
2011-03-11 10:00:00,27.66,27.73,27.59,27.59,358800.0,18.4519,18.4986,18.4052,18.4052,358800.0
2011-03-11 10:30:00,27.6,27.61,27.52,27.56,313600.0,18.4119,18.4185,18.3585,18.3852,313600.0
2011-03-11 11:00:00,27.57,27.66,27.57,27.65,185600.0,18.3919,18.4519,18.3919,18.4452,185600.0
2011-03-11 11:30:00,27.65,27.7,27.58,27.67,301100.0,18.4452,18.4786,18.3985,18.4586,301100.0
2011-03-11 12:00:00,27.66,27.72,27.64,27.67,167200.0,18.4519,18.4919,18.4385,18.4586,167200.0
2011-03-11 12:30:00,27.68,27.71,27.67,27.71,100900.0,18.4652,18.4852,18.4586,18.4852,100900.0
2011-03-11 13:00:00,27.71,27.71,27.67,27.69,107000.0,18.4852,18.4852,18.4586,18.4719,107000.0
2011-03-11 13:30:00,27.69,27.75,27.67,27.74,187400.0,18.4719,18.5119,18.4586,18.5053,187400.0
2011-03-11 14:00:00,27.75,27.8,27.72,27.79,104700.0,18.5119,18.5453,18.4919,18.5386,104700.0
2011-03-11 14:30:00,27.79,27.81,27.78,27.8,123100.0,18.5386,18.552,18.5319,18.5453,123100.0
2011-03-11 15:00:00,27.8,27.88,27.79,27.87,357300.0,18.5453,18.5987,18.5386,18.592,357300.0
2011-03-11 15:30:00,27.87,27.9,27.8,27.82,729100.0,18.592,18.612,18.5453,18.5586,729100.0
2011-03-14 09:30:00,27.6,27.74,27.55,27.6,361200.0,18.4119,18.5053,18.3785,18.4119,361200.0
2011-03-14 10:00:00,27.59,27.64,27.56,27.61,210100.0,18.4052,18.4385,18.3852,18.4185,210100.0
2011-03-14 10:30:00,27.62,27.64,27.55,27.57,241300.0,18.4252,18.4385,18.3785,18.3919,241300.0
2011-03-14 11:00:00,27.57,27.68,27.57,27.67,392200.0,18.3919,18.4652,18.3919,18.4586,392200.0
2011-03-14 11:30:00,27.68,27.72,27.64,27.71,151000.0,18.4652,18.4919,18.4385,18.4852,151000.0
2011-03-14 12:00:00,27.71,27.74,27.69,27.73,275900.0,18.4852,18.5053,18.4719,18.4986,275900.0
2011-03-14 12:30:00,27.72,27.78,27.72,27.78,206900.0,18.4919,18.5319,18.4919,18.5319,206900.0
2011-03-14 13:00:00,27.77,27.78,27.76,27.77,120500.0,18.5253,18.5319,18.5186,18.5253,120500.0
2011-03-14 13:30:00,27.78,27.78,27.75,27.78,186000.0,18.5319,18.5319,18.5119,18.5319,186000.0
2011-03-14 14:00:00,27.78,27.83,27.74,27.82,1764800.0,18.5319,18.5653,18.5053,18.5586,1764800.0
2011-03-14 14:30:00,27.82,27.83,27.72,27.72,245700.0,18.5586,18.5653,18.4919,18.4919,245700.0
2011-03-14 15:00:00,27.73,27.76,27.66,27.68,257500.0,18.4986,18.5186,18.4519,18.4652,257500.0
2011-03-14 15:30:00,27.68,27.79,27.68,27.75,680800.0,18.4652,18.5386,18.4652,18.5119,680800.0
2011-03-15 09:30:00,27.45,27.58,27.33,27.57,530700.0,18.3118,18.3985,18.2318,18.3919,530700.0
2011-03-15 10:00:00,27.57,27.69,27.56,27.65,421700.0,18.3919,18.4719,18.3852,18.4452,421700.0
2011-03-15 10:30:00,27.65,27.66,27.57,27.58,268400.0,18.4452,18.4519,18.3919,18.3985,268400.0
2011-03-15 11:00:00,27.58,27.67,27.55,27.65,283400.0,18.3985,18.4586,18.3785,18.4452,283400.0
2011-03-15 11:30:00,27.65,27.68,27.64,27.65,157500.0,18.4452,18.4652,18.4385,18.4452,157500.0
2011-03-15 12:00:00,27.64,27.72,27.64,27.7,183900.0,18.4385,18.4919,18.4385,18.4786,183900.0
2011-03-15 12:30:00,27.7,27.72,27.64,27.71,218100.0,18.4786,18.4919,18.4385,18.4852,218100.0
2011-03-15 13:00:00,27.7,27.72,27.67,27.69,239400.0,18.4786,18.4919,18.4586,18.4719,239400.0
2011-03-15 13:30:00,27.69,27.73,27.69,27.7,230600.0,18.4719,18.4986,18.4719,18.4786,230600.0
2011-03-15 14:00:00,27.71,27.82,27.7,27.81,466900.0,18.4852,18.5586,18.4786,18.552,466900.0
2011-03-15 14:30:00,27.8,27.88,27.79,27.81,278600.0,18.5453,18.5987,18.5386,18.552,278600.0
2011-03-15 15:00:00,27.81,27.87,27.8,27.84,629700.0,18.552,18.592,18.5453,18.572,629700.0
2011-03-15 15:30:00,27.85,27.96,27.8,27.87,1448600.0,18.5786,18.652,18.5453,18.592,1448600.0
2011-03-16 09:30:00,27.79,27.8,27.6,27.7,344800.0,18.5386,18.5453,18.4119,18.4786,344800.0
2011-03-16 10:00:00,27.7,27.71,27.62,27.67,383600.0,18.4786,18.4852,18.4252,18.4586,383600.0
2011-03-16 10:30:00,27.67,27.74,27.57,27.58,761000.0,18.4586,18.5053,18.3919,18.3985,761000.0
2011-03-16 11:00:00,27.58,27.66,27.43,27.62,568300.0,18.3985,18.4519,18.2985,18.4252,568300.0
2011-03-16 11:30:00,27.62,27.66,27.55,27.56,201900.0,18.4252,18.4519,18.3785,18.3852,201900.0
2011-03-16 12:00:00,27.56,27.57,27.49,27.56,273800.0,18.3852,18.3919,18.3385,18.3852,273800.0
2011-03-16 12:30:00,27.56,27.58,27.49,27.49,261800.0,18.3852,18.3985,18.3385,18.3385,261800.0
2011-03-16 13:00:00,27.5,27.52,27.47,27.5,204100.0,18.3452,18.3585,18.3251,18.3452,204100.0
2011-03-16 13:30:00,27.51,27.52,27.46,27.52,209300.0,18.3518,18.3585,18.3185,18.3585,209300.0
2011-03-16 14:00:00,27.51,27.52,27.4,27.45,408900.0,18.3518,18.3585,18.2784,18.3118,408900.0
2011-03-16 14:30:00,27.45,27.64,27.43,27.59,370900.0,18.3118,18.4385,18.2985,18.4052,370900.0
2011-03-16 15:00:00,27.6,27.64,27.51,27.54,411900.0,18.4119,18.4385,18.3518,18.3718,411900.0
2011-03-16 15:30:00,27.53,27.56,27.44,27.45,696900.0,18.3652,18.3852,18.3051,18.3118,696900.0
2011-03-17 09:30:00,27.73,27.74,27.5,27.51,286300.0,18.4986,18.5053,18.3452,18.3518,286300.0
2011-03-17 10:00:00,27.52,27.63,27.5,27.57,173400.0,18.3585,18.4319,18.3452,18.3919,173400.0
2011-03-17 10:30:00,27.57,27.58,27.5,27.51,131500.0,18.3919,18.3985,18.3452,18.3518,131500.0
2011-03-17 11:00:00,27.52,27.53,27.47,27.48,157500.0,18.3585,18.3652,18.3251,18.3318,157500.0
2011-03-17 11:30:00,27.48,27.51,27.47,27.47,108800.0,18.3318,18.3518,18.3251,18.3251,108800.0
2011-03-17 12:00:00,27.48,27.56,27.45,27.53,302400.0,18.3318,18.3852,18.3118,18.3652,302400.0
2011-03-17 12:30:00,27.52,27.55,27.49,27.5,72700.0,18.3585,18.3785,18.3385,18.3452,72700.0
2011-03-17 13:00:00,27.5,27.52,27.44,27.44,210600.0,18.3452,18.3585,18.3051,18.3051,210600.0
2011-03-17 13:30:00,27.43,27.47,27.39,27.45,396700.0,18.2985,18.3251,18.2718,18.3118,396700.0
2011-03-17 14:00:00,27.46,27.5,27.43,27.46,172300.0,18.3185,18.3452,18.2985,18.3185,172300.0
2011-03-17 14:30:00,27.47,27.5,27.47,27.47,73300.0,18.3251,18.3452,18.3251,18.3251,73300.0
2011-03-17 15:00:00,27.48,27.51,27.45,27.45,192000.0,18.3318,18.3518,18.3118,18.3118,192000.0
2011-03-17 15:30:00,27.46,27.54,27.45,27.52,575200.0,18.3185,18.3718,18.3118,18.3585,575200.0
2011-03-18 09:30:00,27.77,27.94,27.68,27.74,1016200.0,18.5253,18.6387,18.4652,18.5053,1016200.0
2011-03-18 10:00:00,27.75,27.76,27.64,27.64,381200.0,18.5119,18.5186,18.4385,18.4385,381200.0
2011-03-18 10:30:00,27.64,27.69,27.59,27.61,153800.0,18.4385,18.4719,18.4052,18.4185,153800.0
2011-03-18 11:00:00,27.62,27.66,27.57,27.58,130800.0,18.4252,18.4519,18.3919,18.3985,130800.0
2011-03-18 11:30:00,27.57,27.63,27.52,27.63,160700.0,18.3919,18.4319,18.3585,18.4319,160700.0
2011-03-18 12:00:00,27.62,27.66,27.58,27.63,147100.0,18.4252,18.4519,18.3985,18.4319,147100.0
2011-03-18 12:30:00,27.63,27.65,27.55,27.55,105500.0,18.4319,18.4452,18.3785,18.3785,105500.0
2011-03-18 13:00:00,27.54,27.58,27.54,27.58,92900.0,18.3718,18.3985,18.3718,18.3985,92900.0
2011-03-18 13:30:00,27.58,27.59,27.54,27.57,114200.0,18.3985,18.4052,18.3718,18.3919,114200.0
2011-03-18 14:00:00,27.56,27.59,27.49,27.52,207900.0,18.3852,18.4052,18.3385,18.3585,207900.0
2011-03-18 14:30:00,27.52,27.57,27.5,27.51,127200.0,18.3585,18.3919,18.3452,18.3518,127200.0
2011-03-18 15:00:00,27.51,27.59,27.51,27.55,355100.0,18.3518,18.4052,18.3518,18.3785,355100.0
2011-03-18 15:30:00,27.55,27.7,27.54,27.69,795300.0,18.3785,18.4786,18.3718,18.4719,795300.0
2011-03-21 09:30:00,27.85,27.97,27.83,27.93,284600.0,18.5786,18.6587,18.5653,18.632,284600.0
2011-03-21 10:00:00,27.93,27.99,27.91,27.97,216900.0,18.632,18.672,18.6187,18.6587,216900.0
2011-03-21 10:30:00,27.97,28.06,27.95,28.04,222600.0,18.6587,18.7187,18.6453,18.7054,222600.0
2011-03-21 11:00:00,28.04,28.07,27.98,27.98,182500.0,18.7054,18.7254,18.6654,18.6654,182500.0
2011-03-21 11:30:00,27.99,28.1,27.99,28.02,212700.0,18.672,18.7454,18.672,18.692,212700.0
2011-03-21 12:00:00,28.02,28.1,28.02,28.09,238800.0,18.692,18.7454,18.692,18.7387,238800.0
2011-03-21 12:30:00,28.11,28.14,28.07,28.1,211200.0,18.7521,18.7721,18.7254,18.7454,211200.0
2011-03-21 13:00:00,28.1,28.1,28.04,28.05,150800.0,18.7454,18.7454,18.7054,18.7121,150800.0
2011-03-21 13:30:00,28.05,28.06,28.02,28.03,131300.0,18.7121,18.7187,18.692,18.6987,131300.0
2011-03-21 14:00:00,28.03,28.03,27.99,28.0,113800.0,18.6987,18.6987,18.672,18.6787,113800.0
2011-03-21 14:30:00,28.01,28.04,27.98,28.04,684300.0,18.6854,18.7054,18.6654,18.7054,684300.0
2011-03-21 15:00:00,28.04,28.04,27.97,27.99,369200.0,18.7054,18.7054,18.6587,18.672,369200.0
2011-03-21 15:30:00,27.98,28.04,27.98,28.02,462200.0,18.6654,18.7054,18.6654,18.692,462200.0
2011-03-22 09:30:00,28.09,28.1,28.0,28.07,224900.0,18.7387,18.7454,18.6787,18.7254,224900.0
2011-03-22 10:00:00,28.07,28.11,28.07,28.08,272200.0,18.7254,18.7521,18.7254,18.7321,272200.0
2011-03-22 10:30:00,28.09,28.12,28.03,28.1,163700.0,18.7387,18.7588,18.6987,18.7454,163700.0
2011-03-22 11:00:00,28.09,28.12,28.08,28.11,213900.0,18.7387,18.7588,18.7321,18.7521,213900.0
2011-03-22 11:30:00,28.1,28.11,28.09,28.1,274900.0,18.7454,18.7521,18.7387,18.7454,274900.0
2011-03-22 12:00:00,28.1,28.1,28.07,28.08,132800.0,18.7454,18.7454,18.7254,18.7321,132800.0
2011-03-22 12:30:00,28.07,28.08,28.04,28.05,156800.0,18.7254,18.7321,18.7054,18.7121,156800.0
2011-03-22 13:00:00,28.05,28.05,28.02,28.03,108400.0,18.7121,18.7121,18.692,18.6987,108400.0
2011-03-22 13:30:00,28.02,28.1,28.02,28.1,179400.0,18.692,18.7454,18.692,18.7454,179400.0
2011-03-22 14:00:00,28.1,28.11,28.05,28.07,218100.0,18.7454,18.7521,18.7121,18.7254,218100.0
2011-03-22 14:30:00,28.07,28.1,28.07,28.1,82300.0,18.7254,18.7454,18.7254,18.7454,82300.0
2011-03-22 15:00:00,28.1,28.13,28.09,28.1,184400.0,18.7454,18.7654,18.7387,18.7454,184400.0
2011-03-22 15:30:00,28.1,28.14,28.08,28.08,440000.0,18.7454,18.7721,18.7321,18.7321,440000.0
2011-03-23 09:30:00,28.0,28.05,27.88,27.91,266000.0,18.6787,18.7121,18.5987,18.6187,266000.0
2011-03-23 10:00:00,27.9,27.91,27.81,27.85,333600.0,18.612,18.6187,18.552,18.5786,333600.0
2011-03-23 10:30:00,27.85,27.88,27.8,27.88,201900.0,18.5786,18.5987,18.5453,18.5987,201900.0
2011-03-23 11:00:00,27.88,27.93,27.85,27.91,340800.0,18.5987,18.632,18.5786,18.6187,340800.0
2011-03-23 11:30:00,27.91,27.92,27.86,27.88,164300.0,18.6187,18.6253,18.5853,18.5987,164300.0
2011-03-23 12:00:00,27.87,27.94,27.87,27.94,101700.0,18.592,18.6387,18.592,18.6387,101700.0
2011-03-23 12:30:00,27.93,27.95,27.87,27.88,117800.0,18.632,18.6453,18.592,18.5987,117800.0
2011-03-23 13:00:00,27.88,27.91,27.87,27.9,164400.0,18.5987,18.6187,18.592,18.612,164400.0
2011-03-23 13:30:00,27.89,27.95,27.89,27.94,75900.0,18.6053,18.6453,18.6053,18.6387,75900.0
2011-03-23 14:00:00,27.93,27.94,27.9,27.91,204000.0,18.632,18.6387,18.612,18.6187,204000.0
2011-03-23 14:30:00,27.92,28.0,27.91,28.0,179400.0,18.6253,18.6787,18.6187,18.6787,179400.0
2011-03-23 15:00:00,27.99,28.05,27.98,28.05,197100.0,18.672,18.7121,18.6654,18.7121,197100.0
2011-03-23 15:30:00,28.04,28.05,27.98,28.0,337500.0,18.7054,18.7121,18.6654,18.6787,337500.0
2011-03-24 09:30:00,28.07,28.11,28.0,28.01,217500.0,18.7254,18.7521,18.6787,18.6854,217500.0
2011-03-24 10:00:00,28.02,28.04,27.99,28.0,147000.0,18.692,18.7054,18.672,18.6787,147000.0
2011-03-24 10:30:00,28.0,28.01,27.96,27.98,170200.0,18.6787,18.6854,18.652,18.6654,170200.0
2011-03-24 11:00:00,27.99,28.01,27.95,27.97,167500.0,18.672,18.6854,18.6453,18.6587,167500.0
2011-03-24 11:30:00,27.97,27.97,27.92,27.92,114800.0,18.6587,18.6587,18.6253,18.6253,114800.0
2011-03-24 12:00:00,27.92,28.02,27.92,27.99,211800.0,18.6253,18.692,18.6253,18.672,211800.0
2011-03-24 12:30:00,27.98,27.98,27.92,27.92,92200.0,18.6654,18.6654,18.6253,18.6253,92200.0
2011-03-24 13:00:00,27.92,27.96,27.92,27.96,90300.0,18.6253,18.652,18.6253,18.652,90300.0
2011-03-24 13:30:00,27.96,27.97,27.89,27.91,147400.0,18.652,18.6587,18.6053,18.6187,147400.0
2011-03-24 14:00:00,27.91,27.94,27.91,27.92,137100.0,18.6187,18.6387,18.6187,18.6253,137100.0
2011-03-24 14:30:00,27.93,27.95,27.91,27.92,175200.0,18.632,18.6453,18.6187,18.6253,175200.0
2011-03-24 15:00:00,27.92,27.97,27.92,27.96,179600.0,18.6253,18.6587,18.6253,18.652,179600.0
2011-03-24 15:30:00,27.97,27.97,27.88,27.89,481200.0,18.6587,18.6587,18.5987,18.6053,481200.0
2011-03-25 09:30:00,27.97,27.97,27.79,27.79,219500.0,18.6587,18.6587,18.5386,18.5386,219500.0
2011-03-25 10:00:00,27.79,27.83,27.78,27.83,253300.0,18.5386,18.5653,18.5319,18.5653,253300.0
2011-03-25 10:30:00,27.83,27.91,27.82,27.9,338400.0,18.5653,18.6187,18.5586,18.612,338400.0
2011-03-25 11:00:00,27.91,27.97,27.88,27.97,239700.0,18.6187,18.6587,18.5987,18.6587,239700.0
2011-03-25 11:30:00,27.97,27.98,27.9,27.91,143200.0,18.6587,18.6654,18.612,18.6187,143200.0
2011-03-25 12:00:00,27.91,27.92,27.89,27.9,114700.0,18.6187,18.6253,18.6053,18.612,114700.0
2011-03-25 12:30:00,27.9,27.93,27.89,27.93,93600.0,18.612,18.632,18.6053,18.632,93600.0
2011-03-25 13:00:00,27.94,27.94,27.91,27.93,111200.0,18.6387,18.6387,18.6187,18.632,111200.0
2011-03-25 13:30:00,27.93,27.93,27.85,27.86,169000.0,18.632,18.632,18.5786,18.5853,169000.0
2011-03-25 14:00:00,27.86,27.89,27.85,27.89,95700.0,18.5853,18.6053,18.5786,18.6053,95700.0
2011-03-25 14:30:00,27.88,27.89,27.82,27.87,335300.0,18.5987,18.6053,18.5586,18.592,335300.0
2011-03-25 15:00:00,27.86,27.88,27.82,27.87,186600.0,18.5853,18.5987,18.5586,18.592,186600.0
2011-03-25 15:30:00,27.88,27.88,27.85,27.85,438600.0,18.5987,18.5987,18.5786,18.5786,438600.0
2011-03-28 09:30:00,27.92,27.95,27.88,27.9,263400.0,18.6253,18.6453,18.5987,18.612,263400.0
2011-03-28 10:00:00,27.9,27.93,27.87,27.92,164600.0,18.612,18.632,18.592,18.6253,164600.0
2011-03-28 10:30:00,27.92,27.98,27.87,27.9,166400.0,18.6253,18.6654,18.592,18.612,166400.0
2011-03-28 11:00:00,27.9,27.91,27.87,27.91,74500.0,18.612,18.6187,18.592,18.6187,74500.0
2011-03-28 11:30:00,27.9,27.93,27.89,27.91,170700.0,18.612,18.632,18.6053,18.6187,170700.0
2011-03-28 12:00:00,27.91,27.92,27.89,27.9,101800.0,18.6187,18.6253,18.6053,18.612,101800.0
2011-03-28 12:30:00,27.9,27.94,27.89,27.92,177000.0,18.612,18.6387,18.6053,18.6253,177000.0
2011-03-28 13:00:00,27.93,27.96,27.92,27.92,73600.0,18.632,18.652,18.6253,18.6253,73600.0
2011-03-28 13:30:00,27.92,27.96,27.92,27.95,210600.0,18.6253,18.652,18.6253,18.6453,210600.0
2011-03-28 14:00:00,27.94,27.96,27.93,27.96,70000.0,18.6387,18.652,18.632,18.652,70000.0
2011-03-28 14:30:00,27.96,27.96,27.9,27.9,213900.0,18.652,18.652,18.612,18.612,213900.0
2011-03-28 15:00:00,27.91,27.95,27.89,27.9,301100.0,18.6187,18.6453,18.6053,18.612,301100.0
2011-03-28 15:30:00,27.9,27.91,27.89,27.89,355100.0,18.612,18.6187,18.6053,18.6053,355100.0
2011-03-29 09:30:00,27.93,27.98,27.89,27.9,231400.0,18.632,18.6654,18.6053,18.612,231400.0
2011-03-29 10:00:00,27.89,27.97,27.85,27.96,334600.0,18.6053,18.6587,18.5786,18.652,334600.0
2011-03-29 10:30:00,27.96,27.97,27.93,27.94,211100.0,18.652,18.6587,18.632,18.6387,211100.0
2011-03-29 11:00:00,27.94,27.97,27.9,27.94,196400.0,18.6387,18.6587,18.612,18.6387,196400.0
2011-03-29 11:30:00,27.94,27.95,27.88,27.93,213500.0,18.6387,18.6453,18.5987,18.632,213500.0
2011-03-29 12:00:00,27.92,27.97,27.91,27.96,73200.0,18.6253,18.6587,18.6187,18.652,73200.0
2011-03-29 12:30:00,27.97,27.97,27.91,27.95,118700.0,18.6587,18.6587,18.6187,18.6453,118700.0
2011-03-29 13:00:00,27.95,27.95,27.91,27.94,108800.0,18.6453,18.6453,18.6187,18.6387,108800.0
2011-03-29 13:30:00,27.94,27.94,27.87,27.87,149000.0,18.6387,18.6387,18.592,18.592,149000.0
2011-03-29 14:00:00,27.88,27.9,27.86,27.86,210400.0,18.5987,18.612,18.5853,18.5853,210400.0
2011-03-29 14:30:00,27.86,27.87,27.79,27.8,325900.0,18.5853,18.592,18.5386,18.5453,325900.0
2011-03-29 15:00:00,27.81,27.87,27.8,27.87,348300.0,18.552,18.592,18.5453,18.592,348300.0
2011-03-29 15:30:00,27.86,27.96,27.86,27.95,389700.0,18.5853,18.652,18.5853,18.6453,389700.0
2011-03-30 09:30:00,27.9,27.91,27.8,27.85,304200.0,18.7866,18.7934,18.7193,18.753,304200.0
2011-03-30 10:00:00,27.85,27.86,27.75,27.78,195300.0,18.753,18.7597,18.6856,18.7058,195300.0
2011-03-30 10:30:00,27.77,27.86,27.77,27.82,84800.0,18.6991,18.7597,18.6991,18.7328,84800.0
2011-03-30 11:00:00,27.82,27.83,27.75,27.78,151700.0,18.7328,18.7395,18.6856,18.7058,151700.0
2011-03-30 11:30:00,27.78,27.85,27.76,27.82,113200.0,18.7058,18.753,18.6924,18.7328,113200.0
2011-03-30 12:00:00,27.82,27.89,27.79,27.86,90500.0,18.7328,18.7799,18.7126,18.7597,90500.0
2011-03-30 12:30:00,27.86,27.87,27.81,27.83,70800.0,18.7597,18.7664,18.726,18.7395,70800.0
2011-03-30 13:00:00,27.83,27.86,27.82,27.85,86100.0,18.7395,18.7597,18.7328,18.753,86100.0
2011-03-30 13:30:00,27.84,27.85,27.81,27.82,53100.0,18.7462,18.753,18.726,18.7328,53100.0
2011-03-30 14:00:00,27.82,27.83,27.79,27.8,91900.0,18.7328,18.7395,18.7126,18.7193,91900.0
2011-03-30 14:30:00,27.8,27.84,27.79,27.83,96600.0,18.7193,18.7462,18.7126,18.7395,96600.0
2011-03-30 15:00:00,27.83,27.87,27.82,27.87,164000.0,18.7395,18.7664,18.7328,18.7664,164000.0
2011-03-30 15:30:00,27.87,27.89,27.71,27.72,1056400.0,18.7664,18.7799,18.6587,18.6654,1056400.0
2011-03-31 09:30:00,27.72,27.76,27.62,27.7,324300.0,18.6654,18.6924,18.5981,18.652,324300.0
2011-03-31 10:00:00,27.7,27.7,27.61,27.62,140200.0,18.652,18.652,18.5914,18.5981,140200.0
2011-03-31 10:30:00,27.62,27.69,27.6,27.68,172600.0,18.5981,18.6452,18.5846,18.6385,172600.0
2011-03-31 11:00:00,27.69,27.72,27.67,27.71,117500.0,18.6452,18.6654,18.6318,18.6587,117500.0
2011-03-31 11:30:00,27.72,27.72,27.68,27.7,78700.0,18.6654,18.6654,18.6385,18.652,78700.0
2011-03-31 12:00:00,27.71,27.73,27.67,27.71,113900.0,18.6587,18.6722,18.6318,18.6587,113900.0
2011-03-31 12:30:00,27.71,27.77,27.7,27.77,144100.0,18.6587,18.6991,18.652,18.6991,144100.0
2011-03-31 13:00:00,27.77,27.77,27.76,27.76,63400.0,18.6991,18.6991,18.6924,18.6924,63400.0
2011-03-31 13:30:00,27.77,27.77,27.73,27.74,96500.0,18.6991,18.6991,18.6722,18.6789,96500.0
2011-03-31 14:00:00,27.74,27.76,27.72,27.75,116000.0,18.6789,18.6924,18.6654,18.6856,116000.0
2011-03-31 14:30:00,27.75,27.75,27.74,27.74,130700.0,18.6856,18.6856,18.6789,18.6789,130700.0
2011-03-31 15:00:00,27.74,27.76,27.74,27.75,201700.0,18.6789,18.6924,18.6789,18.6856,201700.0
2011-03-31 15:30:00,27.76,27.76,27.63,27.67,648700.0,18.6924,18.6924,18.6048,18.6318,648700.0
2011-04-01 09:30:00,27.67,27.86,27.63,27.76,335900.0,18.6318,18.7597,18.6048,18.6924,335900.0
2011-04-01 10:00:00,27.76,27.88,27.76,27.87,245500.0,18.6924,18.7732,18.6924,18.7664,245500.0
2011-04-01 10:30:00,27.87,27.88,27.85,27.86,184900.0,18.7664,18.7732,18.753,18.7597,184900.0
2011-04-01 11:00:00,27.86,27.89,27.86,27.89,200700.0,18.7597,18.7799,18.7597,18.7799,200700.0
2011-04-01 11:30:00,27.88,27.89,27.87,27.87,81200.0,18.7732,18.7799,18.7664,18.7664,81200.0
2011-04-01 12:00:00,27.88,27.89,27.87,27.88,114700.0,18.7732,18.7799,18.7664,18.7732,114700.0
2011-04-01 12:30:00,27.88,27.89,27.86,27.87,108600.0,18.7732,18.7799,18.7597,18.7664,108600.0
2011-04-01 13:00:00,27.86,27.88,27.86,27.88,80500.0,18.7597,18.7732,18.7597,18.7732,80500.0
2011-04-01 13:30:00,27.87,27.89,27.87,27.88,140100.0,18.7664,18.7799,18.7664,18.7732,140100.0
2011-04-01 14:00:00,27.89,27.89,27.86,27.88,686300.0,18.7799,18.7799,18.7597,18.7732,686300.0
2011-04-01 14:30:00,27.89,27.89,27.86,27.89,217800.0,18.7799,18.7799,18.7597,18.7799,217800.0
2011-04-01 15:00:00,27.88,27.91,27.86,27.91,712500.0,18.7732,18.7934,18.7597,18.7934,712500.0
2011-04-01 15:30:00,27.9,27.95,27.78,27.85,1524100.0,18.7866,18.8203,18.7058,18.753,1524100.0
2011-04-04 09:30:00,27.92,27.93,27.81,27.81,182600.0,18.8001,18.8068,18.726,18.726,182600.0
2011-04-04 10:00:00,27.81,27.85,27.81,27.81,127500.0,18.726,18.753,18.726,18.726,127500.0
2011-04-04 10:30:00,27.81,27.94,27.81,27.91,134200.0,18.726,18.8136,18.726,18.7934,134200.0
2011-04-04 11:00:00,27.92,27.93,27.86,27.88,86200.0,18.8001,18.8068,18.7597,18.7732,86200.0
2011-04-04 11:30:00,27.88,27.91,27.88,27.88,81900.0,18.7732,18.7934,18.7732,18.7732,81900.0
2011-04-04 12:00:00,27.88,27.9,27.88,27.89,59200.0,18.7732,18.7866,18.7732,18.7799,59200.0
2011-04-04 12:30:00,27.88,27.91,27.88,27.89,77400.0,18.7732,18.7934,18.7732,18.7799,77400.0
2011-04-04 13:00:00,27.89,27.93,27.89,27.9,59600.0,18.7799,18.8068,18.7799,18.7866,59600.0
2011-04-04 13:30:00,27.9,27.92,27.89,27.9,108900.0,18.7866,18.8001,18.7799,18.7866,108900.0
2011-04-04 14:00:00,27.9,27.94,27.9,27.92,129300.0,18.7866,18.8136,18.7866,18.8001,129300.0
2011-04-04 14:30:00,27.93,27.96,27.91,27.96,145500.0,18.8068,18.827,18.7934,18.827,145500.0
2011-04-04 15:00:00,27.95,27.97,27.94,27.97,157800.0,18.8203,18.8338,18.8136,18.8338,157800.0
2011-04-04 15:30:00,27.96,27.99,27.91,27.95,456700.0,18.827,18.8472,18.7934,18.8203,456700.0
2011-04-05 09:30:00,27.89,28.03,27.88,28.01,229300.0,18.7799,18.8742,18.7732,18.8607,229300.0
2011-04-05 10:00:00,28.0,28.08,27.96,28.06,179800.0,18.854,18.9078,18.827,18.8944,179800.0
2011-04-05 10:30:00,28.07,28.12,28.06,28.11,168800.0,18.9011,18.9348,18.8944,18.928,168800.0
2011-04-05 11:00:00,28.12,28.21,28.11,28.19,351700.0,18.9348,18.9954,18.928,18.9819,351700.0
2011-04-05 11:30:00,28.19,28.29,28.19,28.28,374700.0,18.9819,19.0492,18.9819,19.0425,374700.0
2011-04-05 12:00:00,28.27,28.36,28.26,28.35,343300.0,19.0358,19.0964,19.029,19.0896,343300.0
2011-04-05 12:30:00,28.35,28.38,28.3,28.37,286700.0,19.0896,19.1098,19.056,19.1031,286700.0
2011-04-05 13:00:00,28.36,28.37,28.34,28.34,164200.0,19.0964,19.1031,19.0829,19.0829,164200.0
2011-04-05 13:30:00,28.34,28.38,28.32,28.37,227100.0,19.0829,19.1098,19.0694,19.1031,227100.0
2011-04-05 14:00:00,28.37,28.52,28.36,28.51,607200.0,19.1031,19.2041,19.0964,19.1974,607200.0
2011-04-05 14:30:00,28.5,28.54,28.45,28.51,529400.0,19.1906,19.2176,19.157,19.1974,529400.0
2011-04-05 15:00:00,28.5,28.52,28.47,28.5,435200.0,19.1906,19.2041,19.1704,19.1906,435200.0
2011-04-05 15:30:00,28.51,28.6,28.48,28.51,1321300.0,19.1974,19.258,19.1772,19.1974,1321300.0
2011-04-06 09:30:00,28.59,28.59,28.46,28.5,441200.0,19.2512,19.2512,19.1637,19.1906,441200.0
2011-04-06 10:00:00,28.5,28.53,28.41,28.51,444600.0,19.1906,19.2108,19.13,19.1974,444600.0
2011-04-06 10:30:00,28.52,28.64,28.51,28.63,351000.0,19.2041,19.2849,19.1974,19.2782,351000.0
2011-04-06 11:00:00,28.63,28.69,28.58,28.69,520200.0,19.2782,19.3186,19.2445,19.3186,520200.0
2011-04-06 11:30:00,28.69,28.71,28.64,28.65,298100.0,19.3186,19.332,19.2849,19.2916,298100.0
2011-04-06 12:00:00,28.65,28.68,28.64,28.65,158100.0,19.2916,19.3118,19.2849,19.2916,158100.0
2011-04-06 12:30:00,28.65,28.7,28.65,28.7,181300.0,19.2916,19.3253,19.2916,19.3253,181300.0
2011-04-06 13:00:00,28.7,28.77,28.68,28.76,249600.0,19.3253,19.3724,19.3118,19.3657,249600.0
2011-04-06 13:30:00,28.76,28.82,28.74,28.8,347200.0,19.3657,19.4061,19.3522,19.3926,347200.0
2011-04-06 14:00:00,28.8,28.8,28.69,28.7,349700.0,19.3926,19.3926,19.3186,19.3253,349700.0
2011-04-06 14:30:00,28.7,28.78,28.69,28.78,185800.0,19.3253,19.3792,19.3186,19.3792,185800.0
2011-04-06 15:00:00,28.78,28.78,28.7,28.7,226900.0,19.3792,19.3792,19.3253,19.3253,226900.0
2011-04-06 15:30:00,28.71,28.73,28.7,28.72,647000.0,19.332,19.3455,19.3253,19.3388,647000.0
2011-04-07 09:30:00,28.62,28.78,28.61,28.71,303800.0,19.2714,19.3792,19.2647,19.332,303800.0
2011-04-07 10:00:00,28.71,28.72,28.66,28.71,163500.0,19.332,19.3388,19.2984,19.332,163500.0
2011-04-07 10:30:00,28.7,28.75,28.58,28.68,302200.0,19.3253,19.359,19.2445,19.3118,302200.0
2011-04-07 11:00:00,28.68,28.72,28.66,28.67,132500.0,19.3118,19.3388,19.2984,19.3051,132500.0
2011-04-07 11:30:00,28.68,28.73,28.62,28.71,182000.0,19.3118,19.3455,19.2714,19.332,182000.0
2011-04-07 12:00:00,28.7,28.71,28.68,28.7,103300.0,19.3253,19.332,19.3118,19.3253,103300.0
2011-04-07 12:30:00,28.7,28.77,28.69,28.76,112100.0,19.3253,19.3724,19.3186,19.3657,112100.0
2011-04-07 13:00:00,28.76,28.8,28.71,28.73,243200.0,19.3657,19.3926,19.332,19.3455,243200.0
2011-04-07 13:30:00,28.73,28.76,28.69,28.69,104500.0,19.3455,19.3657,19.3186,19.3186,104500.0
2011-04-07 14:00:00,28.68,28.72,28.66,28.67,116400.0,19.3118,19.3388,19.2984,19.3051,116400.0
2011-04-07 14:30:00,28.67,28.71,28.65,28.69,116300.0,19.3051,19.332,19.2916,19.3186,116300.0
2011-04-07 15:00:00,28.69,28.69,28.55,28.61,484700.0,19.3186,19.3186,19.2243,19.2647,484700.0
2011-04-07 15:30:00,28.62,28.67,28.6,28.6,638100.0,19.2714,19.3051,19.258,19.258,638100.0
2011-04-08 09:30:00,28.71,28.71,28.44,28.47,253200.0,19.332,19.332,19.1502,19.1704,253200.0
2011-04-08 10:00:00,28.47,28.5,28.35,28.37,229400.0,19.1704,19.1906,19.0896,19.1031,229400.0
2011-04-08 10:30:00,28.37,28.38,28.29,28.3,142700.0,19.1031,19.1098,19.0492,19.056,142700.0
2011-04-08 11:00:00,28.29,28.37,28.26,28.28,207400.0,19.0492,19.1031,19.029,19.0425,207400.0
2011-04-08 11:30:00,28.28,28.34,28.28,28.3,76500.0,19.0425,19.0829,19.0425,19.056,76500.0
2011-04-08 12:00:00,28.29,28.32,28.26,28.26,141300.0,19.0492,19.0694,19.029,19.029,141300.0
2011-04-08 12:30:00,28.26,28.27,28.21,28.21,166300.0,19.029,19.0358,18.9954,18.9954,166300.0
2011-04-08 13:00:00,28.21,28.28,28.21,28.24,95700.0,18.9954,19.0425,18.9954,19.0156,95700.0
2011-04-08 13:30:00,28.23,28.27,28.2,28.24,374000.0,19.0088,19.0358,18.9886,19.0156,374000.0
2011-04-08 14:00:00,28.23,28.23,28.16,28.16,157100.0,19.0088,19.0088,18.9617,18.9617,157100.0
2011-04-08 14:30:00,28.16,28.17,27.97,28.03,675600.0,18.9617,18.9684,18.8338,18.8742,675600.0
2011-04-08 15:00:00,28.02,28.07,28.01,28.04,398800.0,18.8674,18.9011,18.8607,18.8809,398800.0
2011-04-08 15:30:00,28.03,28.08,28.03,28.04,750300.0,18.8742,18.9078,18.8742,18.8809,750300.0
2011-04-11 09:30:00,28.19,28.38,28.18,28.31,187600.0,18.9819,19.1098,18.9752,19.0627,187600.0
2011-04-11 10:00:00,28.3,28.44,28.3,28.4,141700.0,19.056,19.1502,19.056,19.1233,141700.0
2011-04-11 10:30:00,28.39,28.42,28.38,28.39,145000.0,19.1166,19.1368,19.1098,19.1166,145000.0
2011-04-11 11:00:00,28.39,28.43,28.34,28.39,173400.0,19.1166,19.1435,19.0829,19.1166,173400.0
2011-04-11 11:30:00,28.38,28.42,28.36,28.42,169400.0,19.1098,19.1368,19.0964,19.1368,169400.0
2011-04-11 12:00:00,28.42,28.45,28.4,28.41,128100.0,19.1368,19.157,19.1233,19.13,128100.0
2011-04-11 12:30:00,28.4,28.42,28.36,28.36,77500.0,19.1233,19.1368,19.0964,19.0964,77500.0
2011-04-11 13:00:00,28.36,28.38,28.33,28.35,105800.0,19.0964,19.1098,19.0762,19.0896,105800.0
2011-04-11 13:30:00,28.36,28.36,28.31,28.35,67200.0,19.0964,19.0964,19.0627,19.0896,67200.0
2011-04-11 14:00:00,28.34,28.39,28.34,28.38,100500.0,19.0829,19.1166,19.0829,19.1098,100500.0
2011-04-11 14:30:00,28.38,28.43,28.33,28.41,549200.0,19.1098,19.1435,19.0762,19.13,549200.0
2011-04-11 15:00:00,28.4,28.47,28.39,28.43,389500.0,19.1233,19.1704,19.1166,19.1435,389500.0
2011-04-11 15:30:00,28.43,28.46,28.4,28.41,526000.0,19.1435,19.1637,19.1233,19.13,526000.0
2011-04-12 09:30:00,28.26,28.36,28.25,28.32,217600.0,19.029,19.0964,19.0223,19.0694,217600.0
2011-04-12 10:00:00,28.32,28.43,28.32,28.42,234200.0,19.0694,19.1435,19.0694,19.1368,234200.0
2011-04-12 10:30:00,28.42,28.43,28.35,28.38,174600.0,19.1368,19.1435,19.0896,19.1098,174600.0
2011-04-12 11:00:00,28.38,28.44,28.38,28.43,159200.0,19.1098,19.1502,19.1098,19.1435,159200.0
2011-04-12 11:30:00,28.43,28.47,28.43,28.46,104000.0,19.1435,19.1704,19.1435,19.1637,104000.0
2011-04-12 12:00:00,28.47,28.48,28.44,28.45,113000.0,19.1704,19.1772,19.1502,19.157,113000.0
2011-04-12 12:30:00,28.46,28.52,28.44,28.52,200400.0,19.1637,19.2041,19.1502,19.2041,200400.0
2011-04-12 13:00:00,28.51,28.54,28.48,28.49,216600.0,19.1974,19.2176,19.1772,19.1839,216600.0
2011-04-12 13:30:00,28.5,28.53,28.48,28.51,170800.0,19.1906,19.2108,19.1772,19.1974,170800.0
2011-04-12 14:00:00,28.51,28.57,28.5,28.56,194600.0,19.1974,19.2378,19.1906,19.231,194600.0
2011-04-12 14:30:00,28.56,28.57,28.49,28.5,400000.0,19.231,19.2378,19.1839,19.1906,400000.0
2011-04-12 15:00:00,28.5,28.51,28.44,28.44,351800.0,19.1906,19.1974,19.1502,19.1502,351800.0
2011-04-12 15:30:00,28.45,28.5,28.43,28.47,821200.0,19.157,19.1906,19.1435,19.1704,821200.0
2011-04-13 09:30:00,28.45,28.49,28.34,28.41,287000.0,19.157,19.1839,19.0829,19.13,287000.0
2011-04-13 10:00:00,28.41,28.41,28.34,28.39,278500.0,19.13,19.13,19.0829,19.1166,278500.0
2011-04-13 10:30:00,28.39,28.39,28.26,28.28,344800.0,19.1166,19.1166,19.029,19.0425,344800.0
2011-04-13 11:00:00,28.28,28.28,28.24,28.25,203600.0,19.0425,19.0425,19.0156,19.0223,203600.0
2011-04-13 11:30:00,28.24,28.26,28.2,28.22,268400.0,19.0156,19.029,18.9886,19.0021,268400.0
2011-04-13 12:00:00,28.23,28.28,28.22,28.24,170900.0,19.0088,19.0425,19.0021,19.0156,170900.0
2011-04-13 12:30:00,28.24,28.25,28.22,28.24,123800.0,19.0156,19.0223,19.0021,19.0156,123800.0
2011-04-13 13:00:00,28.24,28.29,28.24,28.27,160200.0,19.0156,19.0492,19.0156,19.0358,160200.0
2011-04-13 13:30:00,28.27,28.28,28.25,28.26,153200.0,19.0358,19.0425,19.0223,19.029,153200.0
2011-04-13 14:00:00,28.26,28.28,28.21,28.21,284600.0,19.029,19.0425,18.9954,18.9954,284600.0
2011-04-13 14:30:00,28.21,28.22,28.03,28.13,815600.0,18.9954,19.0021,18.8742,18.9415,815600.0
2011-04-13 15:00:00,28.14,28.24,28.13,28.18,450800.0,18.9482,19.0156,18.9415,18.9752,450800.0
2011-04-13 15:30:00,28.18,28.2,28.17,28.19,569200.0,18.9752,18.9886,18.9684,18.9819,569200.0
2011-04-14 09:30:00,28.1,28.18,28.03,28.13,246000.0,18.9213,18.9752,18.8742,18.9415,246000.0
2011-04-14 10:00:00,28.12,28.23,28.12,28.16,491400.0,18.9348,19.0088,18.9348,18.9617,491400.0
2011-04-14 10:30:00,28.16,28.25,28.16,28.19,142600.0,18.9617,19.0223,18.9617,18.9819,142600.0
2011-04-14 11:00:00,28.2,28.34,28.2,28.33,340400.0,18.9886,19.0829,18.9886,19.0762,340400.0
2011-04-14 11:30:00,28.34,28.39,28.32,28.35,197300.0,19.0829,19.1166,19.0694,19.0896,197300.0
2011-04-14 12:00:00,28.34,28.46,28.32,28.45,235500.0,19.0829,19.1637,19.0694,19.157,235500.0
2011-04-14 12:30:00,28.45,28.47,28.45,28.46,120400.0,19.157,19.1704,19.157,19.1637,120400.0
2011-04-14 13:00:00,28.46,28.55,28.43,28.5,200200.0,19.1637,19.2243,19.1435,19.1906,200200.0
2011-04-14 13:30:00,28.5,28.52,28.5,28.5,108800.0,19.1906,19.2041,19.1906,19.1906,108800.0
2011-04-14 14:00:00,28.51,28.54,28.5,28.5,150200.0,19.1974,19.2176,19.1906,19.1906,150200.0
2011-04-14 14:30:00,28.51,28.52,28.47,28.49,169200.0,19.1974,19.2041,19.1704,19.1839,169200.0
2011-04-14 15:00:00,28.5,28.53,28.48,28.5,192700.0,19.1906,19.2108,19.1772,19.1906,192700.0
2011-04-14 15:30:00,28.51,28.51,28.43,28.46,513500.0,19.1974,19.1974,19.1435,19.1637,513500.0
2011-04-15 09:30:00,28.56,28.64,28.47,28.64,527100.0,19.231,19.2849,19.1704,19.2849,527100.0
2011-04-15 10:00:00,28.64,28.79,28.64,28.73,403900.0,19.2849,19.3859,19.2849,19.3455,403900.0
2011-04-15 10:30:00,28.73,28.79,28.7,28.77,226700.0,19.3455,19.3859,19.3253,19.3724,226700.0
2011-04-15 11:00:00,28.77,28.78,28.72,28.77,260900.0,19.3724,19.3792,19.3388,19.3724,260900.0
2011-04-15 11:30:00,28.77,28.84,28.75,28.83,152500.0,19.3724,19.4196,19.359,19.4129,152500.0
2011-04-15 12:00:00,28.82,28.87,28.81,28.82,175200.0,19.4061,19.4398,19.3994,19.4061,175200.0
2011-04-15 12:30:00,28.82,28.84,28.79,28.8,164600.0,19.4061,19.4196,19.3859,19.3926,164600.0
2011-04-15 13:00:00,28.79,28.81,28.73,28.74,105200.0,19.3859,19.3994,19.3455,19.3522,105200.0
2011-04-15 13:30:00,28.74,28.76,28.72,28.75,149800.0,19.3522,19.3657,19.3388,19.359,149800.0
2011-04-15 14:00:00,28.76,28.76,28.7,28.7,135800.0,19.3657,19.3657,19.3253,19.3253,135800.0
2011-04-15 14:30:00,28.7,28.74,28.7,28.7,155500.0,19.3253,19.3522,19.3253,19.3253,155500.0
2011-04-15 15:00:00,28.71,28.71,28.66,28.7,278900.0,19.332,19.332,19.2984,19.3253,278900.0
2011-04-15 15:30:00,28.71,28.71,28.66,28.67,795100.0,19.332,19.332,19.2984,19.3051,795100.0
2011-04-18 09:30:00,28.5,28.51,28.21,28.29,501600.0,19.1906,19.1974,18.9954,19.0492,501600.0
2011-04-18 10:00:00,28.3,28.47,28.26,28.36,407800.0,19.056,19.1704,19.029,19.0964,407800.0
2011-04-18 10:30:00,28.36,28.4,28.24,28.27,177900.0,19.0964,19.1233,19.0156,19.0358,177900.0
2011-04-18 11:00:00,28.28,28.31,28.23,28.29,154900.0,19.0425,19.0627,19.0088,19.0492,154900.0
2011-04-18 11:30:00,28.3,28.32,28.26,28.28,273200.0,19.056,19.0694,19.029,19.0425,273200.0
2011-04-18 12:00:00,28.28,28.28,28.21,28.21,175200.0,19.0425,19.0425,18.9954,18.9954,175200.0
2011-04-18 12:30:00,28.21,28.27,28.2,28.27,118500.0,18.9954,19.0358,18.9886,19.0358,118500.0
2011-04-18 13:00:00,28.27,28.27,28.22,28.26,206400.0,19.0358,19.0358,19.0021,19.029,206400.0
2011-04-18 13:30:00,28.26,28.35,28.25,28.34,108400.0,19.029,19.0896,19.0223,19.0829,108400.0
2011-04-18 14:00:00,28.34,28.4,28.34,28.38,198500.0,19.0829,19.1233,19.0829,19.1098,198500.0
2011-04-18 14:30:00,28.37,28.44,28.37,28.42,140100.0,19.1031,19.1502,19.1031,19.1368,140100.0
2011-04-18 15:00:00,28.42,28.47,28.4,28.44,203400.0,19.1368,19.1704,19.1233,19.1502,203400.0
2011-04-18 15:30:00,28.43,28.46,28.39,28.43,427900.0,19.1435,19.1637,19.1166,19.1435,427900.0
2011-04-19 09:30:00,28.45,28.61,28.42,28.6,197800.0,19.157,19.2647,19.1368,19.258,197800.0
2011-04-19 10:00:00,28.61,28.67,28.54,28.67,268000.0,19.2647,19.3051,19.2176,19.3051,268000.0
2011-04-19 10:30:00,28.66,28.72,28.63,28.67,302900.0,19.2984,19.3388,19.2782,19.3051,302900.0
2011-04-19 11:00:00,28.67,28.68,28.64,28.66,219900.0,19.3051,19.3118,19.2849,19.2984,219900.0
2011-04-19 11:30:00,28.65,28.67,28.65,28.66,110900.0,19.2916,19.3051,19.2916,19.2984,110900.0
2011-04-19 12:00:00,28.65,28.66,28.62,28.65,123700.0,19.2916,19.2984,19.2714,19.2916,123700.0
2011-04-19 12:30:00,28.65,28.67,28.63,28.66,149900.0,19.2916,19.3051,19.2782,19.2984,149900.0
2011-04-19 13:00:00,28.66,28.68,28.66,28.67,57700.0,19.2984,19.3118,19.2984,19.3051,57700.0
2011-04-19 13:30:00,28.67,28.68,28.65,28.68,151900.0,19.3051,19.3118,19.2916,19.3118,151900.0
2011-04-19 14:00:00,28.67,28.68,28.66,28.67,91000.0,19.3051,19.3118,19.2984,19.3051,91000.0
2011-04-19 14:30:00,28.66,28.66,28.62,28.62,113900.0,19.2984,19.2984,19.2714,19.2714,113900.0
2011-04-19 15:00:00,28.62,28.64,28.6,28.6,280300.0,19.2714,19.2849,19.258,19.258,280300.0
2011-04-19 15:30:00,28.6,28.62,28.57,28.59,356900.0,19.258,19.2714,19.2378,19.2512,356900.0
2011-04-20 09:30:00,28.81,28.87,28.73,28.84,368200.0,19.3994,19.4398,19.3455,19.4196,368200.0
2011-04-20 10:00:00,28.85,28.86,28.76,28.84,346100.0,19.4263,19.4331,19.3657,19.4196,346100.0
2011-04-20 10:30:00,28.85,28.87,28.8,28.8,158400.0,19.4263,19.4398,19.3926,19.3926,158400.0
2011-04-20 11:00:00,28.8,28.84,28.74,28.84,216200.0,19.3926,19.4196,19.3522,19.4196,216200.0
2011-04-20 11:30:00,28.84,28.85,28.8,28.84,282800.0,19.4196,19.4263,19.3926,19.4196,282800.0
2011-04-20 12:00:00,28.83,28.85,28.83,28.85,118300.0,19.4129,19.4263,19.4129,19.4263,118300.0
2011-04-20 12:30:00,28.85,28.86,28.83,28.84,123900.0,19.4263,19.4331,19.4129,19.4196,123900.0
2011-04-20 13:00:00,28.84,28.9,28.83,28.89,214200.0,19.4196,19.46,19.4129,19.4533,214200.0
2011-04-20 13:30:00,28.89,28.93,28.88,28.9,142800.0,19.4533,19.4802,19.4465,19.46,142800.0
2011-04-20 14:00:00,28.9,28.91,28.85,28.89,139800.0,19.46,19.4667,19.4263,19.4533,139800.0
2011-04-20 14:30:00,28.88,28.91,28.86,28.9,131400.0,19.4465,19.4667,19.4331,19.46,131400.0
2011-04-20 15:00:00,28.89,28.9,28.8,28.9,258600.0,19.4533,19.46,19.3926,19.46,258600.0
2011-04-20 15:30:00,28.9,28.93,28.87,28.91,471700.0,19.46,19.4802,19.4398,19.4667,471700.0
2011-04-21 09:30:00,29.0,29.0,28.82,28.95,277200.0,19.5273,19.5273,19.4061,19.4937,277200.0
2011-04-21 10:00:00,28.94,28.94,28.89,28.91,171400.0,19.4869,19.4869,19.4533,19.4667,171400.0
2011-04-21 10:30:00,28.92,28.94,28.87,28.94,230500.0,19.4735,19.4869,19.4398,19.4869,230500.0
2011-04-21 11:00:00,28.94,28.96,28.92,28.96,133400.0,19.4869,19.5004,19.4735,19.5004,133400.0
2011-04-21 11:30:00,28.96,28.98,28.89,28.91,202000.0,19.5004,19.5139,19.4533,19.4667,202000.0
2011-04-21 12:00:00,28.91,28.96,28.9,28.96,173100.0,19.4667,19.5004,19.46,19.5004,173100.0
2011-04-21 12:30:00,28.96,28.98,28.94,28.95,98400.0,19.5004,19.5139,19.4869,19.4937,98400.0
2011-04-21 13:00:00,28.94,28.96,28.92,28.96,117900.0,19.4869,19.5004,19.4735,19.5004,117900.0
2011-04-21 13:30:00,28.95,28.96,28.91,28.92,91800.0,19.4937,19.5004,19.4667,19.4735,91800.0
2011-04-21 14:00:00,28.92,28.98,28.92,28.97,141200.0,19.4735,19.5139,19.4735,19.5071,141200.0
2011-04-21 14:30:00,28.96,28.98,28.91,28.91,126400.0,19.5004,19.5139,19.4667,19.4667,126400.0
2011-04-21 15:00:00,28.91,28.95,28.91,28.95,165000.0,19.4667,19.4937,19.4667,19.4937,165000.0
2011-04-21 15:30:00,28.95,29.0,28.94,28.99,533300.0,19.4937,19.5273,19.4869,19.5206,533300.0
2011-04-25 09:30:00,28.99,29.02,28.91,29.01,216200.0,19.5206,19.5408,19.4667,19.5341,216200.0
2011-04-25 10:00:00,29.0,29.06,28.99,28.99,216600.0,19.5273,19.5677,19.5206,19.5206,216600.0
2011-04-25 10:30:00,28.99,29.0,28.94,28.96,179700.0,19.5206,19.5273,19.4869,19.5004,179700.0
2011-04-25 11:00:00,28.96,28.97,28.92,28.93,159500.0,19.5004,19.5071,19.4735,19.4802,159500.0
2011-04-25 11:30:00,28.93,29.0,28.92,29.0,129800.0,19.4802,19.5273,19.4735,19.5273,129800.0
2011-04-25 12:00:00,28.99,29.01,28.98,28.98,106200.0,19.5206,19.5341,19.5139,19.5139,106200.0
2011-04-25 12:30:00,28.98,29.01,28.97,28.98,122000.0,19.5139,19.5341,19.5071,19.5139,122000.0
2011-04-25 13:00:00,28.98,28.99,28.96,28.97,78800.0,19.5139,19.5206,19.5004,19.5071,78800.0
2011-04-25 13:30:00,28.97,28.98,28.95,28.95,67700.0,19.5071,19.5139,19.4937,19.4937,67700.0
2011-04-25 14:00:00,28.95,28.99,28.95,28.99,124700.0,19.4937,19.5206,19.4937,19.5206,124700.0
2011-04-25 14:30:00,28.98,29.01,28.98,29.0,188600.0,19.5139,19.5341,19.5139,19.5273,188600.0
2011-04-25 15:00:00,29.0,29.03,28.98,28.98,276500.0,19.5273,19.5475,19.5139,19.5139,276500.0
2011-04-25 15:30:00,28.98,28.99,28.95,28.99,592900.0,19.5139,19.5206,19.4937,19.5206,592900.0
2011-04-26 09:30:00,29.08,29.16,28.98,29.14,407200.0,19.5812,19.6351,19.5139,19.6216,407200.0
2011-04-26 10:00:00,29.12,29.34,29.12,29.34,305600.0,19.6081,19.7563,19.6081,19.7563,305600.0
2011-04-26 10:30:00,29.34,29.47,29.34,29.44,286500.0,19.7563,19.8438,19.7563,19.8236,286500.0
2011-04-26 11:00:00,29.45,29.46,29.42,29.42,313900.0,19.8303,19.8371,19.8101,19.8101,313900.0
2011-04-26 11:30:00,29.43,29.47,29.42,29.43,190300.0,19.8169,19.8438,19.8101,19.8169,190300.0
2011-04-26 12:00:00,29.43,29.45,29.37,29.38,138800.0,19.8169,19.8303,19.7765,19.7832,138800.0
2011-04-26 12:30:00,29.37,29.38,29.33,29.36,102300.0,19.7765,19.7832,19.7495,19.7697,102300.0
2011-04-26 13:00:00,29.35,29.38,29.34,29.34,157700.0,19.763,19.7832,19.7563,19.7563,157700.0
2011-04-26 13:30:00,29.33,29.33,29.27,29.29,240700.0,19.7495,19.7495,19.7091,19.7226,240700.0
2011-04-26 14:00:00,29.29,29.37,29.28,29.33,184000.0,19.7226,19.7765,19.7159,19.7495,184000.0
2011-04-26 14:30:00,29.33,29.33,29.25,29.25,204800.0,19.7495,19.7495,19.6957,19.6957,204800.0
2011-04-26 15:00:00,29.25,29.29,29.24,29.25,381700.0,19.6957,19.7226,19.6889,19.6957,381700.0
2011-04-26 15:30:00,29.25,29.29,29.24,29.28,1027100.0,19.6957,19.7226,19.6889,19.7159,1027100.0
2011-04-27 09:30:00,29.4,29.52,29.33,29.49,274200.0,19.7967,19.8775,19.7495,19.8573,274200.0
2011-04-27 10:00:00,29.49,29.69,29.48,29.68,325200.0,19.8573,19.9919,19.8505,19.9852,325200.0
2011-04-27 10:30:00,29.68,29.69,29.57,29.62,257000.0,19.9852,19.9919,19.9111,19.9448,257000.0
2011-04-27 11:00:00,29.62,29.64,29.58,29.6,90200.0,19.9448,19.9583,19.9179,19.9313,90200.0
2011-04-27 11:30:00,29.61,29.61,29.56,29.6,121000.0,19.9381,19.9381,19.9044,19.9313,121000.0
2011-04-27 12:00:00,29.6,29.6,29.55,29.55,130200.0,19.9313,19.9313,19.8977,19.8977,130200.0
2011-04-27 12:30:00,29.55,29.6,29.53,29.53,194200.0,19.8977,19.9313,19.8842,19.8842,194200.0
2011-04-27 13:00:00,29.53,29.57,29.44,29.46,221200.0,19.8842,19.9111,19.8236,19.8371,221200.0
2011-04-27 13:30:00,29.47,29.5,29.46,29.48,155600.0,19.8438,19.864,19.8371,19.8505,155600.0
2011-04-27 14:00:00,29.48,29.5,29.41,29.44,145900.0,19.8505,19.864,19.8034,19.8236,145900.0
2011-04-27 14:30:00,29.44,29.46,29.43,29.46,107100.0,19.8236,19.8371,19.8169,19.8371,107100.0
2011-04-27 15:00:00,29.46,29.46,29.42,29.44,149100.0,19.8371,19.8371,19.8101,19.8236,149100.0
2011-04-27 15:30:00,29.44,29.48,29.42,29.43,600400.0,19.8236,19.8505,19.8101,19.8169,600400.0
2011-04-28 09:30:00,29.35,29.45,29.31,29.43,270800.0,19.763,19.8303,19.7361,19.8169,270800.0
2011-04-28 10:00:00,29.42,29.44,29.34,29.35,187100.0,19.8101,19.8236,19.7563,19.763,187100.0
2011-04-28 10:30:00,29.35,29.36,29.26,29.26,149200.0,19.763,19.7697,19.7024,19.7024,149200.0
2011-04-28 11:00:00,29.26,29.31,29.24,29.27,149500.0,19.7024,19.7361,19.6889,19.7091,149500.0
2011-04-28 11:30:00,29.26,29.27,29.15,29.2,250600.0,19.7024,19.7091,19.6283,19.662,250600.0
2011-04-28 12:00:00,29.2,29.27,29.19,29.27,151800.0,19.662,19.7091,19.6553,19.7091,151800.0
2011-04-28 12:30:00,29.27,29.3,29.25,29.28,110800.0,19.7091,19.7293,19.6957,19.7159,110800.0
2011-04-28 13:00:00,29.29,29.32,29.27,29.29,81300.0,19.7226,19.7428,19.7091,19.7226,81300.0
2011-04-28 13:30:00,29.3,29.3,29.26,29.28,152800.0,19.7293,19.7293,19.7024,19.7159,152800.0
2011-04-28 14:00:00,29.28,29.28,29.25,29.27,139000.0,19.7159,19.7159,19.6957,19.7091,139000.0
2011-04-28 14:30:00,29.27,29.28,29.22,29.24,181400.0,19.7091,19.7159,19.6755,19.6889,181400.0
2011-04-28 15:00:00,29.24,29.24,29.2,29.24,164100.0,19.6889,19.6889,19.662,19.6889,164100.0
2011-04-28 15:30:00,29.24,29.29,29.23,29.26,772400.0,19.6889,19.7226,19.6822,19.7024,772400.0
2011-04-29 09:30:00,29.28,29.32,29.05,29.07,208100.0,19.7159,19.7428,19.561,19.5745,208100.0
2011-04-29 10:00:00,29.07,29.09,29.02,29.03,178200.0,19.5745,19.5879,19.5408,19.5475,178200.0
2011-04-29 10:30:00,29.03,29.07,29.03,29.06,211100.0,19.5475,19.5745,19.5475,19.5677,211100.0
2011-04-29 11:00:00,29.07,29.09,29.06,29.07,230900.0,19.5745,19.5879,19.5677,19.5745,230900.0
2011-04-29 11:30:00,29.07,29.08,29.0,29.04,220800.0,19.5745,19.5812,19.5273,19.5543,220800.0
2011-04-29 12:00:00,29.05,29.06,29.0,29.0,191900.0,19.561,19.5677,19.5273,19.5273,191900.0
2011-04-29 12:30:00,29.01,29.06,29.0,29.04,113800.0,19.5341,19.5677,19.5273,19.5543,113800.0
2011-04-29 13:00:00,29.03,29.06,29.0,29.0,126500.0,19.5475,19.5677,19.5273,19.5273,126500.0
2011-04-29 13:30:00,29.01,29.02,28.99,29.0,163300.0,19.5341,19.5408,19.5206,19.5273,163300.0
2011-04-29 14:00:00,29.0,29.03,28.99,29.01,252100.0,19.5273,19.5475,19.5206,19.5341,252100.0
2011-04-29 14:30:00,29.02,29.02,28.99,29.0,240800.0,19.5408,19.5408,19.5206,19.5273,240800.0
2011-04-29 15:00:00,28.99,29.02,28.98,28.98,258200.0,19.5206,19.5408,19.5139,19.5139,258200.0
2011-04-29 15:30:00,28.99,28.99,28.91,28.92,935200.0,19.5206,19.5206,19.4667,19.4735,935200.0
2011-05-02 09:30:00,29.02,29.18,29.02,29.17,247600.0,19.5408,19.6485,19.5408,19.6418,247600.0
2011-05-02 10:00:00,29.16,29.19,29.01,29.01,241700.0,19.6351,19.6553,19.5341,19.5341,241700.0
2011-05-02 10:30:00,29.01,29.05,28.99,29.02,454400.0,19.5341,19.561,19.5206,19.5408,454400.0
2011-05-02 11:00:00,29.01,29.05,28.99,29.04,297800.0,19.5341,19.561,19.5206,19.5543,297800.0
2011-05-02 11:30:00,29.04,29.1,29.0,29.04,325200.0,19.5543,19.5947,19.5273,19.5543,325200.0
2011-05-02 12:00:00,29.04,29.09,29.03,29.08,252700.0,19.5543,19.5879,19.5475,19.5812,252700.0
2011-05-02 12:30:00,29.08,29.16,29.08,29.16,180000.0,19.5812,19.6351,19.5812,19.6351,180000.0
2011-05-02 13:00:00,29.15,29.17,29.13,29.14,181500.0,19.6283,19.6418,19.6149,19.6216,181500.0
2011-05-02 13:30:00,29.14,29.18,29.13,29.17,343300.0,19.6216,19.6485,19.6149,19.6418,343300.0
2011-05-02 14:00:00,29.17,29.23,29.16,29.2,334600.0,19.6418,19.6822,19.6351,19.662,334600.0
2011-05-02 14:30:00,29.2,29.25,29.19,29.23,458700.0,19.662,19.6957,19.6553,19.6822,458700.0
2011-05-02 15:00:00,29.23,29.27,29.22,29.23,250700.0,19.6822,19.7091,19.6755,19.6822,250700.0
2011-05-02 15:30:00,29.23,29.29,29.19,29.25,1276200.0,19.6822,19.7226,19.6553,19.6957,1276200.0
2011-05-03 09:30:00,29.17,29.21,29.05,29.19,362500.0,19.6418,19.6687,19.561,19.6553,362500.0
2011-05-03 10:00:00,29.2,29.28,29.19,29.22,232400.0,19.662,19.7159,19.6553,19.6755,232400.0
2011-05-03 10:30:00,29.22,29.26,29.16,29.19,254200.0,19.6755,19.7024,19.6351,19.6553,254200.0
2011-05-03 11:00:00,29.2,29.23,29.13,29.14,175100.0,19.662,19.6822,19.6149,19.6216,175100.0
2011-05-03 11:30:00,29.13,29.14,29.03,29.09,348300.0,19.6149,19.6216,19.5475,19.5879,348300.0
2011-05-03 12:00:00,29.1,29.11,29.06,29.08,139400.0,19.5947,19.6014,19.5677,19.5812,139400.0
2011-05-03 12:30:00,29.09,29.13,29.07,29.09,135400.0,19.5879,19.6149,19.5745,19.5879,135400.0
2011-05-03 13:00:00,29.1,29.13,29.08,29.13,178500.0,19.5947,19.6149,19.5812,19.6149,178500.0
2011-05-03 13:30:00,29.12,29.15,29.08,29.1,140600.0,19.6081,19.6283,19.5812,19.5947,140600.0
2011-05-03 14:00:00,29.1,29.12,29.06,29.1,219800.0,19.5947,19.6081,19.5677,19.5947,219800.0
2011-05-03 14:30:00,29.09,29.13,29.09,29.1,198200.0,19.5879,19.6149,19.5879,19.5947,198200.0
2011-05-03 15:00:00,29.1,29.13,29.09,29.09,186000.0,19.5947,19.6149,19.5879,19.5879,186000.0
2011-05-03 15:30:00,29.09,29.16,29.09,29.14,327200.0,19.5879,19.6351,19.5879,19.6216,327200.0
2011-05-04 09:30:00,29.19,29.34,29.15,29.31,346500.0,19.6553,19.7563,19.6283,19.7361,346500.0
2011-05-04 10:00:00,29.32,29.37,29.24,29.35,288400.0,19.7428,19.7765,19.6889,19.763,288400.0
2011-05-04 10:30:00,29.35,29.35,29.28,29.33,188900.0,19.763,19.763,19.7159,19.7495,188900.0
2011-05-04 11:00:00,29.33,29.34,29.25,29.3,136400.0,19.7495,19.7563,19.6957,19.7293,136400.0
2011-05-04 11:30:00,29.3,29.36,29.27,29.31,195500.0,19.7293,19.7697,19.7091,19.7361,195500.0
2011-05-04 12:00:00,29.3,29.31,29.26,29.27,109800.0,19.7293,19.7361,19.7024,19.7091,109800.0
2011-05-04 12:30:00,29.27,29.28,29.2,29.22,100500.0,19.7091,19.7159,19.662,19.6755,100500.0
2011-05-04 13:00:00,29.21,29.22,29.17,29.19,177300.0,19.6687,19.6755,19.6418,19.6553,177300.0
2011-05-04 13:30:00,29.18,29.2,29.12,29.15,85400.0,19.6485,19.662,19.6081,19.6283,85400.0
2011-05-04 14:00:00,29.15,29.16,29.09,29.1,127500.0,19.6283,19.6351,19.5879,19.5947,127500.0
2011-05-04 14:30:00,29.11,29.17,29.08,29.1,236500.0,19.6014,19.6418,19.5812,19.5947,236500.0
2011-05-04 15:00:00,29.1,29.13,29.08,29.11,198600.0,19.5947,19.6149,19.5812,19.6014,198600.0
2011-05-04 15:30:00,29.12,29.14,29.09,29.09,397200.0,19.6081,19.6216,19.5879,19.5879,397200.0
2011-05-05 09:30:00,28.99,29.02,28.8,28.85,423600.0,19.5206,19.5408,19.3926,19.4263,423600.0
2011-05-05 10:00:00,28.85,28.87,28.72,28.72,323900.0,19.4263,19.4398,19.3388,19.3388,323900.0
2011-05-05 10:30:00,28.73,28.8,28.7,28.77,407400.0,19.3455,19.3926,19.3253,19.3724,407400.0
2011-05-05 11:00:00,28.77,28.79,28.71,28.78,285600.0,19.3724,19.3859,19.332,19.3792,285600.0
2011-05-05 11:30:00,28.78,28.89,28.78,28.87,188000.0,19.3792,19.4533,19.3792,19.4398,188000.0
2011-05-05 12:00:00,28.88,29.03,28.87,28.98,298500.0,19.4465,19.5475,19.4398,19.5139,298500.0
2011-05-05 12:30:00,28.97,28.97,28.83,28.83,228900.0,19.5071,19.5071,19.4129,19.4129,228900.0
2011-05-05 13:00:00,28.83,28.85,28.8,28.81,198800.0,19.4129,19.4263,19.3926,19.3994,198800.0
2011-05-05 13:30:00,28.82,28.82,28.72,28.77,345900.0,19.4061,19.4061,19.3388,19.3724,345900.0
2011-05-05 14:00:00,28.77,28.78,28.72,28.76,268300.0,19.3724,19.3792,19.3388,19.3657,268300.0
2011-05-05 14:30:00,28.77,28.83,28.77,28.78,298400.0,19.3724,19.4129,19.3724,19.3792,298400.0
2011-05-05 15:00:00,28.78,28.8,28.6,28.63,499400.0,19.3792,19.3926,19.258,19.2782,499400.0
2011-05-05 15:30:00,28.63,28.72,28.63,28.66,1165500.0,19.2782,19.3388,19.2782,19.2984,1165500.0
2011-05-06 09:30:00,28.87,28.89,28.62,28.65,851000.0,19.4398,19.4533,19.2714,19.2916,851000.0
2011-05-06 10:00:00,28.65,28.7,28.54,28.62,1157000.0,19.2916,19.3253,19.2176,19.2714,1157000.0
2011-05-06 10:30:00,28.62,28.63,28.52,28.55,760900.0,19.2714,19.2782,19.2041,19.2243,760900.0
2011-05-06 11:00:00,28.55,28.59,28.47,28.48,1051200.0,19.2243,19.2512,19.1704,19.1772,1051200.0
2011-05-06 11:30:00,28.48,28.53,28.46,28.49,528700.0,19.1772,19.2108,19.1637,19.1839,528700.0
2011-05-06 12:00:00,28.49,28.5,28.41,28.45,643500.0,19.1839,19.1906,19.13,19.157,643500.0
2011-05-06 12:30:00,28.45,28.48,28.43,28.45,457000.0,19.157,19.1772,19.1435,19.157,457000.0
2011-05-06 13:00:00,28.45,28.51,28.42,28.49,707200.0,19.157,19.1974,19.1368,19.1839,707200.0
2011-05-06 13:30:00,28.49,28.5,28.45,28.48,399700.0,19.1839,19.1906,19.157,19.1772,399700.0
2011-05-06 14:00:00,28.48,28.53,28.47,28.48,871600.0,19.1772,19.2108,19.1704,19.1772,871600.0
2011-05-06 14:30:00,28.48,28.52,28.45,28.5,475300.0,19.1772,19.2041,19.157,19.1906,475300.0
2011-05-06 15:00:00,28.5,28.59,28.39,28.42,918500.0,19.1906,19.2512,19.1166,19.1368,918500.0
2011-05-06 15:30:00,28.42,28.56,28.41,28.5,1007800.0,19.1368,19.231,19.13,19.1906,1007800.0
2011-05-09 09:30:00,30.36,31.77,30.05,31.51,6036800.0,20.4431,21.3925,20.2343,21.2174,6036800.0
2011-05-09 10:00:00,31.51,32.08,31.51,32.02,4292600.0,21.2174,21.6013,21.2174,21.5609,4292600.0
2011-05-09 10:30:00,32.03,32.76,31.85,32.16,5710100.0,21.5676,22.0591,21.4464,21.6551,5710100.0
2011-05-09 11:00:00,32.17,32.4,31.74,32.13,2688900.0,21.6619,21.8167,21.3723,21.6349,2688900.0
2011-05-09 11:30:00,32.13,32.24,31.87,32.07,1689700.0,21.6349,21.709,21.4599,21.5945,1689700.0
2011-05-09 12:00:00,32.06,32.09,31.65,31.74,1413200.0,21.5878,21.608,21.3117,21.3723,1413200.0
2011-05-09 12:30:00,31.74,31.98,31.68,31.84,954800.0,21.3723,21.5339,21.3319,21.4397,954800.0
2011-05-09 13:00:00,31.84,32.0,31.81,31.97,750200.0,21.4397,21.5474,21.4195,21.5272,750200.0
2011-05-09 13:30:00,31.97,32.24,31.95,32.19,1194200.0,21.5272,21.709,21.5137,21.6753,1194200.0
2011-05-09 14:00:00,32.19,32.35,31.85,31.86,1605300.0,21.6753,21.7831,21.4464,21.4531,1605300.0
2011-05-09 14:30:00,31.86,32.0,31.71,31.79,1373000.0,21.4531,21.5474,21.3521,21.406,1373000.0
2011-05-09 15:00:00,31.79,31.85,31.52,31.65,1704400.0,21.406,21.4464,21.2242,21.3117,1704400.0
2011-05-09 15:30:00,31.65,31.94,31.5,31.55,3060500.0,21.3117,21.507,21.2107,21.2444,3060500.0
2011-05-10 09:30:00,31.21,31.61,31.15,31.57,1455800.0,21.0154,21.2848,20.975,21.2578,1455800.0
2011-05-10 10:00:00,31.57,31.74,31.36,31.44,1235900.0,21.2578,21.3723,21.1164,21.1703,1235900.0
2011-05-10 10:30:00,31.45,31.5,30.99,31.09,1002300.0,21.177,21.2107,20.8673,20.9346,1002300.0
2011-05-10 11:00:00,31.1,31.35,31.07,31.31,804800.0,20.9414,21.1097,20.9212,21.0828,804800.0
2011-05-10 11:30:00,31.3,31.38,31.18,31.29,483400.0,21.076,21.1299,20.9952,21.0693,483400.0
2011-05-10 12:00:00,31.28,31.29,31.0,31.0,484100.0,21.0626,21.0693,20.874,20.874,484100.0
2011-05-10 12:30:00,31.0,31.1,30.98,31.06,467300.0,20.874,20.9414,20.8606,20.9144,467300.0
2011-05-10 13:00:00,31.06,31.06,30.99,31.03,283000.0,20.9144,20.9144,20.8673,20.8942,283000.0
2011-05-10 13:30:00,31.04,31.16,30.98,31.11,376200.0,20.901,20.9818,20.8606,20.9481,376200.0
2011-05-10 14:00:00,31.1,31.15,31.01,31.02,235500.0,20.9414,20.975,20.8808,20.8875,235500.0
2011-05-10 14:30:00,31.02,31.1,31.0,31.02,463400.0,20.8875,20.9414,20.874,20.8875,463400.0
2011-05-10 15:00:00,31.03,31.18,31.01,31.15,574300.0,20.8942,20.9952,20.8808,20.975,574300.0
2011-05-10 15:30:00,31.14,31.21,31.11,31.2,1379000.0,20.9683,21.0154,20.9481,21.0087,1379000.0
2011-05-11 09:30:00,30.85,31.49,30.85,31.49,812100.0,20.773,21.204,20.773,21.204,812100.0
2011-05-11 10:00:00,31.49,31.61,31.21,31.22,868500.0,21.204,21.2848,21.0154,21.0222,868500.0
2011-05-11 10:30:00,31.21,31.33,31.13,31.23,375500.0,21.0154,21.0962,20.9616,21.0289,375500.0
2011-05-11 11:00:00,31.23,31.25,31.1,31.12,409100.0,21.0289,21.0424,20.9414,20.9548,409100.0
2011-05-11 11:30:00,31.12,31.27,31.04,31.25,326000.0,20.9548,21.0558,20.901,21.0424,326000.0
2011-05-11 12:00:00,31.25,31.25,31.03,31.06,324700.0,21.0424,21.0424,20.8942,20.9144,324700.0
2011-05-11 12:30:00,31.06,31.13,31.01,31.08,277900.0,20.9144,20.9616,20.8808,20.9279,277900.0
2011-05-11 13:00:00,31.08,31.09,31.01,31.01,173100.0,20.9279,20.9346,20.8808,20.8808,173100.0
2011-05-11 13:30:00,31.02,31.1,30.96,31.06,318100.0,20.8875,20.9414,20.8471,20.9144,318100.0
2011-05-11 14:00:00,31.07,31.1,31.04,31.05,218800.0,20.9212,20.9414,20.901,20.9077,218800.0
2011-05-11 14:30:00,31.05,31.11,31.03,31.04,221800.0,20.9077,20.9481,20.8942,20.901,221800.0
2011-05-11 15:00:00,31.04,31.07,31.0,31.01,327500.0,20.901,20.9212,20.874,20.8808,327500.0
2011-05-11 15:30:00,31.01,31.17,30.98,31.16,1182000.0,20.8808,20.9885,20.8606,20.9818,1182000.0
2011-05-12 09:30:00,31.22,31.67,31.05,31.66,1637200.0,21.0222,21.3252,20.9077,21.3184,1637200.0
2011-05-12 10:00:00,31.66,31.85,31.66,31.76,899700.0,21.3184,21.4464,21.3184,21.3858,899700.0
2011-05-12 10:30:00,31.75,31.89,31.7,31.82,507100.0,21.379,21.4733,21.3454,21.4262,507100.0
2011-05-12 11:00:00,31.82,31.83,31.7,31.82,310800.0,21.4262,21.4329,21.3454,21.4262,310800.0
2011-05-12 11:30:00,31.82,31.88,31.8,31.85,388100.0,21.4262,21.4666,21.4127,21.4464,388100.0
2011-05-12 12:00:00,31.85,31.94,31.85,31.91,262900.0,21.4464,21.507,21.4464,21.4868,262900.0
2011-05-12 12:30:00,31.91,31.99,31.9,31.98,223700.0,21.4868,21.5407,21.4801,21.5339,223700.0
2011-05-12 13:00:00,31.97,32.23,31.97,32.2,799700.0,21.5272,21.7023,21.5272,21.6821,799700.0
2011-05-12 13:30:00,32.19,32.29,32.18,32.2,658000.0,21.6753,21.7427,21.6686,21.6821,658000.0
2011-05-12 14:00:00,32.21,32.26,32.15,32.23,448200.0,21.6888,21.7225,21.6484,21.7023,448200.0
2011-05-12 14:30:00,32.22,32.22,32.06,32.1,424400.0,21.6955,21.6955,21.5878,21.6147,424400.0
2011-05-12 15:00:00,32.1,32.19,32.03,32.09,605600.0,21.6147,21.6753,21.5676,21.608,605600.0
2011-05-12 15:30:00,32.09,32.12,32.03,32.07,998800.0,21.608,21.6282,21.5676,21.5945,998800.0
2011-05-13 09:30:00,31.92,31.99,31.8,31.97,313300.0,21.4935,21.5407,21.4127,21.5272,313300.0
2011-05-13 10:00:00,31.97,31.99,31.91,31.93,183000.0,21.5272,21.5407,21.4868,21.5003,183000.0
2011-05-13 10:30:00,31.93,31.98,31.9,31.91,288800.0,21.5003,21.5339,21.4801,21.4868,288800.0
2011-05-13 11:00:00,31.91,31.93,31.8,31.81,244500.0,21.4868,21.5003,21.4127,21.4195,244500.0
2011-05-13 11:30:00,31.82,31.86,31.76,31.81,212400.0,21.4262,21.4531,21.3858,21.4195,212400.0
2011-05-13 12:00:00,31.81,31.83,31.7,31.75,252100.0,21.4195,21.4329,21.3454,21.379,252100.0
2011-05-13 12:30:00,31.75,31.78,31.68,31.73,183700.0,21.379,21.3993,21.3319,21.3656,183700.0
2011-05-13 13:00:00,31.72,31.8,31.71,31.76,126600.0,21.3588,21.4127,21.3521,21.3858,126600.0
2011-05-13 13:30:00,31.76,31.76,31.67,31.71,105900.0,21.3858,21.3858,21.3252,21.3521,105900.0
2011-05-13 14:00:00,31.7,31.71,31.67,31.7,137300.0,21.3454,21.3521,21.3252,21.3454,137300.0
2011-05-13 14:30:00,31.7,31.72,31.64,31.65,154300.0,21.3454,21.3588,21.305,21.3117,154300.0
2011-05-13 15:00:00,31.66,31.74,31.63,31.74,299100.0,21.3184,21.3723,21.2982,21.3723,299100.0
2011-05-13 15:30:00,31.74,31.83,31.73,31.79,808300.0,21.3723,21.4329,21.3656,21.406,808300.0
2011-05-16 09:30:00,31.75,31.9,31.64,31.89,415300.0,21.379,21.4801,21.305,21.4733,415300.0
2011-05-16 10:00:00,31.89,31.95,31.84,31.87,325100.0,21.4733,21.5137,21.4397,21.4599,325100.0
2011-05-16 10:30:00,31.87,31.95,31.79,31.94,271100.0,21.4599,21.5137,21.406,21.507,271100.0
2011-05-16 11:00:00,31.93,31.99,31.9,31.99,277100.0,21.5003,21.5407,21.4801,21.5407,277100.0
2011-05-16 11:30:00,31.99,32.03,31.96,32.01,251300.0,21.5407,21.5676,21.5205,21.5541,251300.0
2011-05-16 12:00:00,32.02,32.02,31.91,31.91,183000.0,21.5609,21.5609,21.4868,21.4868,183000.0
2011-05-16 12:30:00,31.91,31.94,31.89,31.92,143300.0,21.4868,21.507,21.4733,21.4935,143300.0
2011-05-16 13:00:00,31.92,32.04,31.9,32.03,313700.0,21.4935,21.5743,21.4801,21.5676,313700.0
2011-05-16 13:30:00,32.02,32.09,32.02,32.08,144600.0,21.5609,21.608,21.5609,21.6013,144600.0
2011-05-16 14:00:00,32.09,32.12,32.06,32.11,264500.0,21.608,21.6282,21.5878,21.6215,264500.0
2011-05-16 14:30:00,32.11,32.16,32.1,32.13,453800.0,21.6215,21.6551,21.6147,21.6349,453800.0
2011-05-16 15:00:00,32.12,32.15,32.08,32.09,513500.0,21.6282,21.6484,21.6013,21.608,513500.0
2011-05-16 15:30:00,32.09,32.15,32.09,32.12,1059300.0,21.608,21.6484,21.608,21.6282,1059300.0
2011-05-17 09:30:00,31.96,32.28,31.96,32.24,442600.0,21.5205,21.7359,21.5205,21.709,442600.0
2011-05-17 10:00:00,32.24,32.3,32.19,32.3,422700.0,21.709,21.7494,21.6753,21.7494,422700.0
2011-05-17 10:30:00,32.29,32.4,32.25,32.39,512200.0,21.7427,21.8167,21.7157,21.81,512200.0
2011-05-17 11:00:00,32.39,32.45,32.32,32.4,465400.0,21.81,21.8504,21.7629,21.8167,465400.0
2011-05-17 11:30:00,32.4,32.44,32.29,32.41,358600.0,21.8167,21.8437,21.7427,21.8235,358600.0
2011-05-17 12:00:00,32.41,32.44,32.37,32.41,311100.0,21.8235,21.8437,21.7965,21.8235,311100.0
2011-05-17 12:30:00,32.41,32.42,32.29,32.32,349200.0,21.8235,21.8302,21.7427,21.7629,349200.0
2011-05-17 13:00:00,32.32,32.34,32.25,32.28,406600.0,21.7629,21.7763,21.7157,21.7359,406600.0
2011-05-17 13:30:00,32.27,32.35,32.27,32.3,352700.0,21.7292,21.7831,21.7292,21.7494,352700.0
2011-05-17 14:00:00,32.3,32.39,32.29,32.36,296700.0,21.7494,21.81,21.7427,21.7898,296700.0
2011-05-17 14:30:00,32.35,32.47,32.34,32.45,405300.0,21.7831,21.8639,21.7763,21.8504,405300.0
2011-05-17 15:00:00,32.45,32.45,32.33,32.36,504000.0,21.8504,21.8504,21.7696,21.7898,504000.0
2011-05-17 15:30:00,32.36,32.43,32.31,32.39,1003600.0,21.7898,21.8369,21.7561,21.81,1003600.0
2011-05-18 09:30:00,32.26,32.3,32.13,32.3,386300.0,21.7225,21.7494,21.6349,21.7494,386300.0
2011-05-18 10:00:00,32.3,32.4,32.25,32.38,289000.0,21.7494,21.8167,21.7157,21.8033,289000.0
2011-05-18 10:30:00,32.38,32.47,32.34,32.38,224800.0,21.8033,21.8639,21.7763,21.8033,224800.0
2011-05-18 11:00:00,32.38,32.46,32.36,32.4,269700.0,21.8033,21.8571,21.7898,21.8167,269700.0
2011-05-18 11:30:00,32.4,32.43,32.36,32.41,183100.0,21.8167,21.8369,21.7898,21.8235,183100.0
2011-05-18 12:00:00,32.41,32.48,32.39,32.47,170400.0,21.8235,21.8706,21.81,21.8639,170400.0
2011-05-18 12:30:00,32.48,32.49,32.44,32.45,177500.0,21.8706,21.8773,21.8437,21.8504,177500.0
2011-05-18 13:00:00,32.44,32.5,32.44,32.5,175100.0,21.8437,21.8841,21.8437,21.8841,175100.0
2011-05-18 13:30:00,32.49,32.55,32.45,32.55,417900.0,21.8773,21.9177,21.8504,21.9177,417900.0
2011-05-18 14:00:00,32.55,32.58,32.51,32.51,278300.0,21.9177,21.9379,21.8908,21.8908,278300.0
2011-05-18 14:30:00,32.52,32.64,32.52,32.61,331200.0,21.8975,21.9783,21.8975,21.9581,331200.0
2011-05-18 15:00:00,32.6,32.7,32.59,32.7,501600.0,21.9514,22.0187,21.9447,22.0187,501600.0
2011-05-18 15:30:00,32.69,32.72,32.65,32.67,1208800.0,22.012,22.0322,21.9851,21.9985,1208800.0
2011-05-19 09:30:00,32.65,32.72,32.42,32.53,260400.0,21.9851,22.0322,21.8302,21.9043,260400.0
2011-05-19 10:00:00,32.52,32.52,32.4,32.4,203100.0,21.8975,21.8975,21.8167,21.8167,203100.0
2011-05-19 10:30:00,32.4,32.42,32.3,32.39,232200.0,21.8167,21.8302,21.7494,21.81,232200.0
2011-05-19 11:00:00,32.38,32.38,32.28,32.37,166800.0,21.8033,21.8033,21.7359,21.7965,166800.0
2011-05-19 11:30:00,32.38,32.39,32.3,32.32,94200.0,21.8033,21.81,21.7494,21.7629,94200.0
2011-05-19 12:00:00,32.31,32.35,32.29,32.35,115800.0,21.7561,21.7831,21.7427,21.7831,115800.0
2011-05-19 12:30:00,32.34,32.36,32.3,32.32,217800.0,21.7763,21.7898,21.7494,21.7629,217800.0
2011-05-19 13:00:00,32.33,32.39,32.33,32.37,188700.0,21.7696,21.81,21.7696,21.7965,188700.0
2011-05-19 13:30:00,32.37,32.39,32.35,32.38,272600.0,21.7965,21.81,21.7831,21.8033,272600.0
2011-05-19 14:00:00,32.39,32.4,32.34,32.35,308000.0,21.81,21.8167,21.7763,21.7831,308000.0
2011-05-19 14:30:00,32.35,32.38,32.3,32.36,246400.0,21.7831,21.8033,21.7494,21.7898,246400.0
2011-05-19 15:00:00,32.37,32.45,32.36,32.41,264800.0,21.7965,21.8504,21.7898,21.8235,264800.0
2011-05-19 15:30:00,32.4,32.44,32.36,32.44,523300.0,21.8167,21.8437,21.7898,21.8437,523300.0
2011-05-20 09:30:00,32.42,32.49,32.32,32.38,394200.0,21.8302,21.8773,21.7629,21.8033,394200.0
2011-05-20 10:00:00,32.38,32.41,32.3,32.4,282300.0,21.8033,21.8235,21.7494,21.8167,282300.0
2011-05-20 10:30:00,32.4,32.41,32.29,32.35,270200.0,21.8167,21.8235,21.7427,21.7831,270200.0
2011-05-20 11:00:00,32.34,32.37,32.3,32.35,117800.0,21.7763,21.7965,21.7494,21.7831,117800.0
2011-05-20 11:30:00,32.35,32.41,32.34,32.37,176300.0,21.7831,21.8235,21.7763,21.7965,176300.0
2011-05-20 12:00:00,32.37,32.44,32.35,32.44,129500.0,21.7965,21.8437,21.7831,21.8437,129500.0
2011-05-20 12:30:00,32.44,32.47,32.4,32.43,132100.0,21.8437,21.8639,21.8167,21.8369,132100.0
2011-05-20 13:00:00,32.43,32.47,32.42,32.45,160700.0,21.8369,21.8639,21.8302,21.8504,160700.0
2011-05-20 13:30:00,32.44,32.53,32.44,32.47,210200.0,21.8437,21.9043,21.8437,21.8639,210200.0
2011-05-20 14:00:00,32.47,32.48,32.44,32.46,121800.0,21.8639,21.8706,21.8437,21.8571,121800.0
2011-05-20 14:30:00,32.46,32.5,32.43,32.43,204400.0,21.8571,21.8841,21.8369,21.8369,204400.0
2011-05-20 15:00:00,32.43,32.44,32.36,32.41,343700.0,21.8369,21.8437,21.7898,21.8235,343700.0
2011-05-20 15:30:00,32.41,32.47,32.34,32.39,651700.0,21.8235,21.8639,21.7763,21.81,651700.0
2011-05-23 09:30:00,32.24,32.45,32.23,32.36,274600.0,21.709,21.8504,21.7023,21.7898,274600.0
2011-05-23 10:00:00,32.36,32.41,32.33,32.39,223900.0,21.7898,21.8235,21.7696,21.81,223900.0
2011-05-23 10:30:00,32.39,32.49,32.39,32.47,249000.0,21.81,21.8773,21.81,21.8639,249000.0
2011-05-23 11:00:00,32.46,32.5,32.4,32.41,240100.0,21.8571,21.8841,21.8167,21.8235,240100.0
2011-05-23 11:30:00,32.41,32.42,32.24,32.31,201200.0,21.8235,21.8302,21.709,21.7561,201200.0
2011-05-23 12:00:00,32.31,32.33,32.26,32.31,138900.0,21.7561,21.7696,21.7225,21.7561,138900.0
2011-05-23 12:30:00,32.31,32.33,32.28,32.3,107800.0,21.7561,21.7696,21.7359,21.7494,107800.0
2011-05-23 13:00:00,32.3,32.3,32.26,32.28,100500.0,21.7494,21.7494,21.7225,21.7359,100500.0
2011-05-23 13:30:00,32.28,32.34,32.28,32.33,61000.0,21.7359,21.7763,21.7359,21.7696,61000.0
2011-05-23 14:00:00,32.33,32.35,32.3,32.33,87200.0,21.7696,21.7831,21.7494,21.7696,87200.0
2011-05-23 14:30:00,32.32,32.37,32.32,32.33,130400.0,21.7629,21.7965,21.7629,21.7696,130400.0
2011-05-23 15:00:00,32.34,32.35,32.29,32.3,219300.0,21.7763,21.7831,21.7427,21.7494,219300.0
2011-05-23 15:30:00,32.3,32.33,32.27,32.31,529400.0,21.7494,21.7696,21.7292,21.7561,529400.0
2011-05-24 09:30:00,32.4,32.4,32.13,32.16,198000.0,21.8167,21.8167,21.6349,21.6551,198000.0
2011-05-24 10:00:00,32.17,32.29,32.15,32.25,171400.0,21.6619,21.7427,21.6484,21.7157,171400.0
2011-05-24 10:30:00,32.24,32.24,32.18,32.19,157100.0,21.709,21.709,21.6686,21.6753,157100.0
2011-05-24 11:00:00,32.19,32.21,32.17,32.2,178700.0,21.6753,21.6888,21.6619,21.6821,178700.0
2011-05-24 11:30:00,32.19,32.2,32.07,32.1,172800.0,21.6753,21.6821,21.5945,21.6147,172800.0
2011-05-24 12:00:00,32.1,32.18,32.07,32.16,102900.0,21.6147,21.6686,21.5945,21.6551,102900.0
2011-05-24 12:30:00,32.15,32.17,32.11,32.14,114900.0,21.6484,21.6619,21.6215,21.6417,114900.0
2011-05-24 13:00:00,32.14,32.19,32.11,32.13,228200.0,21.6417,21.6753,21.6215,21.6349,228200.0
2011-05-24 13:30:00,32.13,32.13,32.01,32.02,690900.0,21.6349,21.6349,21.5541,21.5609,690900.0
2011-05-24 14:00:00,32.03,32.04,31.96,32.0,1080800.0,21.5676,21.5743,21.5205,21.5474,1080800.0
2011-05-24 14:30:00,32.0,32.01,31.94,31.96,266900.0,21.5474,21.5541,21.507,21.5205,266900.0
2011-05-24 15:00:00,31.96,32.01,31.95,31.98,822200.0,21.5205,21.5541,21.5137,21.5339,822200.0
2011-05-24 15:30:00,31.99,32.0,31.87,31.88,1258100.0,21.5407,21.5474,21.4599,21.4666,1258100.0
2011-05-25 09:30:00,31.75,31.86,31.64,31.77,305300.0,21.379,21.4531,21.305,21.3925,305300.0
2011-05-25 10:00:00,31.77,31.83,31.74,31.81,168700.0,21.3925,21.4329,21.3723,21.4195,168700.0
2011-05-25 10:30:00,31.82,31.89,31.81,31.82,126700.0,21.4262,21.4733,21.4195,21.4262,126700.0
2011-05-25 11:00:00,31.83,31.89,31.82,31.86,154800.0,21.4329,21.4733,21.4262,21.4531,154800.0
2011-05-25 11:30:00,31.85,31.9,31.82,31.87,173900.0,21.4464,21.4801,21.4262,21.4599,173900.0
2011-05-25 12:00:00,31.87,31.91,31.85,31.85,77200.0,21.4599,21.4868,21.4464,21.4464,77200.0
2011-05-25 12:30:00,31.86,31.86,31.78,31.8,141700.0,21.4531,21.4531,21.3993,21.4127,141700.0
2011-05-25 13:00:00,31.8,31.88,31.79,31.86,111100.0,21.4127,21.4666,21.406,21.4531,111100.0
2011-05-25 13:30:00,31.86,31.9,31.81,31.88,340700.0,21.4531,21.4801,21.4195,21.4666,340700.0
2011-05-25 14:00:00,31.89,31.92,31.88,31.91,196500.0,21.4733,21.4935,21.4666,21.4868,196500.0
2011-05-25 14:30:00,31.9,31.93,31.88,31.93,285300.0,21.4801,21.5003,21.4666,21.5003,285300.0
2011-05-25 15:00:00,31.94,32.08,31.91,32.03,255000.0,21.507,21.6013,21.4868,21.5676,255000.0
2011-05-25 15:30:00,32.03,32.03,31.94,31.94,305100.0,21.5676,21.5676,21.507,21.507,305100.0
2011-05-26 09:30:00,31.9,31.93,31.74,31.83,393200.0,21.4801,21.5003,21.3723,21.4329,393200.0
2011-05-26 10:00:00,31.83,31.87,31.75,31.84,302400.0,21.4329,21.4599,21.379,21.4397,302400.0
2011-05-26 10:30:00,31.84,31.92,31.83,31.88,168400.0,21.4397,21.4935,21.4329,21.4666,168400.0
2011-05-26 11:00:00,31.87,31.92,31.8,31.88,264400.0,21.4599,21.4935,21.4127,21.4666,264400.0
2011-05-26 11:30:00,31.88,31.94,31.84,31.84,164300.0,21.4666,21.507,21.4397,21.4397,164300.0
2011-05-26 12:00:00,31.84,31.87,31.79,31.85,139100.0,21.4397,21.4599,21.406,21.4464,139100.0
2011-05-26 12:30:00,31.85,31.9,31.85,31.88,233800.0,21.4464,21.4801,21.4464,21.4666,233800.0
2011-05-26 13:00:00,31.88,31.94,31.86,31.91,144100.0,21.4666,21.507,21.4531,21.4868,144100.0
2011-05-26 13:30:00,31.91,31.91,31.85,31.86,289000.0,21.4868,21.4868,21.4464,21.4531,289000.0
2011-05-26 14:00:00,31.86,31.89,31.86,31.86,156400.0,21.4531,21.4733,21.4531,21.4531,156400.0
2011-05-26 14:30:00,31.87,31.95,31.86,31.94,290700.0,21.4599,21.5137,21.4531,21.507,290700.0
2011-05-26 15:00:00,31.93,31.98,31.92,31.94,234100.0,21.5003,21.5339,21.4935,21.507,234100.0
2011-05-26 15:30:00,31.95,31.98,31.91,31.95,561600.0,21.5137,21.5339,21.4868,21.5137,561600.0
2011-05-27 09:30:00,31.95,32.11,31.93,32.04,258100.0,21.5137,21.6215,21.5003,21.5743,258100.0
2011-05-27 10:00:00,32.03,32.04,31.97,32.04,163500.0,21.5676,21.5743,21.5272,21.5743,163500.0
2011-05-27 10:30:00,32.04,32.17,32.04,32.16,143600.0,21.5743,21.6619,21.5743,21.6551,143600.0
2011-05-27 11:00:00,32.16,32.2,32.07,32.11,141500.0,21.6551,21.6821,21.5945,21.6215,141500.0
2011-05-27 11:30:00,32.11,32.12,32.06,32.08,82200.0,21.6215,21.6282,21.5878,21.6013,82200.0
2011-05-27 12:00:00,32.08,32.12,32.07,32.11,105700.0,21.6013,21.6282,21.5945,21.6215,105700.0
2011-05-27 12:30:00,32.11,32.13,32.1,32.11,95700.0,21.6215,21.6349,21.6147,21.6215,95700.0
2011-05-27 13:00:00,32.11,32.11,32.05,32.06,82200.0,21.6215,21.6215,21.5811,21.5878,82200.0
2011-05-27 13:30:00,32.06,32.13,32.05,32.12,159600.0,21.5878,21.6349,21.5811,21.6282,159600.0
2011-05-27 14:00:00,32.12,32.14,32.06,32.06,92400.0,21.6282,21.6417,21.5878,21.5878,92400.0
2011-05-27 14:30:00,32.06,32.07,32.0,32.04,135200.0,21.5878,21.5945,21.5474,21.5743,135200.0
2011-05-27 15:00:00,32.03,32.04,31.98,32.02,92300.0,21.5676,21.5743,21.5339,21.5609,92300.0
2011-05-27 15:30:00,32.03,32.05,31.99,32.0,291900.0,21.5676,21.5811,21.5407,21.5474,291900.0
2011-05-31 09:30:00,32.17,32.21,32.1,32.11,166700.0,21.6619,21.6888,21.6147,21.6215,166700.0
2011-05-31 10:00:00,32.11,32.14,31.96,32.04,122000.0,21.6215,21.6417,21.5205,21.5743,122000.0
2011-05-31 10:30:00,32.04,32.07,32.0,32.0,73100.0,21.5743,21.5945,21.5474,21.5474,73100.0
2011-05-31 11:00:00,32.01,32.01,31.97,31.98,74300.0,21.5541,21.5541,21.5272,21.5339,74300.0
2011-05-31 11:30:00,31.98,32.01,31.96,31.97,170700.0,21.5339,21.5541,21.5205,21.5272,170700.0
2011-05-31 12:00:00,31.98,32.04,31.96,32.03,125200.0,21.5339,21.5743,21.5205,21.5676,125200.0
2011-05-31 12:30:00,32.02,32.03,31.98,32.0,71100.0,21.5609,21.5676,21.5339,21.5474,71100.0
2011-05-31 13:00:00,32.0,32.03,31.98,32.03,78800.0,21.5474,21.5676,21.5339,21.5676,78800.0
2011-05-31 13:30:00,32.03,32.07,32.02,32.04,60600.0,21.5676,21.5945,21.5609,21.5743,60600.0
2011-05-31 14:00:00,32.04,32.04,32.01,32.02,62500.0,21.5743,21.5743,21.5541,21.5609,62500.0
2011-05-31 14:30:00,32.02,32.03,32.01,32.03,81100.0,21.5609,21.5676,21.5541,21.5676,81100.0
2011-05-31 15:00:00,32.03,32.08,32.02,32.07,158900.0,21.5676,21.6013,21.5609,21.5945,158900.0
2011-05-31 15:30:00,32.08,32.2,32.04,32.2,548800.0,21.6013,21.6821,21.5743,21.6821,548800.0
2011-06-01 09:30:00,32.11,32.16,31.98,32.03,154900.0,21.6215,21.6551,21.5339,21.5676,154900.0
2011-06-01 10:00:00,32.04,32.04,31.91,31.95,201800.0,21.5743,21.5743,21.4868,21.5137,201800.0
2011-06-01 10:30:00,31.95,32.0,31.85,31.91,159000.0,21.5137,21.5474,21.4464,21.4868,159000.0
2011-06-01 11:00:00,31.91,31.95,31.9,31.95,116700.0,21.4868,21.5137,21.4801,21.5137,116700.0
2011-06-01 11:30:00,31.95,31.96,31.84,31.85,125600.0,21.5137,21.5205,21.4397,21.4464,125600.0
2011-06-01 12:00:00,31.85,31.86,31.75,31.76,119600.0,21.4464,21.4531,21.379,21.3858,119600.0
2011-06-01 12:30:00,31.77,31.79,31.76,31.78,92700.0,21.3925,21.406,21.3858,21.3993,92700.0
2011-06-01 13:00:00,31.78,31.82,31.65,31.68,237100.0,21.3993,21.4262,21.3117,21.3319,237100.0
2011-06-01 13:30:00,31.67,31.72,31.66,31.71,140700.0,21.3252,21.3588,21.3184,21.3521,140700.0
2011-06-01 14:00:00,31.7,31.75,31.69,31.73,98000.0,21.3454,21.379,21.3386,21.3656,98000.0
2011-06-01 14:30:00,31.73,31.77,31.68,31.77,230000.0,21.3656,21.3925,21.3319,21.3925,230000.0
2011-06-01 15:00:00,31.77,31.78,31.69,31.75,305900.0,21.3925,21.3993,21.3386,21.379,305900.0
2011-06-01 15:30:00,31.75,31.79,31.72,31.75,813300.0,21.379,21.406,21.3588,21.379,813300.0
2011-06-02 09:30:00,31.71,31.74,31.35,31.45,313300.0,21.3521,21.3723,21.1097,21.177,313300.0
2011-06-02 10:00:00,31.46,31.57,31.41,31.44,272200.0,21.1838,21.2578,21.1501,21.1703,272200.0
2011-06-02 10:30:00,31.45,31.45,31.38,31.42,202400.0,21.177,21.177,21.1299,21.1568,202400.0
2011-06-02 11:00:00,31.42,31.48,31.38,31.38,346700.0,21.1568,21.1972,21.1299,21.1299,346700.0
2011-06-02 11:30:00,31.4,31.4,31.24,31.28,214900.0,21.1434,21.1434,21.0356,21.0626,214900.0
2011-06-02 12:00:00,31.27,31.29,31.17,31.18,308200.0,21.0558,21.0693,20.9885,20.9952,308200.0
2011-06-02 12:30:00,31.18,31.22,31.11,31.16,223700.0,20.9952,21.0222,20.9481,20.9818,223700.0
2011-06-02 13:00:00,31.16,31.22,31.14,31.18,284700.0,20.9818,21.0222,20.9683,20.9952,284700.0
2011-06-02 13:30:00,31.18,31.18,31.11,31.16,196300.0,20.9952,20.9952,20.9481,20.9818,196300.0
2011-06-02 14:00:00,31.16,31.18,31.09,31.15,295700.0,20.9818,20.9952,20.9346,20.975,295700.0
2011-06-02 14:30:00,31.14,31.23,31.13,31.21,257500.0,20.9683,21.0289,20.9616,21.0154,257500.0
2011-06-02 15:00:00,31.21,31.27,31.21,31.27,339500.0,21.0154,21.0558,21.0154,21.0558,339500.0
2011-06-02 15:30:00,31.26,31.3,31.22,31.24,871400.0,21.0491,21.076,21.0222,21.0356,871400.0
2011-06-03 09:30:00,31.09,31.24,30.94,31.15,337700.0,20.9346,21.0356,20.8336,20.975,337700.0
2011-06-03 10:00:00,31.15,31.22,31.12,31.18,497800.0,20.975,21.0222,20.9548,20.9952,497800.0
2011-06-03 10:30:00,31.18,31.2,31.11,31.13,213300.0,20.9952,21.0087,20.9481,20.9616,213300.0
2011-06-03 11:00:00,31.14,31.14,31.03,31.06,217900.0,20.9683,20.9683,20.8942,20.9144,217900.0
2011-06-03 11:30:00,31.06,31.09,31.0,31.07,197100.0,20.9144,20.9346,20.874,20.9212,197100.0
2011-06-03 12:00:00,31.08,31.13,31.05,31.11,111200.0,20.9279,20.9616,20.9077,20.9481,111200.0
2011-06-03 12:30:00,31.11,31.15,31.07,31.09,159300.0,20.9481,20.975,20.9212,20.9346,159300.0
2011-06-03 13:00:00,31.1,31.16,31.08,31.1,97800.0,20.9414,20.9818,20.9279,20.9414,97800.0
2011-06-03 13:30:00,31.11,31.19,31.1,31.14,178600.0,20.9481,21.002,20.9414,20.9683,178600.0
2011-06-03 14:00:00,31.15,31.16,31.09,31.09,135600.0,20.975,20.9818,20.9346,20.9346,135600.0
2011-06-03 14:30:00,31.1,31.1,31.0,31.0,291800.0,20.9414,20.9414,20.874,20.874,291800.0
2011-06-03 15:00:00,31.01,31.05,30.98,31.05,233900.0,20.8808,20.9077,20.8606,20.9077,233900.0
2011-06-03 15:30:00,31.05,31.14,31.04,31.13,707600.0,20.9077,20.9683,20.901,20.9616,707600.0
2011-06-06 09:30:00,31.03,31.13,31.01,31.07,196500.0,20.8942,20.9616,20.8808,20.9212,196500.0
2011-06-06 10:00:00,31.07,31.07,30.95,30.95,331000.0,20.9212,20.9212,20.8404,20.8404,331000.0
2011-06-06 10:30:00,30.96,30.97,30.89,30.96,225100.0,20.8471,20.8538,20.8,20.8471,225100.0
2011-06-06 11:00:00,30.96,30.98,30.93,30.98,151900.0,20.8471,20.8606,20.8269,20.8606,151900.0
2011-06-06 11:30:00,30.98,31.04,30.95,31.04,147000.0,20.8606,20.901,20.8404,20.901,147000.0
2011-06-06 12:00:00,31.03,31.03,30.95,30.97,92900.0,20.8942,20.8942,20.8404,20.8538,92900.0
2011-06-06 12:30:00,30.97,30.98,30.92,30.94,97700.0,20.8538,20.8606,20.8202,20.8336,97700.0
2011-06-06 13:00:00,30.94,30.97,30.94,30.96,82900.0,20.8336,20.8538,20.8336,20.8471,82900.0
2011-06-06 13:30:00,30.96,30.96,30.91,30.94,142100.0,20.8471,20.8471,20.8134,20.8336,142100.0
2011-06-06 14:00:00,30.94,30.98,30.89,30.95,114500.0,20.8336,20.8606,20.8,20.8404,114500.0
2011-06-06 14:30:00,30.95,30.97,30.89,30.9,162300.0,20.8404,20.8538,20.8,20.8067,162300.0
2011-06-06 15:00:00,30.9,30.93,30.85,30.85,205100.0,20.8067,20.8269,20.773,20.773,205100.0
2011-06-06 15:30:00,30.86,30.91,30.84,30.86,811600.0,20.7798,20.8134,20.7663,20.7798,811600.0
2011-06-07 09:30:00,30.94,31.09,30.84,30.96,165500.0,20.8336,20.9346,20.7663,20.8471,165500.0
2011-06-07 10:00:00,30.98,31.1,30.97,31.09,138600.0,20.8606,20.9414,20.8538,20.9346,138600.0
2011-06-07 10:30:00,31.09,31.12,30.98,30.98,125700.0,20.9346,20.9548,20.8606,20.8606,125700.0
2011-06-07 11:00:00,30.99,31.01,30.96,30.96,101400.0,20.8673,20.8808,20.8471,20.8471,101400.0
2011-06-07 11:30:00,30.97,31.01,30.92,31.01,116300.0,20.8538,20.8808,20.8202,20.8808,116300.0
2011-06-07 12:00:00,31.02,31.05,30.98,31.05,79900.0,20.8875,20.9077,20.8606,20.9077,79900.0
2011-06-07 12:30:00,31.05,31.06,31.02,31.04,99600.0,20.9077,20.9144,20.8875,20.901,99600.0
2011-06-07 13:00:00,31.04,31.04,30.98,30.99,103800.0,20.901,20.901,20.8606,20.8673,103800.0
2011-06-07 13:30:00,31.0,31.04,30.97,30.97,97600.0,20.874,20.901,20.8538,20.8538,97600.0
2011-06-07 14:00:00,30.98,31.02,30.96,30.98,217000.0,20.8606,20.8875,20.8471,20.8606,217000.0
2011-06-07 14:30:00,30.99,31.01,30.93,30.98,178300.0,20.8673,20.8808,20.8269,20.8606,178300.0
2011-06-07 15:00:00,30.97,31.0,30.94,30.95,193600.0,20.8538,20.874,20.8336,20.8404,193600.0
2011-06-07 15:30:00,30.95,30.95,30.77,30.77,917200.0,20.8404,20.8404,20.7192,20.7192,917200.0
2011-06-08 09:30:00,30.67,30.72,30.45,30.52,336400.0,20.6518,20.6855,20.5037,20.5508,336400.0
2011-06-08 10:00:00,30.53,30.54,30.47,30.48,413100.0,20.5576,20.5643,20.5172,20.5239,413100.0
2011-06-08 10:30:00,30.48,30.54,30.45,30.48,229400.0,20.5239,20.5643,20.5037,20.5239,229400.0
2011-06-08 11:00:00,30.48,30.5,30.4,30.4,189000.0,20.5239,20.5374,20.47,20.47,189000.0
2011-06-08 11:30:00,30.41,30.42,30.34,30.41,192200.0,20.4768,20.4835,20.4296,20.4768,192200.0
2011-06-08 12:00:00,30.42,30.49,30.4,30.42,454600.0,20.4835,20.5306,20.47,20.4835,454600.0
2011-06-08 12:30:00,30.42,30.44,30.39,30.43,199800.0,20.4835,20.497,20.4633,20.4902,199800.0
2011-06-08 13:00:00,30.43,30.48,30.43,30.45,187100.0,20.4902,20.5239,20.4902,20.5037,187100.0
2011-06-08 13:30:00,30.45,30.46,30.34,30.36,243000.0,20.5037,20.5104,20.4296,20.4431,243000.0
2011-06-08 14:00:00,30.36,30.41,30.35,30.36,278400.0,20.4431,20.4768,20.4364,20.4431,278400.0
2011-06-08 14:30:00,30.36,30.54,30.36,30.53,384600.0,20.4431,20.5643,20.4431,20.5576,384600.0
2011-06-08 15:00:00,30.52,30.53,30.44,30.47,252000.0,20.5508,20.5576,20.497,20.5172,252000.0
2011-06-08 15:30:00,30.48,30.58,30.44,30.52,681300.0,20.5239,20.5912,20.497,20.5508,681300.0
2011-06-09 09:30:00,30.64,30.78,30.62,30.67,232300.0,20.6316,20.7259,20.6182,20.6518,232300.0
2011-06-09 10:00:00,30.67,30.73,30.66,30.72,170700.0,20.6518,20.6922,20.6451,20.6855,170700.0
2011-06-09 10:30:00,30.72,30.86,30.72,30.84,114400.0,20.6855,20.7798,20.6855,20.7663,114400.0
2011-06-09 11:00:00,30.84,30.88,30.79,30.88,186900.0,20.7663,20.7932,20.7326,20.7932,186900.0
2011-06-09 11:30:00,30.87,30.94,30.81,30.9,201000.0,20.7865,20.8336,20.7461,20.8067,201000.0
2011-06-09 12:00:00,30.91,31.0,30.9,30.98,152000.0,20.8134,20.874,20.8067,20.8606,152000.0
2011-06-09 12:30:00,30.98,31.0,30.98,30.99,135600.0,20.8606,20.874,20.8606,20.8673,135600.0
2011-06-09 13:00:00,30.99,31.01,30.96,30.98,73600.0,20.8673,20.8808,20.8471,20.8606,73600.0
2011-06-09 13:30:00,30.97,30.98,30.95,30.96,72200.0,20.8538,20.8606,20.8404,20.8471,72200.0
2011-06-09 14:00:00,30.97,30.98,30.96,30.97,75800.0,20.8538,20.8606,20.8471,20.8538,75800.0
2011-06-09 14:30:00,30.97,31.01,30.94,30.95,145800.0,20.8538,20.8808,20.8336,20.8404,145800.0
2011-06-09 15:00:00,30.97,30.98,30.9,30.92,172300.0,20.8538,20.8606,20.8067,20.8202,172300.0
2011-06-09 15:30:00,30.92,30.93,30.86,30.88,444400.0,20.8202,20.8269,20.7798,20.7932,444400.0
2011-06-10 09:30:00,30.72,30.74,30.49,30.57,247800.0,20.6855,20.699,20.5306,20.5845,247800.0
2011-06-10 10:00:00,30.57,30.58,30.49,30.55,100200.0,20.5845,20.5912,20.5306,20.571,100200.0
2011-06-10 10:30:00,30.55,30.56,30.49,30.56,187800.0,20.571,20.5778,20.5306,20.5778,187800.0
2011-06-10 11:00:00,30.56,30.57,30.52,30.53,145300.0,20.5778,20.5845,20.5508,20.5576,145300.0
2011-06-10 11:30:00,30.52,30.57,30.5,30.55,72900.0,20.5508,20.5845,20.5374,20.571,72900.0
2011-06-10 12:00:00,30.55,30.61,30.55,30.59,101300.0,20.571,20.6114,20.571,20.598,101300.0
2011-06-10 12:30:00,30.58,30.64,30.58,30.59,115400.0,20.5912,20.6316,20.5912,20.598,115400.0
2011-06-10 13:00:00,30.58,30.59,30.54,30.56,229800.0,20.5912,20.598,20.5643,20.5778,229800.0
2011-06-10 13:30:00,30.56,30.58,30.49,30.51,168400.0,20.5778,20.5912,20.5306,20.5441,168400.0
2011-06-10 14:00:00,30.51,30.64,30.51,30.57,242500.0,20.5441,20.6316,20.5441,20.5845,242500.0
2011-06-10 14:30:00,30.57,30.6,30.49,30.59,173000.0,20.5845,20.6047,20.5306,20.598,173000.0
2011-06-10 15:00:00,30.59,30.6,30.5,30.52,218500.0,20.598,20.6047,20.5374,20.5508,218500.0
2011-06-10 15:30:00,30.52,30.53,30.4,30.41,497800.0,20.5508,20.5576,20.47,20.4768,497800.0
2011-06-13 09:30:00,30.55,30.55,30.42,30.5,142600.0,20.571,20.571,20.4835,20.5374,142600.0
2011-06-13 10:00:00,30.49,30.53,30.43,30.5,125100.0,20.5306,20.5576,20.4902,20.5374,125100.0
2011-06-13 10:30:00,30.51,30.55,30.49,30.55,141000.0,20.5441,20.571,20.5306,20.571,141000.0
2011-06-13 11:00:00,30.56,30.59,30.49,30.58,103800.0,20.5778,20.598,20.5306,20.5912,103800.0
2011-06-13 11:30:00,30.56,30.62,30.55,30.55,111900.0,20.5778,20.6182,20.571,20.571,111900.0
2011-06-13 12:00:00,30.55,30.6,30.54,30.56,104400.0,20.571,20.6047,20.5643,20.5778,104400.0
2011-06-13 12:30:00,30.56,30.62,30.56,30.6,85200.0,20.5778,20.6182,20.5778,20.6047,85200.0
2011-06-13 13:00:00,30.59,30.61,30.5,30.59,117200.0,20.598,20.6114,20.5374,20.598,117200.0
2011-06-13 13:30:00,30.6,30.67,30.58,30.67,147100.0,20.6047,20.6518,20.5912,20.6518,147100.0
2011-06-13 14:00:00,30.66,30.69,30.62,30.62,172100.0,20.6451,20.6653,20.6182,20.6182,172100.0
2011-06-13 14:30:00,30.62,30.62,30.53,30.53,409300.0,20.6182,20.6182,20.5576,20.5576,409300.0
2011-06-13 15:00:00,30.53,30.61,30.52,30.59,224600.0,20.5576,20.6114,20.5508,20.598,224600.0
2011-06-13 15:30:00,30.58,30.58,30.49,30.52,516100.0,20.5912,20.5912,20.5306,20.5508,516100.0
2011-06-14 09:30:00,30.74,30.81,30.66,30.69,206400.0,20.699,20.7461,20.6451,20.6653,206400.0
2011-06-14 10:00:00,30.7,30.7,30.64,30.68,170600.0,20.672,20.672,20.6316,20.6586,170600.0
2011-06-14 10:30:00,30.68,30.8,30.64,30.78,289000.0,20.6586,20.7394,20.6316,20.7259,289000.0
2011-06-14 11:00:00,30.78,30.81,30.75,30.8,279900.0,20.7259,20.7461,20.7057,20.7394,279900.0
2011-06-14 11:30:00,30.81,30.85,30.76,30.83,212100.0,20.7461,20.773,20.7124,20.7596,212100.0
2011-06-14 12:00:00,30.83,30.87,30.81,30.85,150600.0,20.7596,20.7865,20.7461,20.773,150600.0
2011-06-14 12:30:00,30.86,30.89,30.83,30.88,116400.0,20.7798,20.8,20.7596,20.7932,116400.0
2011-06-14 13:00:00,30.88,30.91,30.86,30.91,72000.0,20.7932,20.8134,20.7798,20.8134,72000.0
2011-06-14 13:30:00,30.9,30.92,30.86,30.89,86000.0,20.8067,20.8202,20.7798,20.8,86000.0
2011-06-14 14:00:00,30.89,30.91,30.86,30.87,94400.0,20.8,20.8134,20.7798,20.7865,94400.0
2011-06-14 14:30:00,30.88,30.9,30.84,30.89,85500.0,20.7932,20.8067,20.7663,20.8,85500.0
2011-06-14 15:00:00,30.88,30.92,30.86,30.87,127500.0,20.7932,20.8202,20.7798,20.7865,127500.0
2011-06-14 15:30:00,30.87,30.89,30.78,30.84,634600.0,20.7865,20.8,20.7259,20.7663,634600.0
2011-06-15 09:30:00,30.58,30.7,30.57,30.63,187200.0,20.5912,20.672,20.5845,20.6249,187200.0
2011-06-15 10:00:00,30.62,30.68,30.57,30.68,260800.0,20.6182,20.6586,20.5845,20.6586,260800.0
2011-06-15 10:30:00,30.68,30.75,30.64,30.72,117800.0,20.6586,20.7057,20.6316,20.6855,117800.0
2011-06-15 11:00:00,30.71,30.74,30.66,30.7,87300.0,20.6788,20.699,20.6451,20.672,87300.0
2011-06-15 11:30:00,30.71,30.71,30.56,30.66,301400.0,20.6788,20.6788,20.5778,20.6451,301400.0
2011-06-15 12:00:00,30.66,30.67,30.38,30.45,220200.0,20.6451,20.6518,20.4566,20.5037,220200.0
2011-06-15 12:30:00,30.46,30.54,30.42,30.45,144300.0,20.5104,20.5643,20.4835,20.5037,144300.0
2011-06-15 13:00:00,30.45,30.46,30.36,30.39,209300.0,20.5037,20.5104,20.4431,20.4633,209300.0
2011-06-15 13:30:00,30.4,30.45,30.36,30.44,101400.0,20.47,20.5037,20.4431,20.497,101400.0
2011-06-15 14:00:00,30.44,30.5,30.41,30.41,119500.0,20.497,20.5374,20.4768,20.4768,119500.0
2011-06-15 14:30:00,30.41,30.49,30.38,30.41,155600.0,20.4768,20.5306,20.4566,20.4768,155600.0
2011-06-15 15:00:00,30.42,30.5,30.37,30.49,204400.0,20.4835,20.5374,20.4498,20.5306,204400.0
2011-06-15 15:30:00,30.49,30.56,30.46,30.46,428600.0,20.5306,20.5778,20.5104,20.5104,428600.0
2011-06-16 09:30:00,30.51,30.78,30.48,30.74,131800.0,20.5441,20.7259,20.5239,20.699,131800.0
2011-06-16 10:00:00,30.73,30.82,30.55,30.81,219600.0,20.6922,20.7528,20.571,20.7461,219600.0
2011-06-16 10:30:00,30.8,30.87,30.77,30.78,156200.0,20.7394,20.7865,20.7192,20.7259,156200.0
2011-06-16 11:00:00,30.77,30.78,30.68,30.76,194500.0,20.7192,20.7259,20.6586,20.7124,194500.0
2011-06-16 11:30:00,30.76,30.81,30.74,30.75,109300.0,20.7124,20.7461,20.699,20.7057,109300.0
2011-06-16 12:00:00,30.75,30.83,30.74,30.83,79000.0,20.7057,20.7596,20.699,20.7596,79000.0
2011-06-16 12:30:00,30.82,30.83,30.72,30.78,279300.0,20.7528,20.7596,20.6855,20.7259,279300.0
2011-06-16 13:00:00,30.77,30.8,30.71,30.72,93700.0,20.7192,20.7394,20.6788,20.6855,93700.0
2011-06-16 13:30:00,30.71,30.74,30.68,30.68,96400.0,20.6788,20.699,20.6586,20.6586,96400.0
2011-06-16 14:00:00,30.68,30.74,30.67,30.71,110100.0,20.6586,20.699,20.6518,20.6788,110100.0
2011-06-16 14:30:00,30.71,30.76,30.67,30.74,154800.0,20.6788,20.7124,20.6518,20.699,154800.0
2011-06-16 15:00:00,30.73,30.77,30.69,30.69,238400.0,20.6922,20.7192,20.6653,20.6653,238400.0
2011-06-16 15:30:00,30.69,30.83,30.67,30.8,518300.0,20.6653,20.7596,20.6518,20.7394,518300.0
2011-06-17 09:30:00,30.9,31.02,30.87,30.94,574900.0,20.8067,20.8875,20.7865,20.8336,574900.0
2011-06-17 10:00:00,30.93,31.0,30.89,30.9,165900.0,20.8269,20.874,20.8,20.8067,165900.0
2011-06-17 10:30:00,30.89,31.01,30.87,31.0,184600.0,20.8,20.8808,20.7865,20.874,184600.0
2011-06-17 11:00:00,30.99,31.02,30.96,31.0,94900.0,20.8673,20.8875,20.8471,20.874,94900.0
2011-06-17 11:30:00,31.0,31.02,30.97,30.97,67900.0,20.874,20.8875,20.8538,20.8538,67900.0
2011-06-17 12:00:00,30.98,30.98,30.91,30.93,86200.0,20.8606,20.8606,20.8134,20.8269,86200.0
2011-06-17 12:30:00,30.94,30.94,30.86,30.89,65900.0,20.8336,20.8336,20.7798,20.8,65900.0
2011-06-17 13:00:00,30.89,30.89,30.84,30.86,54100.0,20.8,20.8,20.7663,20.7798,54100.0
2011-06-17 13:30:00,30.87,30.92,30.86,30.9,94200.0,20.7865,20.8202,20.7798,20.8067,94200.0
2011-06-17 14:00:00,30.9,31.01,30.89,30.98,107600.0,20.8067,20.8808,20.8,20.8606,107600.0
2011-06-17 14:30:00,30.99,31.0,30.94,30.95,68500.0,20.8673,20.874,20.8336,20.8404,68500.0
2011-06-17 15:00:00,30.95,30.97,30.83,30.9,187900.0,20.8404,20.8538,20.7596,20.8067,187900.0
2011-06-17 15:30:00,30.89,30.97,30.86,30.9,467700.0,20.8,20.8538,20.7798,20.8067,467700.0
2011-06-20 09:30:00,30.9,31.05,30.82,30.92,167200.0,20.8067,20.9077,20.7528,20.8202,167200.0
2011-06-20 10:00:00,30.93,31.11,30.93,31.09,144200.0,20.8269,20.9481,20.8269,20.9346,144200.0
2011-06-20 10:30:00,31.08,31.23,31.07,31.14,276100.0,20.9279,21.0289,20.9212,20.9683,276100.0
2011-06-20 11:00:00,31.13,31.32,31.09,31.32,232200.0,20.9616,21.0895,20.9346,21.0895,232200.0
2011-06-20 11:30:00,31.31,31.39,31.3,31.35,192900.0,21.0828,21.1366,21.076,21.1097,192900.0
2011-06-20 12:00:00,31.35,31.41,31.34,31.39,144100.0,21.1097,21.1501,21.103,21.1366,144100.0
2011-06-20 12:30:00,31.38,31.39,31.37,31.38,95900.0,21.1299,21.1366,21.1232,21.1299,95900.0
2011-06-20 13:00:00,31.38,31.42,31.33,31.34,143800.0,21.1299,21.1568,21.0962,21.103,143800.0
2011-06-20 13:30:00,31.34,31.36,31.27,31.28,77300.0,21.103,21.1164,21.0558,21.0626,77300.0
2011-06-20 14:00:00,31.29,31.31,31.21,31.21,129000.0,21.0693,21.0828,21.0154,21.0154,129000.0
2011-06-20 14:30:00,31.21,31.29,31.19,31.2,166100.0,21.0154,21.0693,21.002,21.0087,166100.0
2011-06-20 15:00:00,31.19,31.2,31.08,31.09,156400.0,21.002,21.0087,20.9279,20.9346,156400.0
2011-06-20 15:30:00,31.09,31.17,31.08,31.13,435900.0,20.9346,20.9885,20.9279,20.9616,435900.0
2011-06-21 09:30:00,31.16,31.28,31.1,31.2,85700.0,20.9818,21.0626,20.9414,21.0087,85700.0
2011-06-21 10:00:00,31.21,31.27,31.18,31.27,102800.0,21.0154,21.0558,20.9952,21.0558,102800.0
2011-06-21 10:30:00,31.26,31.29,31.21,31.29,104200.0,21.0491,21.0693,21.0154,21.0693,104200.0
2011-06-21 11:00:00,31.28,31.3,31.22,31.28,164600.0,21.0626,21.076,21.0222,21.0626,164600.0
2011-06-21 11:30:00,31.28,31.34,31.28,31.33,76200.0,21.0626,21.103,21.0626,21.0962,76200.0
2011-06-21 12:00:00,31.33,31.34,31.3,31.3,77200.0,21.0962,21.103,21.076,21.076,77200.0
2011-06-21 12:30:00,31.31,31.32,31.29,31.29,99600.0,21.0828,21.0895,21.0693,21.0693,99600.0
2011-06-21 13:00:00,31.3,31.32,31.28,31.29,82600.0,21.076,21.0895,21.0626,21.0693,82600.0
2011-06-21 13:30:00,31.28,31.3,31.27,31.29,39700.0,21.0626,21.076,21.0558,21.0693,39700.0
2011-06-21 14:00:00,31.28,31.32,31.28,31.32,87100.0,21.0626,21.0895,21.0626,21.0895,87100.0
2011-06-21 14:30:00,31.32,31.36,31.3,31.32,76300.0,21.0895,21.1164,21.076,21.0895,76300.0
2011-06-21 15:00:00,31.32,31.34,31.3,31.31,108200.0,21.0895,21.103,21.076,21.0828,108200.0
2011-06-21 15:30:00,31.3,31.31,31.26,31.29,345900.0,21.076,21.0828,21.0491,21.0693,345900.0
2011-06-22 09:30:00,31.31,31.32,31.26,31.29,102700.0,21.0828,21.0895,21.0491,21.0693,102700.0
2011-06-22 10:00:00,31.28,31.28,31.19,31.26,93200.0,21.0626,21.0626,21.002,21.0491,93200.0
2011-06-22 10:30:00,31.25,31.32,31.25,31.31,98100.0,21.0424,21.0895,21.0424,21.0828,98100.0
2011-06-22 11:00:00,31.31,31.35,31.31,31.33,45600.0,21.0828,21.1097,21.0828,21.0962,45600.0
2011-06-22 11:30:00,31.33,31.33,31.28,31.31,56700.0,21.0962,21.0962,21.0626,21.0828,56700.0
2011-06-22 12:00:00,31.3,31.32,31.27,31.27,78400.0,21.076,21.0895,21.0558,21.0558,78400.0
2011-06-22 12:30:00,31.28,31.32,31.24,31.29,116100.0,21.0626,21.0895,21.0356,21.0693,116100.0
2011-06-22 13:00:00,31.29,31.33,31.27,31.33,257400.0,21.0693,21.0962,21.0558,21.0962,257400.0
2011-06-22 13:30:00,31.34,31.37,31.31,31.32,91300.0,21.103,21.1232,21.0828,21.0895,91300.0
2011-06-22 14:00:00,31.32,31.37,31.3,31.34,118600.0,21.0895,21.1232,21.076,21.103,118600.0
2011-06-22 14:30:00,31.33,31.34,31.3,31.31,128800.0,21.0962,21.103,21.076,21.0828,128800.0
2011-06-22 15:00:00,31.3,31.34,31.29,31.32,159400.0,21.076,21.103,21.0693,21.0895,159400.0
2011-06-22 15:30:00,31.32,31.34,31.25,31.27,608300.0,21.0895,21.103,21.0424,21.0558,608300.0
2011-06-23 09:30:00,31.01,31.11,30.85,30.94,311200.0,20.8808,20.9481,20.773,20.8336,311200.0
2011-06-23 10:00:00,30.95,31.02,30.75,30.82,222500.0,20.8404,20.8875,20.7057,20.7528,222500.0
2011-06-23 10:30:00,30.81,30.83,30.59,30.63,211000.0,20.7461,20.7596,20.598,20.6249,211000.0
2011-06-23 11:00:00,30.64,30.74,30.64,30.73,110200.0,20.6316,20.699,20.6316,20.6922,110200.0
2011-06-23 11:30:00,30.73,30.8,30.72,30.76,134400.0,20.6922,20.7394,20.6855,20.7124,134400.0
2011-06-23 12:00:00,30.76,30.79,30.72,30.74,115400.0,20.7124,20.7326,20.6855,20.699,115400.0
2011-06-23 12:30:00,30.74,30.79,30.71,30.78,64000.0,20.699,20.7326,20.6788,20.7259,64000.0
2011-06-23 13:00:00,30.78,30.87,30.78,30.85,154500.0,20.7259,20.7865,20.7259,20.773,154500.0
2011-06-23 13:30:00,30.86,30.93,30.82,30.87,200000.0,20.7798,20.8269,20.7528,20.7865,200000.0
2011-06-23 14:00:00,30.87,30.88,30.8,30.81,83100.0,20.7865,20.7932,20.7394,20.7461,83100.0
2011-06-23 14:30:00,30.82,30.94,30.76,30.94,137300.0,20.7528,20.8336,20.7124,20.8336,137300.0
2011-06-23 15:00:00,30.94,31.05,30.88,30.97,271600.0,20.8336,20.9077,20.7932,20.8538,271600.0
2011-06-23 15:30:00,30.97,31.08,30.89,31.06,609900.0,20.8538,20.9279,20.8,20.9144,609900.0
2011-06-24 09:30:00,31.04,31.14,30.93,30.96,108300.0,20.901,20.9683,20.8269,20.8471,108300.0
2011-06-24 10:00:00,30.96,30.99,30.83,30.84,150900.0,20.8471,20.8673,20.7596,20.7663,150900.0
2011-06-24 10:30:00,30.84,30.92,30.76,30.83,101100.0,20.7663,20.8202,20.7124,20.7596,101100.0
2011-06-24 11:00:00,30.83,30.9,30.81,30.87,85500.0,20.7596,20.8067,20.7461,20.7865,85500.0
2011-06-24 11:30:00,30.86,30.9,30.85,30.87,58400.0,20.7798,20.8067,20.773,20.7865,58400.0
2011-06-24 12:00:00,30.87,30.9,30.86,30.88,92400.0,20.7865,20.8067,20.7798,20.7932,92400.0
2011-06-24 12:30:00,30.88,30.93,30.81,30.83,73600.0,20.7932,20.8269,20.7461,20.7596,73600.0
2011-06-24 13:00:00,30.83,30.85,30.79,30.84,70600.0,20.7596,20.773,20.7326,20.7663,70600.0
2011-06-24 13:30:00,30.84,30.9,30.82,30.9,88100.0,20.7663,20.8067,20.7528,20.8067,88100.0
2011-06-24 14:00:00,30.89,30.9,30.75,30.76,157100.0,20.8,20.8067,20.7057,20.7124,157100.0
2011-06-24 14:30:00,30.76,30.77,30.72,30.73,83900.0,20.7124,20.7192,20.6855,20.6922,83900.0
2011-06-24 15:00:00,30.73,30.76,30.72,30.72,137800.0,20.6922,20.7124,20.6855,20.6855,137800.0
2011-06-24 15:30:00,30.73,30.79,30.72,30.77,690900.0,20.6922,20.7326,20.6855,20.7192,690900.0
2011-06-27 09:30:00,30.83,30.85,30.65,30.69,274000.0,20.7596,20.773,20.6384,20.6653,274000.0
2011-06-27 10:00:00,30.7,30.73,30.68,30.71,237900.0,20.672,20.6922,20.6586,20.6788,237900.0
2011-06-27 10:30:00,30.72,30.77,30.67,30.73,108900.0,20.6855,20.7192,20.6518,20.6922,108900.0
2011-06-27 11:00:00,30.72,30.82,30.72,30.8,110000.0,20.6855,20.7528,20.6855,20.7394,110000.0
2011-06-27 11:30:00,30.8,30.91,30.79,30.91,108700.0,20.7394,20.8134,20.7326,20.8134,108700.0
2011-06-27 12:00:00,30.91,30.91,30.83,30.84,94100.0,20.8134,20.8134,20.7596,20.7663,94100.0
2011-06-27 12:30:00,30.84,30.85,30.77,30.78,112300.0,20.7663,20.773,20.7192,20.7259,112300.0
2011-06-27 13:00:00,30.79,30.83,30.76,30.76,80600.0,20.7326,20.7596,20.7124,20.7124,80600.0
2011-06-27 13:30:00,30.76,30.8,30.75,30.77,97800.0,20.7124,20.7394,20.7057,20.7192,97800.0
2011-06-27 14:00:00,30.77,30.87,30.77,30.83,184000.0,20.7192,20.7865,20.7192,20.7596,184000.0
2011-06-27 14:30:00,30.83,30.9,30.83,30.86,172200.0,20.7596,20.8067,20.7596,20.7798,172200.0
2011-06-27 15:00:00,30.86,30.88,30.83,30.85,175800.0,20.7798,20.7932,20.7596,20.773,175800.0
2011-06-27 15:30:00,30.85,30.87,30.82,30.83,461100.0,20.773,20.7865,20.7528,20.7596,461100.0
2011-06-28 09:30:00,30.89,30.93,30.8,30.84,110300.0,20.8,20.8269,20.7394,20.7663,110300.0
2011-06-28 10:00:00,30.84,30.91,30.83,30.89,140300.0,20.7663,20.8134,20.7596,20.8,140300.0
2011-06-28 10:30:00,30.89,30.94,30.85,30.91,227500.0,20.8,20.8336,20.773,20.8134,227500.0
2011-06-28 11:00:00,30.92,30.92,30.85,30.85,162900.0,20.8202,20.8202,20.773,20.773,162900.0
2011-06-28 11:30:00,30.85,30.88,30.83,30.83,166000.0,20.773,20.7932,20.7596,20.7596,166000.0
2011-06-28 12:00:00,30.83,30.85,30.79,30.81,195300.0,20.7596,20.773,20.7326,20.7461,195300.0
2011-06-28 12:30:00,30.81,30.87,30.8,30.86,104300.0,20.7461,20.7865,20.7394,20.7798,104300.0
2011-06-28 13:00:00,30.86,30.91,30.85,30.9,76200.0,20.7798,20.8134,20.773,20.8067,76200.0
2011-06-28 13:30:00,30.9,30.93,30.9,30.91,109700.0,20.8067,20.8269,20.8067,20.8134,109700.0
2011-06-28 14:00:00,30.91,30.92,30.85,30.91,151100.0,20.8134,20.8202,20.773,20.8134,151100.0
2011-06-28 14:30:00,30.91,30.92,30.86,30.92,126100.0,20.8134,20.8202,20.7798,20.8202,126100.0
2011-06-28 15:00:00,30.92,30.96,30.91,30.96,203300.0,20.8202,20.8471,20.8134,20.8471,203300.0
2011-06-28 15:30:00,30.96,31.0,30.94,30.97,635800.0,20.8471,20.874,20.8336,20.8538,635800.0
2011-06-29 09:30:00,30.87,31.03,30.79,30.95,265500.0,20.961,21.0696,20.9067,21.0153,265500.0
2011-06-29 10:00:00,30.95,31.05,30.92,31.02,113300.0,21.0153,21.0832,20.995,21.0629,113300.0
2011-06-29 10:30:00,31.02,31.03,30.96,31.03,120600.0,21.0629,21.0696,21.0221,21.0696,120600.0
2011-06-29 11:00:00,31.03,31.07,31.0,31.04,192000.0,21.0696,21.0968,21.0493,21.0764,192000.0
2011-06-29 11:30:00,31.03,31.14,31.03,31.1,145400.0,21.0696,21.1443,21.0696,21.1172,145400.0
2011-06-29 12:00:00,31.1,31.16,31.1,31.13,115000.0,21.1172,21.1579,21.1172,21.1375,115000.0
2011-06-29 12:30:00,31.13,31.14,31.1,31.12,30600.0,21.1375,21.1443,21.1172,21.1308,30600.0
2011-06-29 13:00:00,31.12,31.15,31.07,31.1,106500.0,21.1308,21.1511,21.0968,21.1172,106500.0
2011-06-29 13:30:00,31.1,31.15,31.09,31.11,124700.0,21.1172,21.1511,21.1104,21.124,124700.0
2011-06-29 14:00:00,31.11,31.14,31.07,31.07,88600.0,21.124,21.1443,21.0968,21.0968,88600.0
2011-06-29 14:30:00,31.07,31.1,31.03,31.08,115000.0,21.0968,21.1172,21.0696,21.1036,115000.0
2011-06-29 15:00:00,31.08,31.1,31.01,31.04,149500.0,21.1036,21.1172,21.0561,21.0764,149500.0
2011-06-29 15:30:00,31.04,31.04,30.96,30.98,507000.0,21.0764,21.0764,21.0221,21.0357,507000.0
2011-06-30 09:30:00,31.16,31.31,31.0,31.14,169500.0,21.1579,21.2598,21.0493,21.1443,169500.0
2011-06-30 10:00:00,31.16,31.25,31.15,31.25,109500.0,21.1579,21.219,21.1511,21.219,109500.0
2011-06-30 10:30:00,31.25,31.25,31.14,31.15,156800.0,21.219,21.219,21.1443,21.1511,156800.0
2011-06-30 11:00:00,31.15,31.17,31.1,31.11,141000.0,21.1511,21.1647,21.1172,21.124,141000.0
2011-06-30 11:30:00,31.11,31.13,31.07,31.09,92500.0,21.124,21.1375,21.0968,21.1104,92500.0
2011-06-30 12:00:00,31.09,31.15,31.09,31.13,72200.0,21.1104,21.1511,21.1104,21.1375,72200.0
2011-06-30 12:30:00,31.13,31.17,31.12,31.16,56200.0,21.1375,21.1647,21.1308,21.1579,56200.0
2011-06-30 13:00:00,31.16,31.17,31.13,31.16,61200.0,21.1579,21.1647,21.1375,21.1579,61200.0
2011-06-30 13:30:00,31.16,31.19,31.14,31.18,107000.0,21.1579,21.1783,21.1443,21.1715,107000.0
2011-06-30 14:00:00,31.17,31.2,31.15,31.16,101100.0,21.1647,21.1851,21.1511,21.1579,101100.0
2011-06-30 14:30:00,31.17,31.18,31.12,31.12,125500.0,21.1647,21.1715,21.1308,21.1308,125500.0
2011-06-30 15:00:00,31.11,31.16,31.11,31.13,93300.0,21.124,21.1579,21.124,21.1375,93300.0
2011-06-30 15:30:00,31.14,31.24,31.13,31.19,526100.0,21.1443,21.2122,21.1375,21.1783,526100.0
2011-07-01 09:30:00,31.05,31.14,30.91,31.1,181000.0,21.0832,21.1443,20.9882,21.1172,181000.0
2011-07-01 10:00:00,31.1,31.25,31.1,31.19,150100.0,21.1172,21.219,21.1172,21.1783,150100.0
2011-07-01 10:30:00,31.2,31.21,31.15,31.17,95200.0,21.1851,21.1919,21.1511,21.1647,95200.0
2011-07-01 11:00:00,31.17,31.25,31.17,31.24,63400.0,21.1647,21.219,21.1647,21.2122,63400.0
2011-07-01 11:30:00,31.24,31.25,31.23,31.24,49700.0,21.2122,21.219,21.2054,21.2122,49700.0
2011-07-01 12:00:00,31.24,31.28,31.23,31.27,83400.0,21.2122,21.2394,21.2054,21.2326,83400.0
2011-07-01 12:30:00,31.27,31.32,31.25,31.32,93300.0,21.2326,21.2666,21.219,21.2666,93300.0
2011-07-01 13:00:00,31.31,31.38,31.31,31.36,95700.0,21.2598,21.3073,21.2598,21.2937,95700.0
2011-07-01 13:30:00,31.37,31.42,31.36,31.38,130100.0,21.3005,21.3345,21.2937,21.3073,130100.0
2011-07-01 14:00:00,31.37,31.38,31.32,31.36,67100.0,21.3005,21.3073,21.2666,21.2937,67100.0
2011-07-01 14:30:00,31.36,31.38,31.34,31.35,145500.0,21.2937,21.3073,21.2801,21.2869,145500.0
2011-07-01 15:00:00,31.36,31.38,31.34,31.36,117400.0,21.2937,21.3073,21.2801,21.2937,117400.0
2011-07-01 15:30:00,31.36,31.4,31.35,31.39,432400.0,21.2937,21.3209,21.2869,21.3141,432400.0
2011-07-05 09:30:00,31.5,31.5,31.1,31.1,246900.0,21.3888,21.3888,21.1172,21.1172,246900.0
2011-07-05 10:00:00,31.1,31.31,31.07,31.29,120400.0,21.1172,21.2598,21.0968,21.2462,120400.0
2011-07-05 10:30:00,31.3,31.35,31.24,31.26,86800.0,21.253,21.2869,21.2122,21.2258,86800.0
2011-07-05 11:00:00,31.26,31.31,31.23,31.27,150100.0,21.2258,21.2598,21.2054,21.2326,150100.0
2011-07-05 11:30:00,31.28,31.31,31.24,31.26,109000.0,21.2394,21.2598,21.2122,21.2258,109000.0
2011-07-05 12:00:00,31.26,31.27,31.19,31.21,58300.0,21.2258,21.2326,21.1783,21.1919,58300.0
2011-07-05 12:30:00,31.21,31.23,31.18,31.23,95400.0,21.1919,21.2054,21.1715,21.2054,95400.0
2011-07-05 13:00:00,31.23,31.24,31.22,31.24,57600.0,21.2054,21.2122,21.1987,21.2122,57600.0
2011-07-05 13:30:00,31.23,31.33,31.23,31.32,87900.0,21.2054,21.2733,21.2054,21.2666,87900.0
2011-07-05 14:00:00,31.33,31.33,31.21,31.21,157200.0,21.2733,21.2733,21.1919,21.1919,157200.0
2011-07-05 14:30:00,31.22,31.26,31.21,31.25,101000.0,21.1987,21.2258,21.1919,21.219,101000.0
2011-07-05 15:00:00,31.25,31.32,31.22,31.32,147000.0,21.219,21.2666,21.1987,21.2666,147000.0
2011-07-05 15:30:00,31.32,31.35,31.28,31.3,334200.0,21.2666,21.2869,21.2394,21.253,334200.0
2011-07-06 09:30:00,31.21,31.28,31.13,31.2,148100.0,21.1919,21.2394,21.1375,21.1851,148100.0
2011-07-06 10:00:00,31.18,31.27,31.16,31.21,152900.0,21.1715,21.2326,21.1579,21.1919,152900.0
2011-07-06 10:30:00,31.21,31.3,31.2,31.28,140700.0,21.1919,21.253,21.1851,21.2394,140700.0
2011-07-06 11:00:00,31.28,31.29,31.25,31.28,99700.0,21.2394,21.2462,21.219,21.2394,99700.0
2011-07-06 11:30:00,31.28,31.34,31.27,31.32,108400.0,21.2394,21.2801,21.2326,21.2666,108400.0
2011-07-06 12:00:00,31.32,31.34,31.28,31.3,171000.0,21.2666,21.2801,21.2394,21.253,171000.0
2011-07-06 12:30:00,31.3,31.36,31.3,31.33,154400.0,21.253,21.2937,21.253,21.2733,154400.0
2011-07-06 13:00:00,31.33,31.39,31.33,31.36,108300.0,21.2733,21.3141,21.2733,21.2937,108300.0
2011-07-06 13:30:00,31.35,31.39,31.35,31.39,106800.0,21.2869,21.3141,21.2869,21.3141,106800.0
2011-07-06 14:00:00,31.39,31.39,31.35,31.35,171000.0,21.3141,21.3141,21.2869,21.2869,171000.0
2011-07-06 14:30:00,31.35,31.37,31.32,31.32,146500.0,21.2869,21.3005,21.2666,21.2666,146500.0
2011-07-06 15:00:00,31.32,31.34,31.28,31.33,147000.0,21.2666,21.2801,21.2394,21.2733,147000.0
2011-07-06 15:30:00,31.32,31.38,31.28,31.35,613500.0,21.2666,21.3073,21.2394,21.2869,613500.0
2011-07-07 09:30:00,31.49,31.54,31.44,31.5,263900.0,21.382,21.4159,21.348,21.3888,263900.0
2011-07-07 10:00:00,31.5,31.51,31.48,31.5,185000.0,21.3888,21.3956,21.3752,21.3888,185000.0
2011-07-07 10:30:00,31.5,31.65,31.49,31.6,137800.0,21.3888,21.4906,21.382,21.4567,137800.0
2011-07-07 11:00:00,31.6,31.63,31.59,31.62,121800.0,21.4567,21.4771,21.4499,21.4703,121800.0
2011-07-07 11:30:00,31.61,31.64,31.61,31.64,83100.0,21.4635,21.4838,21.4635,21.4838,83100.0
2011-07-07 12:00:00,31.64,31.69,31.63,31.69,89000.0,21.4838,21.5178,21.4771,21.5178,89000.0
2011-07-07 12:30:00,31.69,31.7,31.68,31.7,99200.0,21.5178,21.5246,21.511,21.5246,99200.0
2011-07-07 13:00:00,31.7,31.73,31.69,31.72,143200.0,21.5246,21.545,21.5178,21.5382,143200.0
2011-07-07 13:30:00,31.72,31.72,31.67,31.69,121700.0,21.5382,21.5382,21.5042,21.5178,121700.0
2011-07-07 14:00:00,31.7,31.73,31.69,31.71,194300.0,21.5246,21.545,21.5178,21.5314,194300.0
2011-07-07 14:30:00,31.7,31.71,31.68,31.68,108600.0,21.5246,21.5314,21.511,21.511,108600.0
2011-07-07 15:00:00,31.68,31.69,31.63,31.63,191900.0,21.511,21.5178,21.4771,21.4771,191900.0
2011-07-07 15:30:00,31.64,31.65,31.55,31.55,644100.0,21.4838,21.4906,21.4227,21.4227,644100.0
2011-07-08 09:30:00,31.41,31.43,31.0,31.08,370400.0,21.3277,21.3412,21.0493,21.1036,370400.0
2011-07-08 10:00:00,31.08,31.14,31.07,31.11,169200.0,21.1036,21.1443,21.0968,21.124,169200.0
2011-07-08 10:30:00,31.11,31.18,31.06,31.18,156600.0,21.124,21.1715,21.09,21.1715,156600.0
2011-07-08 11:00:00,31.18,31.19,31.12,31.14,94500.0,21.1715,21.1783,21.1308,21.1443,94500.0
2011-07-08 11:30:00,31.15,31.2,31.13,31.17,78500.0,21.1511,21.1851,21.1375,21.1647,78500.0
2011-07-08 12:00:00,31.18,31.18,31.12,31.14,46400.0,21.1715,21.1715,21.1308,21.1443,46400.0
2011-07-08 12:30:00,31.13,31.16,31.13,31.15,65700.0,21.1375,21.1579,21.1375,21.1511,65700.0
2011-07-08 13:00:00,31.15,31.18,31.15,31.17,52000.0,21.1511,21.1715,21.1511,21.1647,52000.0
2011-07-08 13:30:00,31.18,31.19,31.13,31.13,72000.0,21.1715,21.1783,21.1375,21.1375,72000.0
2011-07-08 14:00:00,31.14,31.19,31.12,31.14,94100.0,21.1443,21.1783,21.1308,21.1443,94100.0
2011-07-08 14:30:00,31.15,31.21,31.15,31.21,107600.0,21.1511,21.1919,21.1511,21.1919,107600.0
2011-07-08 15:00:00,31.21,31.25,31.2,31.23,113100.0,21.1919,21.219,21.1851,21.2054,113100.0
2011-07-08 15:30:00,31.23,31.3,31.21,31.29,475900.0,21.2054,21.253,21.1919,21.2462,475900.0
2011-07-11 09:30:00,31.01,31.39,30.92,30.96,351600.0,21.0561,21.3141,20.995,21.0221,351600.0
2011-07-11 10:00:00,30.96,31.0,30.92,30.93,155900.0,21.0221,21.0493,20.995,21.0017,155900.0
2011-07-11 10:30:00,30.93,31.0,30.89,30.97,355500.0,21.0017,21.0493,20.9746,21.0289,355500.0
2011-07-11 11:00:00,30.97,31.02,30.94,30.96,153900.0,21.0289,21.0629,21.0085,21.0221,153900.0
2011-07-11 11:30:00,30.97,31.02,30.96,30.99,127500.0,21.0289,21.0629,21.0221,21.0425,127500.0
2011-07-11 12:00:00,30.99,31.02,30.98,30.99,157800.0,21.0425,21.0629,21.0357,21.0425,157800.0
2011-07-11 12:30:00,31.0,31.03,30.98,31.01,152300.0,21.0493,21.0696,21.0357,21.0561,152300.0
2011-07-11 13:00:00,31.01,31.01,30.94,31.01,144800.0,21.0561,21.0561,21.0085,21.0561,144800.0
2011-07-11 13:30:00,31.0,31.02,30.85,30.89,206700.0,21.0493,21.0629,20.9474,20.9746,206700.0
2011-07-11 14:00:00,30.89,30.92,30.83,30.85,131300.0,20.9746,20.995,20.9338,20.9474,131300.0
2011-07-11 14:30:00,30.85,30.85,30.78,30.8,142800.0,20.9474,20.9474,20.8999,20.9135,142800.0
2011-07-11 15:00:00,30.81,30.85,30.8,30.84,185700.0,20.9203,20.9474,20.9135,20.9406,185700.0
2011-07-11 15:30:00,30.85,30.92,30.84,30.88,574000.0,20.9474,20.995,20.9406,20.9678,574000.0
2011-07-12 09:30:00,30.91,31.19,30.91,31.11,321800.0,20.9882,21.1783,20.9882,21.124,321800.0
2011-07-12 10:00:00,31.11,31.2,31.08,31.16,141500.0,21.124,21.1851,21.1036,21.1579,141500.0
2011-07-12 10:30:00,31.16,31.24,31.15,31.18,172500.0,21.1579,21.2122,21.1511,21.1715,172500.0
2011-07-12 11:00:00,31.18,31.32,31.16,31.32,124100.0,21.1715,21.2666,21.1579,21.2666,124100.0
2011-07-12 11:30:00,31.32,31.34,31.27,31.3,139100.0,21.2666,21.2801,21.2326,21.253,139100.0
2011-07-12 12:00:00,31.29,31.31,31.25,31.27,117000.0,21.2462,21.2598,21.219,21.2326,117000.0
2011-07-12 12:30:00,31.27,31.31,31.24,31.31,97800.0,21.2326,21.2598,21.2122,21.2598,97800.0
2011-07-12 13:00:00,31.3,31.35,31.28,31.29,102200.0,21.253,21.2869,21.2394,21.2462,102200.0
2011-07-12 13:30:00,31.28,31.3,31.23,31.28,129000.0,21.2394,21.253,21.2054,21.2394,129000.0
2011-07-12 14:00:00,31.28,31.47,31.27,31.44,184500.0,21.2394,21.3684,21.2326,21.348,184500.0
2011-07-12 14:30:00,31.44,31.44,31.32,31.35,114400.0,21.348,21.348,21.2666,21.2869,114400.0
2011-07-12 15:00:00,31.35,31.37,31.23,31.28,159400.0,21.2869,21.3005,21.2054,21.2394,159400.0
2011-07-12 15:30:00,31.28,31.32,31.18,31.18,489100.0,21.2394,21.2666,21.1715,21.1715,489100.0
2011-07-13 09:30:00,31.4,31.46,31.27,31.32,233800.0,21.3209,21.3616,21.2326,21.2666,233800.0
2011-07-13 10:00:00,31.32,31.5,31.31,31.42,209600.0,21.2666,21.3888,21.2598,21.3345,209600.0
2011-07-13 10:30:00,31.43,31.47,31.37,31.45,128600.0,21.3412,21.3684,21.3005,21.3548,128600.0
2011-07-13 11:00:00,31.45,31.54,31.43,31.53,134700.0,21.3548,21.4159,21.3412,21.4091,134700.0
2011-07-13 11:30:00,31.53,31.54,31.47,31.49,73500.0,21.4091,21.4159,21.3684,21.382,73500.0
2011-07-13 12:00:00,31.48,31.5,31.45,31.46,47500.0,21.3752,21.3888,21.3548,21.3616,47500.0
2011-07-13 12:30:00,31.46,31.47,31.39,31.42,85100.0,21.3616,21.3684,21.3141,21.3345,85100.0
2011-07-13 13:00:00,31.42,31.46,31.38,31.41,91900.0,21.3345,21.3616,21.3073,21.3277,91900.0
2011-07-13 13:30:00,31.4,31.48,31.4,31.4,84900.0,21.3209,21.3752,21.3209,21.3209,84900.0
2011-07-13 14:00:00,31.4,31.4,31.32,31.34,106000.0,21.3209,21.3209,21.2666,21.2801,106000.0
2011-07-13 14:30:00,31.33,31.42,31.33,31.4,80700.0,21.2733,21.3345,21.2733,21.3209,80700.0
2011-07-13 15:00:00,31.4,31.42,31.27,31.3,175800.0,21.3209,21.3345,21.2326,21.253,175800.0
2011-07-13 15:30:00,31.3,31.31,31.22,31.29,351600.0,21.253,21.2598,21.1987,21.2462,351600.0
2011-07-14 09:30:00,31.26,31.29,31.08,31.21,189600.0,21.2258,21.2462,21.1036,21.1919,189600.0
2011-07-14 10:00:00,31.22,31.28,31.15,31.25,138300.0,21.1987,21.2394,21.1511,21.219,138300.0
2011-07-14 10:30:00,31.25,31.28,31.16,31.18,126600.0,21.219,21.2394,21.1579,21.1715,126600.0
2011-07-14 11:00:00,31.18,31.21,31.16,31.2,92800.0,21.1715,21.1919,21.1579,21.1851,92800.0
2011-07-14 11:30:00,31.2,31.21,31.15,31.19,168000.0,21.1851,21.1919,21.1511,21.1783,168000.0
2011-07-14 12:00:00,31.18,31.18,31.08,31.11,70200.0,21.1715,21.1715,21.1036,21.124,70200.0
2011-07-14 12:30:00,31.11,31.15,31.05,31.06,155900.0,21.124,21.1511,21.0832,21.09,155900.0
2011-07-14 13:00:00,31.05,31.08,30.95,31.07,228600.0,21.0832,21.1036,21.0153,21.0968,228600.0
2011-07-14 13:30:00,31.07,31.14,31.04,31.1,243700.0,21.0968,21.1443,21.0764,21.1172,243700.0
2011-07-14 14:00:00,31.1,31.2,31.1,31.13,109800.0,21.1172,21.1851,21.1172,21.1375,109800.0
2011-07-14 14:30:00,31.12,31.15,31.06,31.1,187100.0,21.1308,21.1511,21.09,21.1172,187100.0
2011-07-14 15:00:00,31.09,31.1,30.97,31.02,367600.0,21.1104,21.1172,21.0289,21.0629,367600.0
2011-07-14 15:30:00,31.01,31.09,30.99,31.04,443400.0,21.0561,21.1104,21.0425,21.0764,443400.0
2011-07-15 09:30:00,31.07,31.07,30.79,30.81,417100.0,21.0968,21.0968,20.9067,20.9203,417100.0
2011-07-15 10:00:00,30.82,30.97,30.75,30.81,175600.0,20.9271,21.0289,20.8795,20.9203,175600.0
2011-07-15 10:30:00,30.83,30.86,30.79,30.8,127800.0,20.9338,20.9542,20.9067,20.9135,127800.0
2011-07-15 11:00:00,30.79,30.92,30.77,30.91,259000.0,20.9067,20.995,20.8931,20.9882,259000.0
2011-07-15 11:30:00,30.91,30.98,30.89,30.91,143300.0,20.9882,21.0357,20.9746,20.9882,143300.0
2011-07-15 12:00:00,30.91,30.95,30.89,30.92,217300.0,20.9882,21.0153,20.9746,20.995,217300.0
2011-07-15 12:30:00,30.92,30.93,30.86,30.88,91600.0,20.995,21.0017,20.9542,20.9678,91600.0
2011-07-15 13:00:00,30.88,30.92,30.86,30.89,56700.0,20.9678,20.995,20.9542,20.9746,56700.0
2011-07-15 13:30:00,30.9,30.91,30.87,30.87,62500.0,20.9814,20.9882,20.961,20.961,62500.0
2011-07-15 14:00:00,30.86,30.89,30.83,30.83,80900.0,20.9542,20.9746,20.9338,20.9338,80900.0
2011-07-15 14:30:00,30.83,30.88,30.81,30.84,86500.0,20.9338,20.9678,20.9203,20.9406,86500.0
2011-07-15 15:00:00,30.83,30.91,30.81,30.89,185300.0,20.9338,20.9882,20.9203,20.9746,185300.0
2011-07-15 15:30:00,30.9,30.94,30.88,30.92,420200.0,20.9814,21.0085,20.9678,20.995,420200.0
2011-07-18 09:30:00,30.79,30.79,30.6,30.63,174900.0,20.9067,20.9067,20.7777,20.798,174900.0
2011-07-18 10:00:00,30.63,30.68,30.5,30.55,160300.0,20.798,20.832,20.7098,20.7437,160300.0
2011-07-18 10:30:00,30.56,30.56,30.44,30.48,205800.0,20.7505,20.7505,20.669,20.6962,205800.0
2011-07-18 11:00:00,30.48,30.48,30.41,30.42,148300.0,20.6962,20.6962,20.6487,20.6554,148300.0
2011-07-18 11:30:00,30.43,30.43,30.36,30.37,234100.0,20.6622,20.6622,20.6147,20.6215,234100.0
2011-07-18 12:00:00,30.37,30.45,30.35,30.45,131300.0,20.6215,20.6758,20.6079,20.6758,131300.0
2011-07-18 12:30:00,30.45,30.47,30.44,30.47,81200.0,20.6758,20.6894,20.669,20.6894,81200.0
2011-07-18 13:00:00,30.47,30.47,30.45,30.46,104300.0,20.6894,20.6894,20.6758,20.6826,104300.0
2011-07-18 13:30:00,30.46,30.53,30.46,30.52,123000.0,20.6826,20.7301,20.6826,20.7234,123000.0
2011-07-18 14:00:00,30.52,30.54,30.51,30.52,65600.0,20.7234,20.7369,20.7166,20.7234,65600.0
2011-07-18 14:30:00,30.52,30.52,30.48,30.51,113300.0,20.7234,20.7234,20.6962,20.7166,113300.0
2011-07-18 15:00:00,30.51,30.58,30.51,30.55,175100.0,20.7166,20.7641,20.7166,20.7437,175100.0
2011-07-18 15:30:00,30.54,30.65,30.54,30.65,413700.0,20.7369,20.8116,20.7369,20.8116,413700.0
2011-07-19 09:30:00,30.77,30.8,30.71,30.75,126900.0,20.8931,20.9135,20.8524,20.8795,126900.0
2011-07-19 10:00:00,30.75,30.84,30.75,30.82,61300.0,20.8795,20.9406,20.8795,20.9271,61300.0
2011-07-19 10:30:00,30.82,30.91,30.81,30.87,125400.0,20.9271,20.9882,20.9203,20.961,125400.0
2011-07-19 11:00:00,30.87,30.88,30.82,30.83,85900.0,20.961,20.9678,20.9271,20.9338,85900.0
2011-07-19 11:30:00,30.83,30.84,30.77,30.82,99500.0,20.9338,20.9406,20.8931,20.9271,99500.0
2011-07-19 12:00:00,30.82,30.84,30.8,30.83,84400.0,20.9271,20.9406,20.9135,20.9338,84400.0
2011-07-19 12:30:00,30.83,30.99,30.83,30.99,129200.0,20.9338,21.0425,20.9338,21.0425,129200.0
2011-07-19 13:00:00,30.99,31.03,30.93,31.0,124600.0,21.0425,21.0696,21.0017,21.0493,124600.0
2011-07-19 13:30:00,31.0,31.16,31.0,31.09,112400.0,21.0493,21.1579,21.0493,21.1104,112400.0
2011-07-19 14:00:00,31.09,31.1,31.05,31.1,111900.0,21.1104,21.1172,21.0832,21.1172,111900.0
2011-07-19 14:30:00,31.1,31.22,31.08,31.18,310700.0,21.1172,21.1987,21.1036,21.1715,310700.0
2011-07-19 15:00:00,31.18,31.21,31.17,31.19,163400.0,21.1715,21.1919,21.1647,21.1783,163400.0
2011-07-19 15:30:00,31.18,31.2,31.14,31.18,587000.0,21.1715,21.1851,21.1443,21.1715,587000.0
2011-07-20 09:30:00,31.25,31.29,31.18,31.23,139100.0,21.219,21.2462,21.1715,21.2054,139100.0
2011-07-20 10:00:00,31.22,31.23,31.07,31.15,126300.0,21.1987,21.2054,21.0968,21.1511,126300.0
2011-07-20 10:30:00,31.15,31.21,31.11,31.16,175300.0,21.1511,21.1919,21.124,21.1579,175300.0
2011-07-20 11:00:00,31.17,31.24,31.15,31.23,79200.0,21.1647,21.2122,21.1511,21.2054,79200.0
2011-07-20 11:30:00,31.22,31.22,31.17,31.18,86000.0,21.1987,21.1987,21.1647,21.1715,86000.0
2011-07-20 12:00:00,31.18,31.23,31.18,31.2,80600.0,21.1715,21.2054,21.1715,21.1851,80600.0
2011-07-20 12:30:00,31.21,31.25,31.18,31.25,39500.0,21.1919,21.219,21.1715,21.219,39500.0
2011-07-20 13:00:00,31.24,31.28,31.23,31.28,54300.0,21.2122,21.2394,21.2054,21.2394,54300.0
2011-07-20 13:30:00,31.28,31.3,31.27,31.29,55500.0,21.2394,21.253,21.2326,21.2462,55500.0
2011-07-20 14:00:00,31.29,31.32,31.28,31.31,71200.0,21.2462,21.2666,21.2394,21.2598,71200.0
2011-07-20 14:30:00,31.32,31.33,31.26,31.28,84300.0,21.2666,21.2733,21.2258,21.2394,84300.0
2011-07-20 15:00:00,31.27,31.31,31.23,31.25,124600.0,21.2326,21.2598,21.2054,21.219,124600.0
2011-07-20 15:30:00,31.24,31.25,31.19,31.23,326300.0,21.2122,21.219,21.1783,21.2054,326300.0
2011-07-21 09:30:00,31.41,31.42,31.25,31.39,124500.0,21.3277,21.3345,21.219,21.3141,124500.0
2011-07-21 10:00:00,31.37,31.51,31.37,31.47,231900.0,21.3005,21.3956,21.3005,21.3684,231900.0
2011-07-21 10:30:00,31.47,31.49,31.33,31.34,153500.0,21.3684,21.382,21.2733,21.2801,153500.0
2011-07-21 11:00:00,31.33,31.41,31.33,31.39,129300.0,21.2733,21.3277,21.2733,21.3141,129300.0
2011-07-21 11:30:00,31.39,31.44,31.36,31.42,84600.0,21.3141,21.348,21.2937,21.3345,84600.0
2011-07-21 12:00:00,31.42,31.44,31.38,31.38,74700.0,21.3345,21.348,21.3073,21.3073,74700.0
2011-07-21 12:30:00,31.39,31.53,31.38,31.52,184200.0,21.3141,21.4091,21.3073,21.4024,184200.0
2011-07-21 13:00:00,31.52,31.57,31.49,31.53,116100.0,21.4024,21.4363,21.382,21.4091,116100.0
2011-07-21 13:30:00,31.53,31.54,31.44,31.47,141300.0,21.4091,21.4159,21.348,21.3684,141300.0
2011-07-21 14:00:00,31.47,31.49,31.43,31.48,148100.0,21.3684,21.382,21.3412,21.3752,148100.0
2011-07-21 14:30:00,31.47,31.53,31.47,31.51,126400.0,21.3684,21.4091,21.3684,21.3956,126400.0
2011-07-21 15:00:00,31.51,31.52,31.44,31.48,195800.0,21.3956,21.4024,21.348,21.3752,195800.0
2011-07-21 15:30:00,31.48,31.49,31.41,31.45,498900.0,21.3752,21.382,21.3277,21.3548,498900.0
2011-07-22 09:30:00,31.52,31.52,31.36,31.41,118800.0,21.4024,21.4024,21.2937,21.3277,118800.0
2011-07-22 10:00:00,31.4,31.44,31.31,31.37,168000.0,21.3209,21.348,21.2598,21.3005,168000.0
2011-07-22 10:30:00,31.37,31.48,31.35,31.48,165400.0,21.3005,21.3752,21.2869,21.3752,165400.0
2011-07-22 11:00:00,31.49,31.5,31.45,31.47,95100.0,21.382,21.3888,21.3548,21.3684,95100.0
2011-07-22 11:30:00,31.48,31.53,31.47,31.52,91100.0,21.3752,21.4091,21.3684,21.4024,91100.0
2011-07-22 12:00:00,31.52,31.57,31.52,31.55,76000.0,21.4024,21.4363,21.4024,21.4227,76000.0
2011-07-22 12:30:00,31.54,31.59,31.54,31.59,61400.0,21.4159,21.4499,21.4159,21.4499,61400.0
2011-07-22 13:00:00,31.59,31.59,31.51,31.55,95500.0,21.4499,21.4499,21.3956,21.4227,95500.0
2011-07-22 13:30:00,31.55,31.55,31.49,31.51,118100.0,21.4227,21.4227,21.382,21.3956,118100.0
2011-07-22 14:00:00,31.5,31.52,31.49,31.5,128500.0,21.3888,21.4024,21.382,21.3888,128500.0
2011-07-22 14:30:00,31.5,31.52,31.43,31.43,94800.0,21.3888,21.4024,21.3412,21.3412,94800.0
2011-07-22 15:00:00,31.44,31.44,31.38,31.39,128300.0,21.348,21.348,21.3073,21.3141,128300.0
2011-07-22 15:30:00,31.38,31.39,31.3,31.33,444400.0,21.3073,21.3141,21.253,21.2733,444400.0
2011-07-25 09:30:00,31.07,31.13,30.94,31.13,211800.0,21.0968,21.1375,21.0085,21.1375,211800.0
2011-07-25 10:00:00,31.13,31.2,31.1,31.16,137600.0,21.1375,21.1851,21.1172,21.1579,137600.0
2011-07-25 10:30:00,31.16,31.2,31.06,31.13,172200.0,21.1579,21.1851,21.09,21.1375,172200.0
2011-07-25 11:00:00,31.13,31.14,31.03,31.08,183000.0,21.1375,21.1443,21.0696,21.1036,183000.0
2011-07-25 11:30:00,31.08,31.1,31.02,31.09,114300.0,21.1036,21.1172,21.0629,21.1104,114300.0
2011-07-25 12:00:00,31.1,31.14,31.07,31.14,75900.0,21.1172,21.1443,21.0968,21.1443,75900.0
2011-07-25 12:30:00,31.14,31.16,31.13,31.14,70500.0,21.1443,21.1579,21.1375,21.1443,70500.0
2011-07-25 13:00:00,31.14,31.16,31.13,31.14,75400.0,21.1443,21.1579,21.1375,21.1443,75400.0
2011-07-25 13:30:00,31.14,31.16,31.1,31.1,89000.0,21.1443,21.1579,21.1172,21.1172,89000.0
2011-07-25 14:00:00,31.1,31.19,31.1,31.19,139900.0,21.1172,21.1783,21.1172,21.1783,139900.0
2011-07-25 14:30:00,31.19,31.19,31.11,31.16,228200.0,21.1783,21.1783,21.124,21.1579,228200.0
2011-07-25 15:00:00,31.15,31.16,31.1,31.11,166700.0,21.1511,21.1579,21.1172,21.124,166700.0
2011-07-25 15:30:00,31.11,31.12,31.01,31.04,587800.0,21.124,21.1308,21.0561,21.0764,587800.0
2011-07-26 09:30:00,31.01,31.14,30.99,30.99,99200.0,21.0561,21.1443,21.0425,21.0425,99200.0
2011-07-26 10:00:00,31.0,31.14,30.99,31.09,157300.0,21.0493,21.1443,21.0425,21.1104,157300.0
2011-07-26 10:30:00,31.09,31.32,31.09,31.3,305000.0,21.1104,21.2666,21.1104,21.253,305000.0
2011-07-26 11:00:00,31.3,31.43,31.29,31.37,185300.0,21.253,21.3412,21.2462,21.3005,185300.0
2011-07-26 11:30:00,31.37,31.37,31.28,31.29,96000.0,21.3005,21.3005,21.2394,21.2462,96000.0
2011-07-26 12:00:00,31.3,31.35,31.3,31.32,53600.0,21.253,21.2869,21.253,21.2666,53600.0
2011-07-26 12:30:00,31.31,31.34,31.27,31.29,111000.0,21.2598,21.2801,21.2326,21.2462,111000.0
2011-07-26 13:00:00,31.29,31.29,31.26,31.27,109600.0,21.2462,21.2462,21.2258,21.2326,109600.0
2011-07-26 13:30:00,31.28,31.28,31.23,31.27,68200.0,21.2394,21.2394,21.2054,21.2326,68200.0
2011-07-26 14:00:00,31.28,31.37,31.27,31.34,116800.0,21.2394,21.3005,21.2326,21.2801,116800.0
2011-07-26 14:30:00,31.34,31.35,31.28,31.28,87800.0,21.2801,21.2869,21.2394,21.2394,87800.0
2011-07-26 15:00:00,31.27,31.3,31.26,31.3,123700.0,21.2326,21.253,21.2258,21.253,123700.0
2011-07-26 15:30:00,31.29,31.3,31.18,31.23,415300.0,21.2462,21.253,21.1715,21.2054,415300.0
2011-07-27 09:30:00,31.15,31.18,31.05,31.1,104100.0,21.1511,21.1715,21.0832,21.1172,104100.0
2011-07-27 10:00:00,31.09,31.17,31.0,31.04,172900.0,21.1104,21.1647,21.0493,21.0764,172900.0
2011-07-27 10:30:00,31.05,31.09,31.01,31.06,132500.0,21.0832,21.1104,21.0561,21.09,132500.0
2011-07-27 11:00:00,31.06,31.08,31.05,31.05,81600.0,21.09,21.1036,21.0832,21.0832,81600.0
2011-07-27 11:30:00,31.05,31.07,30.96,30.98,106700.0,21.0832,21.0968,21.0221,21.0357,106700.0
2011-07-27 12:00:00,30.97,31.01,30.93,30.95,155600.0,21.0289,21.0561,21.0017,21.0153,155600.0
2011-07-27 12:30:00,30.96,30.97,30.91,30.91,134300.0,21.0221,21.0289,20.9882,20.9882,134300.0
2011-07-27 13:00:00,30.91,30.95,30.88,30.91,103400.0,20.9882,21.0153,20.9678,20.9882,103400.0
2011-07-27 13:30:00,30.9,30.93,30.89,30.89,85600.0,20.9814,21.0017,20.9746,20.9746,85600.0
2011-07-27 14:00:00,30.89,30.91,30.82,30.82,132000.0,20.9746,20.9882,20.9271,20.9271,132000.0
2011-07-27 14:30:00,30.82,30.83,30.72,30.74,170700.0,20.9271,20.9338,20.8592,20.8727,170700.0
2011-07-27 15:00:00,30.74,30.76,30.65,30.72,188900.0,20.8727,20.8863,20.8116,20.8592,188900.0
2011-07-27 15:30:00,30.71,30.82,30.71,30.81,888600.0,20.8524,20.9271,20.8524,20.9203,888600.0
2011-07-28 09:30:00,30.89,30.97,30.85,30.93,105400.0,20.9746,21.0289,20.9474,21.0017,105400.0
2011-07-28 10:00:00,30.94,31.0,30.88,30.91,148200.0,21.0085,21.0493,20.9678,20.9882,148200.0
2011-07-28 10:30:00,30.91,31.0,30.91,30.99,91600.0,20.9882,21.0493,20.9882,21.0425,91600.0
2011-07-28 11:00:00,30.98,31.13,30.98,31.13,120700.0,21.0357,21.1375,21.0357,21.1375,120700.0
2011-07-28 11:30:00,31.12,31.17,31.09,31.11,107500.0,21.1308,21.1647,21.1104,21.124,107500.0
2011-07-28 12:00:00,31.11,31.18,31.11,31.13,74800.0,21.124,21.1715,21.124,21.1375,74800.0
2011-07-28 12:30:00,31.13,31.15,31.06,31.09,90700.0,21.1375,21.1511,21.09,21.1104,90700.0
2011-07-28 13:00:00,31.09,31.09,31.0,31.05,71700.0,21.1104,21.1104,21.0493,21.0832,71700.0
2011-07-28 13:30:00,31.04,31.09,31.03,31.07,69100.0,21.0764,21.1104,21.0696,21.0968,69100.0
2011-07-28 14:00:00,31.06,31.07,31.0,31.02,135100.0,21.09,21.0968,21.0493,21.0629,135100.0
2011-07-28 14:30:00,31.02,31.05,30.99,31.01,106000.0,21.0629,21.0832,21.0425,21.0561,106000.0
2011-07-28 15:00:00,31.01,31.01,30.99,30.99,207000.0,21.0561,21.0561,21.0425,21.0425,207000.0
2011-07-28 15:30:00,30.99,31.0,30.86,30.89,646100.0,21.0425,21.0493,20.9542,20.9746,646100.0
2011-07-29 09:30:00,30.68,30.77,30.6,30.63,311900.0,20.832,20.8931,20.7777,20.798,311900.0
2011-07-29 10:00:00,30.63,30.84,30.59,30.74,321100.0,20.798,20.9406,20.7709,20.8727,321100.0
2011-07-29 10:30:00,30.75,30.92,30.67,30.86,249900.0,20.8795,20.995,20.8252,20.9542,249900.0
2011-07-29 11:00:00,30.85,30.99,30.82,30.87,231100.0,20.9474,21.0425,20.9271,20.961,231100.0
2011-07-29 11:30:00,30.87,30.88,30.75,30.77,89800.0,20.961,20.9678,20.8795,20.8931,89800.0
2011-07-29 12:00:00,30.78,30.8,30.75,30.79,96000.0,20.8999,20.9135,20.8795,20.9067,96000.0
2011-07-29 12:30:00,30.79,30.83,30.75,30.76,117800.0,20.9067,20.9338,20.8795,20.8863,117800.0
2011-07-29 13:00:00,30.76,30.77,30.71,30.74,115000.0,20.8863,20.8931,20.8524,20.8727,115000.0
2011-07-29 13:30:00,30.74,30.8,30.71,30.79,158500.0,20.8727,20.9135,20.8524,20.9067,158500.0
2011-07-29 14:00:00,30.79,30.83,30.75,30.79,188300.0,20.9067,20.9338,20.8795,20.9067,188300.0
2011-07-29 14:30:00,30.79,30.8,30.74,30.74,148100.0,20.9067,20.9135,20.8727,20.8727,148100.0
2011-07-29 15:00:00,30.74,30.77,30.69,30.72,159600.0,20.8727,20.8931,20.8388,20.8592,159600.0
2011-07-29 15:30:00,30.71,30.72,30.59,30.6,750200.0,20.8524,20.8592,20.7709,20.7777,750200.0
2011-08-01 09:30:00,30.72,30.77,30.47,30.56,212100.0,20.8592,20.8931,20.6894,20.7505,212100.0
2011-08-01 10:00:00,30.57,30.57,30.22,30.3,267800.0,20.7573,20.7573,20.5196,20.574,267800.0
2011-08-01 10:30:00,30.3,30.39,30.29,30.37,92600.0,20.574,20.6351,20.5672,20.6215,92600.0
2011-08-01 11:00:00,30.37,30.37,30.27,30.29,121100.0,20.6215,20.6215,20.5536,20.5672,121100.0
2011-08-01 11:30:00,30.29,30.29,30.09,30.16,271200.0,20.5672,20.5672,20.4314,20.4789,271200.0
2011-08-01 12:00:00,30.16,30.19,30.11,30.14,86000.0,20.4789,20.4993,20.445,20.4653,86000.0
2011-08-01 12:30:00,30.15,30.16,30.13,30.15,128800.0,20.4721,20.4789,20.4585,20.4721,128800.0
2011-08-01 13:00:00,30.15,30.19,30.12,30.16,95900.0,20.4721,20.4993,20.4517,20.4789,95900.0
2011-08-01 13:30:00,30.16,30.2,30.16,30.2,71500.0,20.4789,20.5061,20.4789,20.5061,71500.0
2011-08-01 14:00:00,30.19,30.2,30.05,30.08,235300.0,20.4993,20.5061,20.4042,20.4246,235300.0
2011-08-01 14:30:00,30.07,30.21,30.06,30.18,134800.0,20.4178,20.5129,20.411,20.4925,134800.0
2011-08-01 15:00:00,30.18,30.23,30.15,30.2,355400.0,20.4925,20.5264,20.4721,20.5061,355400.0
2011-08-01 15:30:00,30.2,30.26,30.15,30.22,1016900.0,20.5061,20.5468,20.4721,20.5196,1016900.0
2011-08-02 09:30:00,30.07,30.15,29.98,30.04,188400.0,20.4178,20.4721,20.3567,20.3974,188400.0
2011-08-02 10:00:00,30.05,30.08,29.91,30.01,189500.0,20.4042,20.4246,20.3092,20.3771,189500.0
2011-08-02 10:30:00,30.01,30.05,29.92,30.0,203700.0,20.3771,20.4042,20.3159,20.3703,203700.0
2011-08-02 11:00:00,29.99,30.04,29.94,29.98,140600.0,20.3635,20.3974,20.3295,20.3567,140600.0
2011-08-02 11:30:00,29.98,30.0,29.92,29.93,132800.0,20.3567,20.3703,20.3159,20.3227,132800.0
2011-08-02 12:00:00,29.94,30.0,29.93,29.98,94200.0,20.3295,20.3703,20.3227,20.3567,94200.0
2011-08-02 12:30:00,29.98,29.98,29.8,29.83,135100.0,20.3567,20.3567,20.2345,20.2548,135100.0
2011-08-02 13:00:00,29.84,29.9,29.84,29.88,80500.0,20.2616,20.3024,20.2616,20.2888,80500.0
2011-08-02 13:30:00,29.88,29.88,29.71,29.74,184500.0,20.2888,20.2888,20.1734,20.1937,184500.0
2011-08-02 14:00:00,29.74,29.83,29.73,29.77,169500.0,20.1937,20.2548,20.1869,20.2141,169500.0
2011-08-02 14:30:00,29.78,29.81,29.71,29.8,134300.0,20.2209,20.2413,20.1734,20.2345,134300.0
2011-08-02 15:00:00,29.81,29.84,29.69,29.7,196900.0,20.2413,20.2616,20.1598,20.1666,196900.0
2011-08-02 15:30:00,29.7,29.74,29.62,29.62,627600.0,20.1666,20.1937,20.1122,20.1122,627600.0
2011-08-03 09:30:00,29.59,29.73,29.43,29.69,235000.0,20.0919,20.1869,19.9832,20.1598,235000.0
2011-08-03 10:00:00,29.68,29.75,29.53,29.6,224400.0,20.153,20.2005,20.0511,20.0987,224400.0
2011-08-03 10:30:00,29.6,29.63,29.4,29.56,308800.0,20.0987,20.119,19.9629,20.0715,308800.0
2011-08-03 11:00:00,29.56,29.86,29.54,29.77,316900.0,20.0715,20.2752,20.0579,20.2141,316900.0
2011-08-03 11:30:00,29.77,29.8,29.66,29.71,197100.0,20.2141,20.2345,20.1394,20.1734,197100.0
2011-08-03 12:00:00,29.72,29.72,29.6,29.67,144300.0,20.1801,20.1801,20.0987,20.1462,144300.0
2011-08-03 12:30:00,29.66,29.75,29.63,29.7,95300.0,20.1394,20.2005,20.119,20.1666,95300.0
2011-08-03 13:00:00,29.7,29.78,29.68,29.77,141600.0,20.1666,20.2209,20.153,20.2141,141600.0
2011-08-03 13:30:00,29.76,30.02,29.76,29.9,165000.0,20.2073,20.3838,20.2073,20.3024,165000.0
2011-08-03 14:00:00,29.89,29.96,29.81,29.82,160100.0,20.2956,20.3431,20.2413,20.248,160100.0
2011-08-03 14:30:00,29.82,29.87,29.77,29.83,157300.0,20.248,20.282,20.2141,20.2548,157300.0
2011-08-03 15:00:00,29.84,29.97,29.82,29.93,237700.0,20.2616,20.3499,20.248,20.3227,237700.0
2011-08-03 15:30:00,29.93,29.94,29.85,29.9,620400.0,20.3227,20.3295,20.2684,20.3024,620400.0
2011-08-04 09:30:00,29.54,29.7,29.42,29.63,241300.0,20.0579,20.1666,19.9764,20.119,241300.0
2011-08-04 10:00:00,29.63,29.65,29.45,29.59,200200.0,20.119,20.1326,19.9968,20.0919,200200.0
2011-08-04 10:30:00,29.59,29.69,29.47,29.51,197200.0,20.0919,20.1598,20.0104,20.0376,197200.0
2011-08-04 11:00:00,29.51,29.57,29.41,29.42,221600.0,20.0376,20.0783,19.9697,19.9764,221600.0
2011-08-04 11:30:00,29.43,29.51,29.29,29.46,263800.0,19.9832,20.0376,19.8882,20.0036,263800.0
2011-08-04 12:00:00,29.45,29.53,29.4,29.51,221500.0,19.9968,20.0511,19.9629,20.0376,221500.0
2011-08-04 12:30:00,29.5,29.63,29.5,29.61,212900.0,20.0308,20.119,20.0308,20.1055,212900.0
2011-08-04 13:00:00,29.61,29.64,29.52,29.62,156600.0,20.1055,20.1258,20.0443,20.1122,156600.0
2011-08-04 13:30:00,29.6,29.63,29.52,29.59,200500.0,20.0987,20.119,20.0443,20.0919,200500.0
2011-08-04 14:00:00,29.59,29.6,29.42,29.47,473200.0,20.0919,20.0987,19.9764,20.0104,473200.0
2011-08-04 14:30:00,29.46,29.62,29.45,29.52,323000.0,20.0036,20.1122,19.9968,20.0443,323000.0
2011-08-04 15:00:00,29.52,29.57,29.32,29.33,404200.0,20.0443,20.0783,19.9085,19.9153,404200.0
2011-08-04 15:30:00,29.33,29.39,29.06,29.09,1036600.0,19.9153,19.9561,19.732,19.7524,1036600.0
2011-08-05 09:30:00,29.22,29.3,29.0,29.01,424300.0,19.8406,19.895,19.6913,19.698,424300.0
2011-08-05 10:00:00,29.0,29.16,28.91,29.11,481700.0,19.6913,19.7999,19.6301,19.7659,481700.0
2011-08-05 10:30:00,29.1,29.1,28.81,28.89,358400.0,19.7592,19.7592,19.5622,19.6166,358400.0
2011-08-05 11:00:00,28.89,28.97,28.73,28.88,471300.0,19.6166,19.6709,19.5079,19.6098,471300.0
2011-08-05 11:30:00,28.88,28.93,28.64,28.7,381800.0,19.6098,19.6437,19.4468,19.4876,381800.0
2011-08-05 12:00:00,28.7,29.29,28.68,29.11,850300.0,19.4876,19.8882,19.474,19.7659,850300.0
2011-08-05 12:30:00,29.1,29.68,29.08,29.6,487600.0,19.7592,20.153,19.7456,20.0987,487600.0
2011-08-05 13:00:00,29.6,29.7,29.42,29.62,363200.0,20.0987,20.1666,19.9764,20.1122,363200.0
2011-08-05 13:30:00,29.62,29.69,29.46,29.61,371500.0,20.1122,20.1598,20.0036,20.1055,371500.0
2011-08-05 14:00:00,29.63,29.63,29.42,29.5,424200.0,20.119,20.119,19.9764,20.0308,424200.0
2011-08-05 14:30:00,29.5,29.52,29.38,29.41,338100.0,20.0308,20.0443,19.9493,19.9697,338100.0
2011-08-05 15:00:00,29.41,29.47,29.22,29.4,655900.0,19.9697,20.0104,19.8406,19.9629,655900.0
2011-08-05 15:30:00,29.39,29.57,29.39,29.45,1373000.0,19.9561,20.0783,19.9561,19.9968,1373000.0
2011-08-08 09:30:00,28.92,29.37,28.83,28.92,667200.0,19.6369,19.9425,19.5758,19.6369,667200.0
2011-08-08 10:00:00,28.93,29.04,28.66,28.67,461700.0,19.6437,19.7184,19.4604,19.4672,461700.0
2011-08-08 10:30:00,28.68,28.84,28.61,28.74,473600.0,19.474,19.5826,19.4264,19.5147,473600.0
2011-08-08 11:00:00,28.74,29.14,28.7,29.11,535700.0,19.5147,19.7863,19.4876,19.7659,535700.0
2011-08-08 11:30:00,29.1,29.15,29.03,29.04,453700.0,19.7592,19.7931,19.7116,19.7184,453700.0
2011-08-08 12:00:00,29.04,29.04,28.82,28.85,284800.0,19.7184,19.7184,19.569,19.5894,284800.0
2011-08-08 12:30:00,28.86,29.07,28.84,29.06,272700.0,19.5962,19.7388,19.5826,19.732,272700.0
2011-08-08 13:00:00,29.05,29.1,28.86,28.95,233200.0,19.7252,19.7592,19.5962,19.6573,233200.0
2011-08-08 13:30:00,28.95,28.97,28.7,28.72,276200.0,19.6573,19.6709,19.4876,19.5011,276200.0
2011-08-08 14:00:00,28.71,28.85,28.44,28.67,762900.0,19.4943,19.5894,19.311,19.4672,762900.0
2011-08-08 14:30:00,28.66,28.89,28.6,28.69,624900.0,19.4604,19.6166,19.4197,19.4808,624900.0
2011-08-08 15:00:00,28.68,29.25,28.68,28.83,914800.0,19.474,19.861,19.474,19.5758,914800.0
2011-08-08 15:30:00,28.83,28.89,28.62,28.81,2068100.0,19.5758,19.6166,19.4332,19.5622,2068100.0
2011-08-09 09:30:00,29.03,29.19,28.56,28.78,564300.0,19.7116,19.8203,19.3925,19.5419,564300.0
2011-08-09 10:00:00,28.79,28.91,28.68,28.77,522100.0,19.5487,19.6301,19.474,19.5351,522100.0
2011-08-09 10:30:00,28.76,28.8,28.41,28.42,574000.0,19.5283,19.5555,19.2906,19.2974,574000.0
2011-08-09 11:00:00,28.42,28.43,28.24,28.35,539800.0,19.2974,19.3042,19.1752,19.2499,539800.0
2011-08-09 11:30:00,28.35,28.47,28.3,28.43,373800.0,19.2499,19.3314,19.216,19.3042,373800.0
2011-08-09 12:00:00,28.43,28.48,28.35,28.36,373000.0,19.3042,19.3382,19.2499,19.2567,373000.0
2011-08-09 12:30:00,28.36,28.39,28.17,28.22,323900.0,19.2567,19.2771,19.1277,19.1616,323900.0
2011-08-09 13:00:00,28.22,28.25,28.13,28.21,560200.0,19.1616,19.182,19.1005,19.1548,560200.0
2011-08-09 13:30:00,28.2,28.25,28.16,28.21,673000.0,19.1481,19.182,19.1209,19.1548,673000.0
2011-08-09 14:00:00,28.21,28.36,27.9,28.14,1170200.0,19.1548,19.2567,18.9443,19.1073,1170200.0
2011-08-09 14:30:00,28.16,28.18,27.6,27.87,957100.0,19.1209,19.1345,18.7406,18.924,957100.0
2011-08-09 15:00:00,27.87,28.49,27.75,28.41,737700.0,18.924,19.345,18.8425,19.2906,737700.0
2011-08-09 15:30:00,28.4,29.04,28.32,29.0,1409100.0,19.2839,19.7184,19.2295,19.6913,1409100.0
2011-08-10 09:30:00,28.54,28.63,28.12,28.38,486800.0,19.3789,19.44,19.0937,19.2703,486800.0
2011-08-10 10:00:00,28.37,28.47,28.11,28.19,533200.0,19.2635,19.3314,19.0869,19.1413,533200.0
2011-08-10 10:30:00,28.19,28.48,28.1,28.25,564500.0,19.1413,19.3382,19.0801,19.182,564500.0
2011-08-10 11:00:00,28.24,28.34,28.04,28.08,438900.0,19.1752,19.2431,19.0394,19.0666,438900.0
2011-08-10 11:30:00,28.09,28.38,28.06,28.27,338500.0,19.0734,19.2703,19.053,19.1956,338500.0
2011-08-10 12:00:00,28.26,28.39,28.2,28.2,279900.0,19.1888,19.2771,19.1481,19.1481,279900.0
2011-08-10 12:30:00,28.2,28.39,28.16,28.39,208900.0,19.1481,19.2771,19.1209,19.2771,208900.0
2011-08-10 13:00:00,28.38,28.41,28.21,28.35,314300.0,19.2703,19.2906,19.1548,19.2499,314300.0
2011-08-10 13:30:00,28.35,28.59,28.31,28.59,307800.0,19.2499,19.4129,19.2227,19.4129,307800.0
2011-08-10 14:00:00,28.57,28.78,28.52,28.61,513400.0,19.3993,19.5419,19.3653,19.4264,513400.0
2011-08-10 14:30:00,28.6,28.65,28.42,28.42,416900.0,19.4197,19.4536,19.2974,19.2974,416900.0
2011-08-10 15:00:00,28.42,28.49,28.24,28.31,572800.0,19.2974,19.345,19.1752,19.2227,572800.0
2011-08-10 15:30:00,28.3,28.37,27.98,28.03,1414700.0,19.216,19.2635,18.9987,19.0326,1414700.0
2011-08-11 09:30:00,28.09,28.25,27.96,28.05,439600.0,19.0734,19.182,18.9851,19.0462,439600.0
2011-08-11 10:00:00,28.06,28.29,28.02,28.2,450300.0,19.053,19.2092,19.0258,19.1481,450300.0
2011-08-11 10:30:00,28.21,28.47,28.19,28.36,656000.0,19.1548,19.3314,19.1413,19.2567,656000.0
2011-08-11 11:00:00,28.36,28.56,28.35,28.51,342200.0,19.2567,19.3925,19.2499,19.3585,342200.0
2011-08-11 11:30:00,28.52,28.57,28.37,28.57,273000.0,19.3653,19.3993,19.2635,19.3993,273000.0
2011-08-11 12:00:00,28.57,28.67,28.55,28.62,452800.0,19.3993,19.4672,19.3857,19.4332,452800.0
2011-08-11 12:30:00,28.62,28.95,28.61,28.92,261300.0,19.4332,19.6573,19.4264,19.6369,261300.0
2011-08-11 13:00:00,28.92,28.93,28.74,28.84,231200.0,19.6369,19.6437,19.5147,19.5826,231200.0
2011-08-11 13:30:00,28.85,28.89,28.67,28.82,177900.0,19.5894,19.6166,19.4672,19.569,177900.0
2011-08-11 14:00:00,28.82,28.83,28.75,28.8,370200.0,19.569,19.5758,19.5215,19.5555,370200.0
2011-08-11 14:30:00,28.8,28.8,28.68,28.74,367100.0,19.5555,19.5555,19.474,19.5147,367100.0
2011-08-11 15:00:00,28.74,28.86,28.73,28.78,549500.0,19.5147,19.5962,19.5079,19.5419,549500.0
2011-08-11 15:30:00,28.78,29.04,28.75,28.76,1357800.0,19.5419,19.7184,19.5215,19.5283,1357800.0
2011-08-12 09:30:00,28.89,29.25,28.82,28.98,567300.0,19.6166,19.861,19.569,19.6777,567300.0
2011-08-12 10:00:00,28.97,29.2,28.92,29.17,603200.0,19.6709,19.8271,19.6369,19.8067,603200.0
2011-08-12 10:30:00,29.17,29.59,29.14,29.57,656000.0,19.8067,20.0919,19.7863,20.0783,656000.0
2011-08-12 11:00:00,29.56,29.6,29.37,29.42,433500.0,20.0715,20.0987,19.9425,19.9764,433500.0
2011-08-12 11:30:00,29.42,29.52,29.39,29.51,229200.0,19.9764,20.0443,19.9561,20.0376,229200.0
2011-08-12 12:00:00,29.5,29.52,29.4,29.44,148000.0,20.0308,20.0443,19.9629,19.99,148000.0
2011-08-12 12:30:00,29.44,29.44,29.33,29.39,147500.0,19.99,19.99,19.9153,19.9561,147500.0
2011-08-12 13:00:00,29.39,29.44,29.38,29.42,135100.0,19.9561,19.99,19.9493,19.9764,135100.0
2011-08-12 13:30:00,29.41,29.57,29.39,29.57,137000.0,19.9697,20.0783,19.9561,20.0783,137000.0
2011-08-12 14:00:00,29.57,29.64,29.38,29.39,395200.0,20.0783,20.1258,19.9493,19.9561,395200.0
2011-08-12 14:30:00,29.39,29.39,29.24,29.34,340400.0,19.9561,19.9561,19.8542,19.9221,340400.0
2011-08-12 15:00:00,29.34,29.41,29.3,29.36,323100.0,19.9221,19.9697,19.895,19.9357,323100.0
2011-08-12 15:30:00,29.35,29.36,29.12,29.25,982500.0,19.9289,19.9357,19.7727,19.861,982500.0
2011-08-15 09:30:00,29.08,29.08,27.65,28.01,1451800.0,19.7456,19.7456,18.7746,19.019,1451800.0
2011-08-15 10:00:00,28.01,28.06,27.71,27.85,1264000.0,19.019,19.053,18.8153,18.9104,1264000.0
2011-08-15 10:30:00,27.85,27.94,27.56,27.59,1169200.0,18.9104,18.9715,18.7135,18.7339,1169200.0
2011-08-15 11:00:00,27.59,27.79,27.55,27.76,996600.0,18.7339,18.8697,18.7067,18.8493,996600.0
2011-08-15 11:30:00,27.76,27.78,27.67,27.71,484700.0,18.8493,18.8629,18.7882,18.8153,484700.0
2011-08-15 12:00:00,27.71,27.93,27.71,27.8,658900.0,18.8153,18.9647,18.8153,18.8764,658900.0
2011-08-15 12:30:00,27.8,27.95,27.79,27.93,653000.0,18.8764,18.9783,18.8697,18.9647,653000.0
2011-08-15 13:00:00,27.92,27.96,27.84,27.89,421500.0,18.9579,18.9851,18.9036,18.9376,421500.0
2011-08-15 13:30:00,27.89,27.91,27.85,27.89,276300.0,18.9376,18.9511,18.9104,18.9376,276300.0
2011-08-15 14:00:00,27.9,28.17,27.9,28.14,760700.0,18.9443,19.1277,18.9443,19.1073,760700.0
2011-08-15 14:30:00,28.14,28.17,27.98,28.01,671700.0,19.1073,19.1277,18.9987,19.019,671700.0
2011-08-15 15:00:00,28.01,28.2,28.0,28.07,721900.0,19.019,19.1481,19.0122,19.0598,721900.0
2011-08-15 15:30:00,28.07,28.16,28.04,28.1,1896500.0,19.0598,19.1209,19.0394,19.0801,1896500.0
2011-08-16 09:30:00,27.83,27.96,27.72,27.77,869400.0,18.8968,18.9851,18.8221,18.8561,869400.0
2011-08-16 10:00:00,27.78,28.1,27.77,28.01,403800.0,18.8629,19.0801,18.8561,19.019,403800.0
2011-08-16 10:30:00,28.02,28.02,27.8,27.87,399300.0,19.0258,19.0258,18.8764,18.924,399300.0
2011-08-16 11:00:00,27.88,27.94,27.81,27.85,359100.0,18.9308,18.9715,18.8832,18.9104,359100.0
2011-08-16 11:30:00,27.86,28.0,27.86,27.93,363800.0,18.9172,19.0122,18.9172,18.9647,363800.0
2011-08-16 12:00:00,27.93,28.03,27.78,27.8,727900.0,18.9647,19.0326,18.8629,18.8764,727900.0
2011-08-16 12:30:00,27.8,27.87,27.66,27.66,482200.0,18.8764,18.924,18.7814,18.7814,482200.0
2011-08-16 13:00:00,27.67,27.73,27.56,27.69,590800.0,18.7882,18.8289,18.7135,18.8018,590800.0
2011-08-16 13:30:00,27.69,27.87,27.69,27.84,280500.0,18.8018,18.924,18.8018,18.9036,280500.0
2011-08-16 14:00:00,27.83,27.97,27.83,27.93,200200.0,18.8968,18.9919,18.8968,18.9647,200200.0
2011-08-16 14:30:00,27.93,27.94,27.86,27.89,285900.0,18.9647,18.9715,18.9172,18.9376,285900.0
2011-08-16 15:00:00,27.88,28.0,27.88,27.98,460000.0,18.9308,19.0122,18.9308,18.9987,460000.0
2011-08-16 15:30:00,27.99,28.04,27.92,27.97,1298000.0,19.0055,19.0394,18.9579,18.9919,1298000.0
2011-08-17 09:30:00,28.12,28.17,27.99,28.03,339300.0,19.0937,19.1277,19.0055,19.0326,339300.0
2011-08-17 10:00:00,28.04,28.07,27.99,28.04,245900.0,19.0394,19.0598,19.0055,19.0394,245900.0
2011-08-17 10:30:00,28.03,28.05,27.94,27.95,235100.0,19.0326,19.0462,18.9715,18.9783,235100.0
2011-08-17 11:00:00,27.95,28.03,27.95,27.97,346200.0,18.9783,19.0326,18.9783,18.9919,346200.0
2011-08-17 11:30:00,27.98,28.01,27.91,27.92,355900.0,18.9987,19.019,18.9511,18.9579,355900.0
2011-08-17 12:00:00,27.92,27.92,27.83,27.85,178100.0,18.9579,18.9579,18.8968,18.9104,178100.0
2011-08-17 12:30:00,27.85,27.91,27.81,27.83,262500.0,18.9104,18.9511,18.8832,18.8968,262500.0
2011-08-17 13:00:00,27.83,27.83,27.73,27.75,232900.0,18.8968,18.8968,18.8289,18.8425,232900.0
2011-08-17 13:30:00,27.75,27.81,27.73,27.79,220600.0,18.8425,18.8832,18.8289,18.8697,220600.0
2011-08-17 14:00:00,27.79,27.86,27.79,27.81,183200.0,18.8697,18.9172,18.8697,18.8832,183200.0
2011-08-17 14:30:00,27.81,27.83,27.76,27.79,256700.0,18.8832,18.8968,18.8493,18.8697,256700.0
2011-08-17 15:00:00,27.79,27.87,27.77,27.85,291900.0,18.8697,18.924,18.8561,18.9104,291900.0
2011-08-17 15:30:00,27.86,27.89,27.82,27.87,838800.0,18.9172,18.9376,18.89,18.924,838800.0
2011-08-18 09:30:00,27.47,27.63,27.45,27.56,722400.0,18.6524,18.761,18.6388,18.7135,722400.0
2011-08-18 10:00:00,27.55,27.55,27.14,27.3,1498200.0,18.7067,18.7067,18.4283,18.5369,1498200.0
2011-08-18 10:30:00,27.3,27.32,27.14,27.21,575300.0,18.5369,18.5505,18.4283,18.4758,575300.0
2011-08-18 11:00:00,27.2,27.4,27.12,27.33,500800.0,18.469,18.6048,18.4147,18.5573,500800.0
2011-08-18 11:30:00,27.32,27.4,27.28,27.35,273300.0,18.5505,18.6048,18.5234,18.5709,273300.0
2011-08-18 12:00:00,27.35,27.37,27.3,27.35,346800.0,18.5709,18.5845,18.5369,18.5709,346800.0
2011-08-18 12:30:00,27.35,27.35,27.22,27.24,242000.0,18.5709,18.5709,18.4826,18.4962,242000.0
2011-08-18 13:00:00,27.25,27.29,27.16,27.27,267700.0,18.503,18.5302,18.4419,18.5166,267700.0
2011-08-18 13:30:00,27.27,27.29,27.15,27.17,315500.0,18.5166,18.5302,18.4351,18.4487,315500.0
2011-08-18 14:00:00,27.17,27.32,27.17,27.26,445700.0,18.4487,18.5505,18.4487,18.5098,445700.0
2011-08-18 14:30:00,27.26,27.33,27.21,27.23,404200.0,18.5098,18.5573,18.4758,18.4894,404200.0
2011-08-18 15:00:00,27.22,27.27,27.13,27.27,739300.0,18.4826,18.5166,18.4215,18.5166,739300.0
2011-08-18 15:30:00,27.26,27.36,27.14,27.31,1361200.0,18.5098,18.5777,18.4283,18.5437,1361200.0
2011-08-19 09:30:00,27.04,27.24,26.99,27.22,802800.0,18.3604,18.4962,18.3264,18.4826,802800.0
2011-08-19 10:00:00,27.23,27.5,27.2,27.47,396200.0,18.4894,18.6727,18.469,18.6524,396200.0
2011-08-19 10:30:00,27.46,27.47,27.22,27.22,426400.0,18.6456,18.6524,18.4826,18.4826,426400.0
2011-08-19 11:00:00,27.22,27.27,27.08,27.09,449100.0,18.4826,18.5166,18.3876,18.3944,449100.0
2011-08-19 11:30:00,27.09,27.13,27.01,27.12,454300.0,18.3944,18.4215,18.34,18.4147,454300.0
2011-08-19 12:00:00,27.12,27.12,27.03,27.07,202100.0,18.4147,18.4147,18.3536,18.3808,202100.0
2011-08-19 12:30:00,27.08,27.12,27.02,27.04,187700.0,18.3876,18.4147,18.3468,18.3604,187700.0
2011-08-19 13:00:00,27.03,27.12,27.01,27.07,189400.0,18.3536,18.4147,18.34,18.3808,189400.0
2011-08-19 13:30:00,27.08,27.1,27.01,27.05,337000.0,18.3876,18.4011,18.34,18.3672,337000.0
2011-08-19 14:00:00,27.05,27.11,27.05,27.07,645800.0,18.3672,18.4079,18.3672,18.3808,645800.0
2011-08-19 14:30:00,27.07,27.12,27.02,27.04,434600.0,18.3808,18.4147,18.3468,18.3604,434600.0
2011-08-19 15:00:00,27.03,27.11,26.95,27.09,853700.0,18.3536,18.4079,18.2993,18.3944,853700.0
2011-08-19 15:30:00,27.1,27.11,26.98,26.99,941700.0,18.4011,18.4079,18.3197,18.3264,941700.0
2011-08-22 09:30:00,27.34,27.41,27.03,27.08,249600.0,18.5641,18.6116,18.3536,18.3876,249600.0
2011-08-22 10:00:00,27.09,27.15,27.06,27.14,210300.0,18.3944,18.4351,18.374,18.4283,210300.0
2011-08-22 10:30:00,27.14,27.15,26.87,26.87,420300.0,18.4283,18.4351,18.245,18.245,420300.0
2011-08-22 11:00:00,26.86,27.04,26.84,27.02,343300.0,18.2382,18.3604,18.2246,18.3468,343300.0
2011-08-22 11:30:00,27.02,27.04,26.87,26.91,474900.0,18.3468,18.3604,18.245,18.2721,474900.0
2011-08-22 12:00:00,26.91,26.94,26.89,26.89,237400.0,18.2721,18.2925,18.2585,18.2585,237400.0
2011-08-22 12:30:00,26.89,27.01,26.86,27.01,374900.0,18.2585,18.34,18.2382,18.34,374900.0
2011-08-22 13:00:00,27.0,27.01,26.91,26.93,271400.0,18.3332,18.34,18.2721,18.2857,271400.0
2011-08-22 13:30:00,26.93,26.98,26.87,26.94,209300.0,18.2857,18.3197,18.245,18.2925,209300.0
2011-08-22 14:00:00,26.95,26.98,26.87,26.9,315900.0,18.2993,18.3197,18.245,18.2653,315900.0
2011-08-22 14:30:00,26.91,26.92,26.85,26.85,306500.0,18.2721,18.2789,18.2314,18.2314,306500.0
2011-08-22 15:00:00,26.85,26.95,26.84,26.93,437800.0,18.2314,18.2993,18.2246,18.2857,437800.0
2011-08-22 15:30:00,26.93,26.94,26.78,26.8,1068400.0,18.2857,18.2925,18.1839,18.1974,1068400.0
2011-08-23 09:30:00,26.96,27.0,26.74,26.8,203100.0,18.3061,18.3332,18.1567,18.1974,203100.0
2011-08-23 10:00:00,26.81,27.01,26.77,26.92,309800.0,18.2042,18.34,18.1771,18.2789,309800.0
2011-08-23 10:30:00,26.92,26.98,26.87,26.89,368700.0,18.2789,18.3197,18.245,18.2585,368700.0
2011-08-23 11:00:00,26.89,27.0,26.83,26.99,283500.0,18.2585,18.3332,18.2178,18.3264,283500.0
2011-08-23 11:30:00,27.0,27.24,26.98,27.22,356800.0,18.3332,18.4962,18.3197,18.4826,356800.0
2011-08-23 12:00:00,27.22,27.23,27.11,27.14,165200.0,18.4826,18.4894,18.4079,18.4283,165200.0
2011-08-23 12:30:00,27.14,27.2,27.09,27.18,143600.0,18.4283,18.469,18.3944,18.4555,143600.0
2011-08-23 13:00:00,27.19,27.21,27.12,27.15,226300.0,18.4623,18.4758,18.4147,18.4351,226300.0
2011-08-23 13:30:00,27.14,27.16,27.01,27.1,184500.0,18.4283,18.4419,18.34,18.4011,184500.0
2011-08-23 14:00:00,27.11,27.12,27.03,27.09,183700.0,18.4079,18.4147,18.3536,18.3944,183700.0
2011-08-23 14:30:00,27.09,27.12,27.04,27.04,569100.0,18.3944,18.4147,18.3604,18.3604,569100.0
2011-08-23 15:00:00,27.05,27.15,27.04,27.11,498900.0,18.3672,18.4351,18.3604,18.4079,498900.0
2011-08-23 15:30:00,27.11,27.18,27.05,27.18,807000.0,18.4079,18.4555,18.3672,18.4555,807000.0
2011-08-24 09:30:00,27.11,27.27,26.94,27.26,249800.0,18.4079,18.5166,18.2925,18.5098,249800.0
2011-08-24 10:00:00,27.25,27.3,27.2,27.3,226800.0,18.503,18.5369,18.469,18.5369,226800.0
2011-08-24 10:30:00,27.29,27.3,27.16,27.16,254300.0,18.5302,18.5369,18.4419,18.4419,254300.0
2011-08-24 11:00:00,27.16,27.18,27.07,27.07,229300.0,18.4419,18.4555,18.3808,18.3808,229300.0
2011-08-24 11:30:00,27.08,27.08,26.95,26.97,373100.0,18.3876,18.3876,18.2993,18.3129,373100.0
2011-08-24 12:00:00,26.96,26.99,26.93,26.97,206200.0,18.3061,18.3264,18.2857,18.3129,206200.0
2011-08-24 12:30:00,26.97,27.03,26.97,27.02,180000.0,18.3129,18.3536,18.3129,18.3468,180000.0
2011-08-24 13:00:00,27.02,27.19,27.01,27.16,225800.0,18.3468,18.4623,18.34,18.4419,225800.0
2011-08-24 13:30:00,27.16,27.18,27.08,27.14,250700.0,18.4419,18.4555,18.3876,18.4283,250700.0
2011-08-24 14:00:00,27.14,27.17,27.05,27.08,210700.0,18.4283,18.4487,18.3672,18.3876,210700.0
2011-08-24 14:30:00,27.08,27.17,27.07,27.15,194900.0,18.3876,18.4487,18.3808,18.4351,194900.0
2011-08-24 15:00:00,27.16,27.16,27.08,27.15,226700.0,18.4419,18.4419,18.3876,18.4351,226700.0
2011-08-24 15:30:00,27.16,27.3,27.15,27.28,786000.0,18.4419,18.5369,18.4351,18.5234,786000.0
2011-08-25 09:30:00,27.32,27.43,27.15,27.18,224000.0,18.5505,18.6252,18.4351,18.4555,224000.0
2011-08-25 10:00:00,27.18,27.18,26.94,27.04,239500.0,18.4555,18.4555,18.2925,18.3604,239500.0
2011-08-25 10:30:00,27.02,27.06,26.9,27.04,276800.0,18.3468,18.374,18.2653,18.3604,276800.0
2011-08-25 11:00:00,27.04,27.07,26.92,27.02,314900.0,18.3604,18.3808,18.2789,18.3468,314900.0
2011-08-25 11:30:00,27.03,27.08,26.96,27.06,150700.0,18.3536,18.3876,18.3061,18.374,150700.0
2011-08-25 12:00:00,27.06,27.15,27.04,27.12,269100.0,18.374,18.4351,18.3604,18.4147,269100.0
2011-08-25 12:30:00,27.12,27.13,27.05,27.07,389000.0,18.4147,18.4215,18.3672,18.3808,389000.0
2011-08-25 13:00:00,27.07,27.13,27.02,27.08,308400.0,18.3808,18.4215,18.3468,18.3876,308400.0
2011-08-25 13:30:00,27.09,27.1,27.01,27.05,181500.0,18.3944,18.4011,18.34,18.3672,181500.0
2011-08-25 14:00:00,27.06,27.06,26.92,26.98,272100.0,18.374,18.374,18.2789,18.3197,272100.0
2011-08-25 14:30:00,26.98,27.03,26.9,26.9,277800.0,18.3197,18.3536,18.2653,18.2653,277800.0
2011-08-25 15:00:00,26.89,27.04,26.87,26.96,301700.0,18.2585,18.3604,18.245,18.3061,301700.0
2011-08-25 15:30:00,26.96,26.97,26.89,26.92,890000.0,18.3061,18.3129,18.2585,18.2789,890000.0
2011-08-26 09:30:00,26.79,27.03,26.75,26.83,246000.0,18.1906,18.3536,18.1635,18.2178,246000.0
2011-08-26 10:00:00,26.84,26.87,26.43,26.79,655900.0,18.2246,18.245,17.9462,18.1906,655900.0
2011-08-26 10:30:00,26.79,27.05,26.7,26.91,254900.0,18.1906,18.3672,18.1295,18.2721,254900.0
2011-08-26 11:00:00,26.91,27.15,26.87,26.99,229000.0,18.2721,18.4351,18.245,18.3264,229000.0
2011-08-26 11:30:00,26.98,27.17,26.98,27.14,166500.0,18.3197,18.4487,18.3197,18.4283,166500.0
2011-08-26 12:00:00,27.15,27.29,27.14,27.28,136000.0,18.4351,18.5302,18.4283,18.5234,136000.0
2011-08-26 12:30:00,27.28,27.3,27.19,27.27,143300.0,18.5234,18.5369,18.4623,18.5166,143300.0
2011-08-26 13:00:00,27.27,27.3,27.23,27.25,134800.0,18.5166,18.5369,18.4894,18.503,134800.0
2011-08-26 13:30:00,27.25,27.28,27.21,27.26,303100.0,18.503,18.5234,18.4758,18.5098,303100.0
2011-08-26 14:00:00,27.26,27.3,27.2,27.23,227800.0,18.5098,18.5369,18.469,18.4894,227800.0
2011-08-26 14:30:00,27.22,27.25,27.15,27.16,243500.0,18.4826,18.503,18.4351,18.4419,243500.0
2011-08-26 15:00:00,27.16,27.16,27.02,27.08,245600.0,18.4419,18.4419,18.3468,18.3876,245600.0
2011-08-26 15:30:00,27.08,27.13,27.07,27.11,720800.0,18.3876,18.4215,18.3808,18.4079,720800.0
2011-08-29 09:30:00,27.31,27.57,27.3,27.45,179900.0,18.5437,18.7203,18.5369,18.6388,179900.0
2011-08-29 10:00:00,27.44,27.53,27.42,27.5,116100.0,18.632,18.6931,18.6184,18.6727,116100.0
2011-08-29 10:30:00,27.5,27.6,27.48,27.59,119300.0,18.6727,18.7406,18.6592,18.7339,119300.0
2011-08-29 11:00:00,27.6,27.61,27.54,27.56,117700.0,18.7406,18.7474,18.6999,18.7135,117700.0
2011-08-29 11:30:00,27.57,27.63,27.53,27.62,68000.0,18.7203,18.761,18.6931,18.7542,68000.0
2011-08-29 12:00:00,27.62,27.64,27.6,27.62,82600.0,18.7542,18.7678,18.7406,18.7542,82600.0
2011-08-29 12:30:00,27.62,27.74,27.61,27.71,139800.0,18.7542,18.8357,18.7474,18.8153,139800.0
2011-08-29 13:00:00,27.71,27.75,27.69,27.71,87800.0,18.8153,18.8425,18.8018,18.8153,87800.0
2011-08-29 13:30:00,27.7,27.76,27.7,27.73,113300.0,18.8085,18.8493,18.8085,18.8289,113300.0
2011-08-29 14:00:00,27.74,27.89,27.73,27.89,187700.0,18.8357,18.9376,18.8289,18.9376,187700.0
2011-08-29 14:30:00,27.89,27.93,27.86,27.89,165300.0,18.9376,18.9647,18.9172,18.9376,165300.0
2011-08-29 15:00:00,27.89,27.91,27.87,27.89,216100.0,18.9376,18.9511,18.924,18.9376,216100.0
2011-08-29 15:30:00,27.89,27.93,27.87,27.92,605100.0,18.9376,18.9647,18.924,18.9579,605100.0
2011-08-30 09:30:00,27.85,27.95,27.67,27.71,168700.0,18.9104,18.9783,18.7882,18.8153,168700.0
2011-08-30 10:00:00,27.7,27.72,27.55,27.64,245000.0,18.8085,18.8221,18.7067,18.7678,245000.0
2011-08-30 10:30:00,27.65,27.78,27.62,27.7,132100.0,18.7746,18.8629,18.7542,18.8085,132100.0
2011-08-30 11:00:00,27.69,27.89,27.68,27.87,158700.0,18.8018,18.9376,18.795,18.924,158700.0
2011-08-30 11:30:00,27.86,27.96,27.81,27.89,188800.0,18.9172,18.9851,18.8832,18.9376,188800.0
2011-08-30 12:00:00,27.89,27.89,27.83,27.84,203500.0,18.9376,18.9376,18.8968,18.9036,203500.0
2011-08-30 12:30:00,27.84,27.85,27.76,27.78,160700.0,18.9036,18.9104,18.8493,18.8629,160700.0
2011-08-30 13:00:00,27.79,27.84,27.75,27.83,132000.0,18.8697,18.9036,18.8425,18.8968,132000.0
2011-08-30 13:30:00,27.83,27.87,27.76,27.82,170100.0,18.8968,18.924,18.8493,18.89,170100.0
2011-08-30 14:00:00,27.83,27.93,27.8,27.93,318400.0,18.8968,18.9647,18.8764,18.9647,318400.0
2011-08-30 14:30:00,27.93,27.96,27.89,27.95,320400.0,18.9647,18.9851,18.9376,18.9783,320400.0
2011-08-30 15:00:00,27.95,27.97,27.89,27.92,211900.0,18.9783,18.9919,18.9376,18.9579,211900.0
2011-08-30 15:30:00,27.93,28.0,27.84,27.84,790900.0,18.9647,19.0122,18.9036,18.9036,790900.0
2011-08-31 09:30:00,27.96,28.11,27.77,28.05,270700.0,18.9851,19.0869,18.8561,19.0462,270700.0
2011-08-31 10:00:00,28.05,28.09,27.87,27.87,352100.0,19.0462,19.0734,18.924,18.924,352100.0
2011-08-31 10:30:00,27.87,28.02,27.83,27.96,347300.0,18.924,19.0258,18.8968,18.9851,347300.0
2011-08-31 11:00:00,27.97,27.99,27.9,27.98,174700.0,18.9919,19.0055,18.9443,18.9987,174700.0
2011-08-31 11:30:00,27.98,28.02,27.91,27.93,116300.0,18.9987,19.0258,18.9511,18.9647,116300.0
2011-08-31 12:00:00,27.92,28.0,27.92,27.97,140200.0,18.9579,19.0122,18.9579,18.9919,140200.0
2011-08-31 12:30:00,27.97,28.05,27.97,28.04,120300.0,18.9919,19.0462,18.9919,19.0394,120300.0
2011-08-31 13:00:00,28.05,28.06,28.03,28.05,157000.0,19.0462,19.053,19.0326,19.0462,157000.0
2011-08-31 13:30:00,28.05,28.06,27.98,27.98,242000.0,19.0462,19.053,18.9987,18.9987,242000.0
2011-08-31 14:00:00,27.98,28.0,27.92,27.95,156800.0,18.9987,19.0122,18.9579,18.9783,156800.0
2011-08-31 14:30:00,27.95,27.95,27.86,27.94,348700.0,18.9783,18.9783,18.9172,18.9715,348700.0
2011-08-31 15:00:00,27.93,28.0,27.86,27.92,319200.0,18.9647,19.0122,18.9172,18.9579,319200.0
2011-08-31 15:30:00,27.91,28.06,27.86,27.92,1106400.0,18.9511,19.053,18.9172,18.9579,1106400.0
2011-09-01 09:30:00,27.83,28.02,27.83,27.92,163100.0,18.8968,19.0258,18.8968,18.9579,163100.0
2011-09-01 10:00:00,27.91,28.19,27.85,27.95,424600.0,18.9511,19.1413,18.9104,18.9783,424600.0
2011-09-01 10:30:00,27.96,27.99,27.86,27.9,179000.0,18.9851,19.0055,18.9172,18.9443,179000.0
2011-09-01 11:00:00,27.89,28.05,27.88,28.04,171200.0,18.9376,19.0462,18.9308,19.0394,171200.0
2011-09-01 11:30:00,28.03,28.1,27.98,28.02,288500.0,19.0326,19.0801,18.9987,19.0258,288500.0
2011-09-01 12:00:00,28.02,28.02,27.88,27.95,302000.0,19.0258,19.0258,18.9308,18.9783,302000.0
2011-09-01 12:30:00,27.94,27.97,27.9,27.91,190700.0,18.9715,18.9919,18.9443,18.9511,190700.0
2011-09-01 13:00:00,27.9,27.92,27.87,27.92,127500.0,18.9443,18.9579,18.924,18.9579,127500.0
2011-09-01 13:30:00,27.91,27.92,27.77,27.81,437400.0,18.9511,18.9579,18.8561,18.8832,437400.0
2011-09-01 14:00:00,27.8,27.84,27.76,27.82,291000.0,18.8764,18.9036,18.8493,18.89,291000.0
2011-09-01 14:30:00,27.83,27.86,27.81,27.82,239600.0,18.8968,18.9172,18.8832,18.89,239600.0
2011-09-01 15:00:00,27.83,27.87,27.79,27.86,450600.0,18.8968,18.924,18.8697,18.9172,450600.0
2011-09-01 15:30:00,27.85,27.87,27.79,27.81,1210200.0,18.9104,18.924,18.8697,18.8832,1210200.0
2011-09-02 09:30:00,27.45,27.75,27.24,27.25,433500.0,18.6388,18.8425,18.4962,18.503,433500.0
2011-09-02 10:00:00,27.25,27.39,27.23,27.33,332100.0,18.503,18.5981,18.4894,18.5573,332100.0
2011-09-02 10:30:00,27.32,27.38,27.27,27.36,237900.0,18.5505,18.5913,18.5166,18.5777,237900.0
2011-09-02 11:00:00,27.36,27.45,27.34,27.39,469200.0,18.5777,18.6388,18.5641,18.5981,469200.0
2011-09-02 11:30:00,27.38,27.4,27.32,27.36,300000.0,18.5913,18.6048,18.5505,18.5777,300000.0
2011-09-02 12:00:00,27.36,27.42,27.35,27.38,208800.0,18.5777,18.6184,18.5709,18.5913,208800.0
2011-09-02 12:30:00,27.37,27.45,27.37,27.43,223500.0,18.5845,18.6388,18.5845,18.6252,223500.0
2011-09-02 13:00:00,27.44,27.46,27.32,27.32,159700.0,18.632,18.6456,18.5505,18.5505,159700.0
2011-09-02 13:30:00,27.32,27.34,27.25,27.28,179200.0,18.5505,18.5641,18.503,18.5234,179200.0
2011-09-02 14:00:00,27.28,27.3,27.21,27.29,282600.0,18.5234,18.5369,18.4758,18.5302,282600.0
2011-09-02 14:30:00,27.29,27.3,27.12,27.14,360900.0,18.5302,18.5369,18.4147,18.4283,360900.0
2011-09-02 15:00:00,27.15,27.17,27.1,27.16,288400.0,18.4351,18.4487,18.4011,18.4419,288400.0
2011-09-02 15:30:00,27.16,27.24,27.15,27.17,701300.0,18.4419,18.4962,18.4351,18.4487,701300.0
2011-09-06 09:30:00,26.66,26.79,26.5,26.78,523900.0,18.1024,18.1906,17.9937,18.1839,523900.0
2011-09-06 10:00:00,26.79,26.99,26.72,26.73,551000.0,18.1906,18.3264,18.1431,18.1499,551000.0
2011-09-06 10:30:00,26.73,26.78,26.67,26.73,331800.0,18.1499,18.1839,18.1092,18.1499,331800.0
2011-09-06 11:00:00,26.74,26.79,26.71,26.78,343100.0,18.1567,18.1906,18.1363,18.1839,343100.0
2011-09-06 11:30:00,26.77,26.82,26.76,26.8,268700.0,18.1771,18.211,18.1703,18.1974,268700.0
2011-09-06 12:00:00,26.8,26.85,26.77,26.82,254800.0,18.1974,18.2314,18.1771,18.211,254800.0
2011-09-06 12:30:00,26.82,26.82,26.77,26.78,186200.0,18.211,18.211,18.1771,18.1839,186200.0
2011-09-06 13:00:00,26.78,26.84,26.77,26.79,296200.0,18.1839,18.2246,18.1771,18.1906,296200.0
2011-09-06 13:30:00,26.8,26.8,26.74,26.76,346200.0,18.1974,18.1974,18.1567,18.1703,346200.0
2011-09-06 14:00:00,26.77,26.84,26.74,26.81,363800.0,18.1771,18.2246,18.1567,18.2042,363800.0
2011-09-06 14:30:00,26.81,26.82,26.77,26.78,291300.0,18.2042,18.211,18.1771,18.1839,291300.0
2011-09-06 15:00:00,26.78,26.79,26.71,26.74,448300.0,18.1839,18.1906,18.1363,18.1567,448300.0
2011-09-06 15:30:00,26.73,26.9,26.72,26.88,1013400.0,18.1499,18.2653,18.1431,18.2518,1013400.0
2011-09-07 09:30:00,26.98,27.14,26.95,27.09,332700.0,18.3197,18.4283,18.2993,18.3944,332700.0
2011-09-07 10:00:00,27.11,27.26,27.09,27.16,355500.0,18.4079,18.5098,18.3944,18.4419,355500.0
2011-09-07 10:30:00,27.15,27.22,27.12,27.19,292200.0,18.4351,18.4826,18.4147,18.4623,292200.0
2011-09-07 11:00:00,27.19,27.25,27.18,27.25,326000.0,18.4623,18.503,18.4555,18.503,326000.0
2011-09-07 11:30:00,27.25,27.29,27.23,27.24,194900.0,18.503,18.5302,18.4894,18.4962,194900.0
2011-09-07 12:00:00,27.24,27.27,27.21,27.22,135400.0,18.4962,18.5166,18.4758,18.4826,135400.0
2011-09-07 12:30:00,27.23,27.28,27.22,27.27,160900.0,18.4894,18.5234,18.4826,18.5166,160900.0
2011-09-07 13:00:00,27.27,27.28,27.24,27.25,118300.0,18.5166,18.5234,18.4962,18.503,118300.0
2011-09-07 13:30:00,27.25,27.31,27.23,27.29,157400.0,18.503,18.5437,18.4894,18.5302,157400.0
2011-09-07 14:00:00,27.29,27.35,27.27,27.33,207400.0,18.5302,18.5709,18.5166,18.5573,207400.0
2011-09-07 14:30:00,27.33,27.34,27.31,27.33,169600.0,18.5573,18.5641,18.5437,18.5573,169600.0
2011-09-07 15:00:00,27.33,27.33,27.21,27.23,402000.0,18.5573,18.5573,18.4758,18.4894,402000.0
2011-09-07 15:30:00,27.23,27.3,27.22,27.3,817300.0,18.4894,18.5369,18.4826,18.5369,817300.0
2011-09-08 09:30:00,27.27,27.27,27.15,27.18,272400.0,18.5166,18.5166,18.4351,18.4555,272400.0
2011-09-08 10:00:00,27.17,27.18,27.05,27.05,364100.0,18.4487,18.4555,18.3672,18.3672,364100.0
2011-09-08 10:30:00,27.05,27.16,27.02,27.15,346200.0,18.3672,18.4419,18.3468,18.4351,346200.0
2011-09-08 11:00:00,27.15,27.18,27.07,27.1,236200.0,18.4351,18.4555,18.3808,18.4011,236200.0
2011-09-08 11:30:00,27.09,27.19,27.07,27.09,281500.0,18.3944,18.4623,18.3808,18.3944,281500.0
2011-09-08 12:00:00,27.08,27.1,27.04,27.07,219000.0,18.3876,18.4011,18.3604,18.3808,219000.0
2011-09-08 12:30:00,27.06,27.12,27.02,27.11,181800.0,18.374,18.4147,18.3468,18.4079,181800.0
2011-09-08 13:00:00,27.12,27.14,27.04,27.05,186500.0,18.4147,18.4283,18.3604,18.3672,186500.0
2011-09-08 13:30:00,27.06,27.09,26.92,26.98,321000.0,18.374,18.3944,18.2789,18.3197,321000.0
2011-09-08 14:00:00,26.98,27.0,26.83,26.89,299700.0,18.3197,18.3332,18.2178,18.2585,299700.0
2011-09-08 14:30:00,26.88,26.91,26.74,26.75,480700.0,18.2518,18.2721,18.1567,18.1635,480700.0
2011-09-08 15:00:00,26.75,26.83,26.67,26.83,522400.0,18.1635,18.2178,18.1092,18.2178,522400.0
2011-09-08 15:30:00,26.83,26.96,26.8,26.86,1015700.0,18.2178,18.3061,18.1974,18.2382,1015700.0
2011-09-09 09:30:00,26.78,26.78,26.53,26.59,333800.0,18.1839,18.1839,18.0141,18.0548,333800.0
2011-09-09 10:00:00,26.59,26.66,26.54,26.6,520100.0,18.0548,18.1024,18.0209,18.0616,520100.0
2011-09-09 10:30:00,26.61,26.64,26.55,26.62,458400.0,18.0684,18.0888,18.0277,18.0752,458400.0
2011-09-09 11:00:00,26.62,26.63,26.5,26.54,459300.0,18.0752,18.082,17.9937,18.0209,459300.0
2011-09-09 11:30:00,26.54,26.59,26.5,26.54,414600.0,18.0209,18.0548,17.9937,18.0209,414600.0
2011-09-09 12:00:00,26.54,26.55,26.5,26.51,345800.0,18.0209,18.0277,17.9937,18.0005,345800.0
2011-09-09 12:30:00,26.51,26.59,26.49,26.59,434700.0,18.0005,18.0548,17.9869,18.0548,434700.0
2011-09-09 13:00:00,26.58,26.61,26.51,26.59,252900.0,18.0481,18.0684,18.0005,18.0548,252900.0
2011-09-09 13:30:00,26.59,26.59,26.54,26.55,300000.0,18.0548,18.0548,18.0209,18.0277,300000.0
2011-09-09 14:00:00,26.55,26.59,26.51,26.55,322900.0,18.0277,18.0548,18.0005,18.0277,322900.0
2011-09-09 14:30:00,26.55,26.61,26.51,26.55,401700.0,18.0277,18.0684,18.0005,18.0277,401700.0
2011-09-09 15:00:00,26.54,26.65,26.52,26.61,616600.0,18.0209,18.0956,18.0073,18.0684,616600.0
2011-09-09 15:30:00,26.61,26.72,26.59,26.66,2101800.0,18.0684,18.1431,18.0548,18.1024,2101800.0
2011-09-12 09:30:00,26.46,26.58,26.43,26.56,309000.0,17.9666,18.0481,17.9462,18.0345,309000.0
2011-09-12 10:00:00,26.56,26.63,26.42,26.45,232500.0,18.0345,18.082,17.9394,17.9598,232500.0
2011-09-12 10:30:00,26.45,26.56,26.44,26.48,231900.0,17.9598,18.0345,17.953,17.9802,231900.0
2011-09-12 11:00:00,26.49,26.6,26.48,26.57,159500.0,17.9869,18.0616,17.9802,18.0413,159500.0
2011-09-12 11:30:00,26.57,26.6,26.47,26.47,156800.0,18.0413,18.0616,17.9734,17.9734,156800.0
2011-09-12 12:00:00,26.47,26.61,26.46,26.61,192400.0,17.9734,18.0684,17.9666,18.0684,192400.0
2011-09-12 12:30:00,26.61,26.62,26.55,26.61,104200.0,18.0684,18.0752,18.0277,18.0684,104200.0
2011-09-12 13:00:00,26.61,26.65,26.6,26.61,118500.0,18.0684,18.0956,18.0616,18.0684,118500.0
2011-09-12 13:30:00,26.61,26.62,26.54,26.58,140500.0,18.0684,18.0752,18.0209,18.0481,140500.0
2011-09-12 14:00:00,26.58,26.59,26.47,26.5,172000.0,18.0481,18.0548,17.9734,17.9937,172000.0
2011-09-12 14:30:00,26.5,26.6,26.48,26.5,488000.0,17.9937,18.0616,17.9802,17.9937,488000.0
2011-09-12 15:00:00,26.5,26.61,26.46,26.59,381400.0,17.9937,18.0684,17.9666,18.0548,381400.0
2011-09-12 15:30:00,26.59,26.81,26.57,26.79,1118500.0,18.0548,18.2042,18.0413,18.1906,1118500.0
2011-09-13 09:30:00,26.71,26.85,26.57,26.8,222200.0,18.1363,18.2314,18.0413,18.1974,222200.0
2011-09-13 10:00:00,26.8,26.82,26.72,26.73,210900.0,18.1974,18.211,18.1431,18.1499,210900.0
2011-09-13 10:30:00,26.73,26.76,26.62,26.64,187300.0,18.1499,18.1703,18.0752,18.0888,187300.0
2011-09-13 11:00:00,26.64,26.68,26.56,26.64,142300.0,18.0888,18.116,18.0345,18.0888,142300.0
2011-09-13 11:30:00,26.65,26.76,26.65,26.74,135600.0,18.0956,18.1703,18.0956,18.1567,135600.0
2011-09-13 12:00:00,26.74,26.77,26.67,26.74,193900.0,18.1567,18.1771,18.1092,18.1567,193900.0
2011-09-13 12:30:00,26.73,26.84,26.72,26.84,146100.0,18.1499,18.2246,18.1431,18.2246,146100.0
2011-09-13 13:00:00,26.84,26.91,26.83,26.9,175800.0,18.2246,18.2721,18.2178,18.2653,175800.0
2011-09-13 13:30:00,26.9,26.97,26.87,26.87,181300.0,18.2653,18.3129,18.245,18.245,181300.0
2011-09-13 14:00:00,26.87,26.97,26.85,26.97,204000.0,18.245,18.3129,18.2314,18.3129,204000.0
2011-09-13 14:30:00,26.96,26.99,26.89,26.9,292100.0,18.3061,18.3264,18.2585,18.2653,292100.0
2011-09-13 15:00:00,26.89,26.95,26.79,26.88,446600.0,18.2585,18.2993,18.1906,18.2518,446600.0
2011-09-13 15:30:00,26.88,26.98,26.87,26.95,616900.0,18.2518,18.3197,18.245,18.2993,616900.0
2011-09-14 09:30:00,26.9,27.16,26.9,27.06,243500.0,18.2653,18.4419,18.2653,18.374,243500.0
2011-09-14 10:00:00,27.06,27.1,26.8,27.0,392400.0,18.374,18.4011,18.1974,18.3332,392400.0
2011-09-14 10:30:00,27.0,27.05,26.95,27.03,259000.0,18.3332,18.3672,18.2993,18.3536,259000.0
2011-09-14 11:00:00,27.02,27.12,26.99,27.12,234400.0,18.3468,18.4147,18.3264,18.4147,234400.0
2011-09-14 11:30:00,27.11,27.13,27.06,27.1,169900.0,18.4079,18.4215,18.374,18.4011,169900.0
2011-09-14 12:00:00,27.11,27.13,27.09,27.12,134300.0,18.4079,18.4215,18.3944,18.4147,134300.0
2011-09-14 12:30:00,27.12,27.21,27.12,27.21,213400.0,18.4147,18.4758,18.4147,18.4758,213400.0
2011-09-14 13:00:00,27.21,27.25,27.2,27.22,201200.0,18.4758,18.503,18.469,18.4826,201200.0
2011-09-14 13:30:00,27.22,27.34,27.22,27.26,301000.0,18.4826,18.5641,18.4826,18.5098,301000.0
2011-09-14 14:00:00,27.27,27.39,27.26,27.34,316400.0,18.5166,18.5981,18.5098,18.5641,316400.0
2011-09-14 14:30:00,27.34,27.4,27.3,27.39,261300.0,18.5641,18.6048,18.5369,18.5981,261300.0
2011-09-14 15:00:00,27.4,27.53,27.38,27.51,442500.0,18.6048,18.6931,18.5913,18.6795,442500.0
2011-09-14 15:30:00,27.52,27.54,27.3,27.31,1162200.0,18.6863,18.6999,18.5369,18.5437,1162200.0
2011-09-15 09:30:00,27.39,27.5,27.23,27.24,293100.0,18.5981,18.6727,18.4894,18.4962,293100.0
2011-09-15 10:00:00,27.25,27.35,27.15,27.21,312300.0,18.503,18.5709,18.4351,18.4758,312300.0
2011-09-15 10:30:00,27.21,27.29,27.17,27.21,247500.0,18.4758,18.5302,18.4487,18.4758,247500.0
2011-09-15 11:00:00,27.21,27.26,27.18,27.24,167700.0,18.4758,18.5098,18.4555,18.4962,167700.0
2011-09-15 11:30:00,27.24,27.3,27.24,27.28,146900.0,18.4962,18.5369,18.4962,18.5234,146900.0
2011-09-15 12:00:00,27.27,27.34,27.25,27.31,131200.0,18.5166,18.5641,18.503,18.5437,131200.0
2011-09-15 12:30:00,27.31,27.34,27.3,27.34,128300.0,18.5437,18.5641,18.5369,18.5641,128300.0
2011-09-15 13:00:00,27.34,27.37,27.32,27.33,148000.0,18.5641,18.5845,18.5505,18.5573,148000.0
2011-09-15 13:30:00,27.33,27.35,27.29,27.35,183100.0,18.5573,18.5709,18.5302,18.5709,183100.0
2011-09-15 14:00:00,27.36,27.44,27.35,27.39,232500.0,18.5777,18.632,18.5709,18.5981,232500.0
2011-09-15 14:30:00,27.39,27.43,27.37,27.41,174100.0,18.5981,18.6252,18.5845,18.6116,174100.0
2011-09-15 15:00:00,27.41,27.45,27.35,27.37,283600.0,18.6116,18.6388,18.5709,18.5845,283600.0
2011-09-15 15:30:00,27.36,27.45,27.34,27.44,758200.0,18.5777,18.6388,18.5641,18.632,758200.0
2011-09-16 09:30:00,27.59,27.59,27.46,27.5,1125900.0,18.7339,18.7339,18.6456,18.6727,1125900.0
2011-09-16 10:00:00,27.5,27.7,27.5,27.59,269400.0,18.6727,18.8085,18.6727,18.7339,269400.0
2011-09-16 10:30:00,27.58,27.6,27.5,27.51,292300.0,18.7271,18.7406,18.6727,18.6795,292300.0
2011-09-16 11:00:00,27.52,27.52,27.42,27.43,218800.0,18.6863,18.6863,18.6184,18.6252,218800.0
2011-09-16 11:30:00,27.43,27.62,27.38,27.61,176400.0,18.6252,18.7542,18.5913,18.7474,176400.0
2011-09-16 12:00:00,27.61,27.62,27.58,27.59,156000.0,18.7474,18.7542,18.7271,18.7339,156000.0
2011-09-16 12:30:00,27.58,27.6,27.56,27.58,182200.0,18.7271,18.7406,18.7135,18.7271,182200.0
2011-09-16 13:00:00,27.57,27.57,27.51,27.55,171700.0,18.7203,18.7203,18.6795,18.7067,171700.0
2011-09-16 13:30:00,27.54,27.54,27.47,27.49,226800.0,18.6999,18.6999,18.6524,18.666,226800.0
2011-09-16 14:00:00,27.49,27.5,27.46,27.46,160100.0,18.666,18.6727,18.6456,18.6456,160100.0
2011-09-16 14:30:00,27.46,27.5,27.45,27.48,231400.0,18.6456,18.6727,18.6388,18.6592,231400.0
2011-09-16 15:00:00,27.48,27.49,27.39,27.4,287300.0,18.6592,18.666,18.5981,18.6048,287300.0
2011-09-16 15:30:00,27.4,27.43,27.36,27.42,1090400.0,18.6048,18.6252,18.5777,18.6184,1090400.0
2011-09-19 09:30:00,27.07,27.21,27.01,27.02,197100.0,18.3808,18.4758,18.34,18.3468,197100.0
2011-09-19 10:00:00,27.02,27.06,26.99,27.03,186100.0,18.3468,18.374,18.3264,18.3536,186100.0
2011-09-19 10:30:00,27.03,27.03,26.92,26.92,162200.0,18.3536,18.3536,18.2789,18.2789,162200.0
2011-09-19 11:00:00,26.92,26.96,26.91,26.93,251900.0,18.2789,18.3061,18.2721,18.2857,251900.0
2011-09-19 11:30:00,26.92,26.99,26.91,26.99,135000.0,18.2789,18.3264,18.2721,18.3264,135000.0
2011-09-19 12:00:00,26.98,26.99,26.97,26.98,126600.0,18.3197,18.3264,18.3129,18.3197,126600.0
2011-09-19 12:30:00,26.98,26.98,26.94,26.96,127900.0,18.3197,18.3197,18.2925,18.3061,127900.0
2011-09-19 13:00:00,26.96,27.0,26.94,27.0,129800.0,18.3061,18.3332,18.2925,18.3332,129800.0
2011-09-19 13:30:00,27.0,27.0,26.96,26.96,106100.0,18.3332,18.3332,18.3061,18.3061,106100.0
2011-09-19 14:00:00,26.96,27.03,26.96,27.01,222200.0,18.3061,18.3536,18.3061,18.34,222200.0
2011-09-19 14:30:00,27.01,27.09,27.0,27.02,220000.0,18.34,18.3944,18.3332,18.3468,220000.0
2011-09-19 15:00:00,27.02,27.14,27.01,27.1,448500.0,18.3468,18.4283,18.34,18.4011,448500.0
2011-09-19 15:30:00,27.1,27.17,27.07,27.08,668000.0,18.4011,18.4487,18.3808,18.3876,668000.0
2011-09-20 09:30:00,27.2,27.27,27.11,27.19,233400.0,18.469,18.5166,18.4079,18.4623,233400.0
2011-09-20 10:00:00,27.19,27.24,27.16,27.21,296100.0,18.4623,18.4962,18.4419,18.4758,296100.0
2011-09-20 10:30:00,27.2,27.36,27.2,27.36,158000.0,18.469,18.5777,18.469,18.5777,158000.0
2011-09-20 11:00:00,27.36,27.43,27.32,27.35,204700.0,18.5777,18.6252,18.5505,18.5709,204700.0
2011-09-20 11:30:00,27.34,27.36,27.3,27.32,185500.0,18.5641,18.5777,18.5369,18.5505,185500.0
2011-09-20 12:00:00,27.31,27.32,27.25,27.32,119500.0,18.5437,18.5505,18.503,18.5505,119500.0
2011-09-20 12:30:00,27.32,27.39,27.27,27.37,122200.0,18.5505,18.5981,18.5166,18.5845,122200.0
2011-09-20 13:00:00,27.37,27.41,27.37,27.39,152000.0,18.5845,18.6116,18.5845,18.5981,152000.0
2011-09-20 13:30:00,27.38,27.39,27.32,27.32,182200.0,18.5913,18.5981,18.5505,18.5505,182200.0
2011-09-20 14:00:00,27.33,27.36,27.24,27.26,218200.0,18.5573,18.5777,18.4962,18.5098,218200.0
2011-09-20 14:30:00,27.26,27.27,27.19,27.25,210900.0,18.5098,18.5166,18.4623,18.503,210900.0
2011-09-20 15:00:00,27.25,27.27,27.11,27.14,225800.0,18.503,18.5166,18.4079,18.4283,225800.0
2011-09-20 15:30:00,27.13,27.17,27.08,27.11,1012900.0,18.4215,18.4487,18.3876,18.4079,1012900.0
2011-09-21 09:30:00,27.05,27.19,26.98,27.01,340500.0,18.3672,18.4623,18.3197,18.34,340500.0
2011-09-21 10:00:00,27.02,27.13,27.0,27.07,310100.0,18.3468,18.4215,18.3332,18.3808,310100.0
2011-09-21 10:30:00,27.08,27.1,26.97,27.0,167600.0,18.3876,18.4011,18.3129,18.3332,167600.0
2011-09-21 11:00:00,27.0,27.02,26.88,26.92,175400.0,18.3332,18.3468,18.2518,18.2789,175400.0
2011-09-21 11:30:00,26.91,26.94,26.87,26.92,120400.0,18.2721,18.2925,18.245,18.2789,120400.0
2011-09-21 12:00:00,26.91,26.98,26.86,26.88,178100.0,18.2721,18.3197,18.2382,18.2518,178100.0
2011-09-21 12:30:00,26.89,26.98,26.84,26.87,192100.0,18.2585,18.3197,18.2246,18.245,192100.0
2011-09-21 13:00:00,26.87,26.96,26.86,26.95,130400.0,18.245,18.3061,18.2382,18.2993,130400.0
2011-09-21 13:30:00,26.95,26.98,26.94,26.96,89400.0,18.2993,18.3197,18.2925,18.3061,89400.0
2011-09-21 14:00:00,26.96,27.16,26.84,26.95,426200.0,18.3061,18.4419,18.2246,18.2993,426200.0
2011-09-21 14:30:00,26.94,26.99,26.7,26.82,378400.0,18.2925,18.3264,18.1295,18.211,378400.0
2011-09-21 15:00:00,26.81,26.9,26.71,26.73,401200.0,18.2042,18.2653,18.1363,18.1499,401200.0
2011-09-21 15:30:00,26.72,26.75,26.49,26.49,898800.0,18.1431,18.1635,17.9869,17.9869,898800.0
2011-09-22 09:30:00,26.04,26.17,26.0,26.04,389800.0,17.6814,17.7697,17.6542,17.6814,389800.0
2011-09-22 10:00:00,26.04,26.16,26.03,26.04,345900.0,17.6814,17.7629,17.6746,17.6814,345900.0
2011-09-22 10:30:00,26.03,26.16,26.0,26.03,574400.0,17.6746,17.7629,17.6542,17.6746,574400.0
2011-09-22 11:00:00,26.03,26.06,25.9,25.94,617300.0,17.6746,17.695,17.5863,17.6135,617300.0
2011-09-22 11:30:00,25.94,26.05,25.93,25.95,318600.0,17.6135,17.6882,17.6067,17.6203,318600.0
2011-09-22 12:00:00,25.94,26.01,25.94,25.94,232600.0,17.6135,17.661,17.6135,17.6135,232600.0
2011-09-22 12:30:00,25.94,25.97,25.9,25.93,259900.0,17.6135,17.6339,17.5863,17.6067,259900.0
2011-09-22 13:00:00,25.93,25.94,25.85,25.91,347900.0,17.6067,17.6135,17.5524,17.5931,347900.0
2011-09-22 13:30:00,25.91,26.04,25.82,25.83,433300.0,17.5931,17.6814,17.532,17.5388,433300.0
2011-09-22 14:00:00,25.83,26.07,25.75,25.93,668900.0,17.5388,17.7018,17.4845,17.6067,668900.0
2011-09-22 14:30:00,25.92,25.98,25.84,25.85,461400.0,17.5999,17.6407,17.5456,17.5524,461400.0
2011-09-22 15:00:00,25.84,25.91,25.76,25.81,479800.0,17.5456,17.5931,17.4913,17.5252,479800.0
2011-09-22 15:30:00,25.81,26.12,25.8,26.03,1232800.0,17.5252,17.7357,17.5184,17.6746,1232800.0
2011-09-23 09:30:00,25.9,25.9,25.48,25.7,904700.0,17.5863,17.5863,17.3011,17.4505,904700.0
2011-09-23 10:00:00,25.7,25.77,25.6,25.71,607000.0,17.4505,17.4981,17.3826,17.4573,607000.0
2011-09-23 10:30:00,25.7,25.77,25.67,25.74,446100.0,17.4505,17.4981,17.4302,17.4777,446100.0
2011-09-23 11:00:00,25.74,25.89,25.7,25.88,429000.0,17.4777,17.5795,17.4505,17.5727,429000.0
2011-09-23 11:30:00,25.88,25.9,25.72,25.81,268900.0,17.5727,17.5863,17.4641,17.5252,268900.0
2011-09-23 12:00:00,25.81,25.85,25.77,25.79,242000.0,17.5252,17.5524,17.4981,17.5116,242000.0
2011-09-23 12:30:00,25.79,25.88,25.72,25.76,327400.0,17.5116,17.5727,17.4641,17.4913,327400.0
2011-09-23 13:00:00,25.77,25.81,25.71,25.79,233900.0,17.4981,17.5252,17.4573,17.5116,233900.0
2011-09-23 13:30:00,25.8,25.89,25.74,25.83,430700.0,17.5184,17.5795,17.4777,17.5388,430700.0
2011-09-23 14:00:00,25.84,25.89,25.71,25.71,344600.0,17.5456,17.5795,17.4573,17.4573,344600.0
2011-09-23 14:30:00,25.72,25.75,25.62,25.64,345500.0,17.4641,17.4845,17.3962,17.4098,345500.0
2011-09-23 15:00:00,25.64,25.86,25.64,25.86,451200.0,17.4098,17.5592,17.4098,17.5592,451200.0
2011-09-23 15:30:00,25.85,25.89,25.79,25.85,680400.0,17.5524,17.5795,17.5116,17.5524,680400.0
2011-09-26 09:30:00,25.93,26.1,25.93,26.02,237700.0,17.6067,17.7221,17.6067,17.6678,237700.0
2011-09-26 10:00:00,26.02,26.08,25.93,26.07,154000.0,17.6678,17.7086,17.6067,17.7018,154000.0
2011-09-26 10:30:00,26.07,26.1,25.93,26.07,219200.0,17.7018,17.7221,17.6067,17.7018,219200.0
2011-09-26 11:00:00,26.07,26.21,26.05,26.18,266700.0,17.7018,17.7968,17.6882,17.7765,266700.0
2011-09-26 11:30:00,26.18,26.29,26.14,26.26,195400.0,17.7765,17.8511,17.7493,17.8308,195400.0
2011-09-26 12:00:00,26.26,26.26,26.09,26.1,268700.0,17.8308,17.8308,17.7153,17.7221,268700.0
2011-09-26 12:30:00,26.1,26.19,26.1,26.14,206000.0,17.7221,17.7832,17.7221,17.7493,206000.0
2011-09-26 13:00:00,26.15,26.19,26.07,26.13,207200.0,17.7561,17.7832,17.7018,17.7425,207200.0
2011-09-26 13:30:00,26.14,26.23,26.11,26.19,230800.0,17.7493,17.8104,17.7289,17.7832,230800.0
2011-09-26 14:00:00,26.19,26.31,26.18,26.23,278900.0,17.7832,17.8647,17.7765,17.8104,278900.0
2011-09-26 14:30:00,26.23,26.29,26.2,26.25,305600.0,17.8104,17.8511,17.79,17.824,305600.0
2011-09-26 15:00:00,26.25,26.34,26.22,26.27,366700.0,17.824,17.8851,17.8036,17.8376,366700.0
2011-09-26 15:30:00,26.27,26.36,26.24,26.34,697300.0,17.8376,17.8987,17.8172,17.8851,697300.0
2011-09-27 09:30:00,26.63,26.71,26.41,26.65,297700.0,18.082,18.1363,17.9326,18.0956,297700.0
2011-09-27 10:00:00,26.64,26.69,26.56,26.66,232000.0,18.0888,18.1227,18.0345,18.1024,232000.0
2011-09-27 10:30:00,26.65,26.75,26.58,26.74,207700.0,18.0956,18.1635,18.0481,18.1567,207700.0
2011-09-27 11:00:00,26.74,26.75,26.65,26.67,202400.0,18.1567,18.1635,18.0956,18.1092,202400.0
2011-09-27 11:30:00,26.68,26.75,26.66,26.75,152900.0,18.116,18.1635,18.1024,18.1635,152900.0
2011-09-27 12:00:00,26.74,26.78,26.72,26.72,173300.0,18.1567,18.1839,18.1431,18.1431,173300.0
2011-09-27 12:30:00,26.73,26.73,26.68,26.72,110800.0,18.1499,18.1499,18.116,18.1431,110800.0
2011-09-27 13:00:00,26.72,26.74,26.67,26.7,333700.0,18.1431,18.1567,18.1092,18.1295,333700.0
2011-09-27 13:30:00,26.7,26.75,26.67,26.74,155700.0,18.1295,18.1635,18.1092,18.1567,155700.0
2011-09-27 14:00:00,26.73,26.79,26.72,26.79,158100.0,18.1499,18.1906,18.1431,18.1906,158100.0
2011-09-27 14:30:00,26.79,26.83,26.74,26.77,235700.0,18.1906,18.2178,18.1567,18.1771,235700.0
2011-09-27 15:00:00,26.76,26.76,26.58,26.61,307200.0,18.1703,18.1703,18.0481,18.0684,307200.0
2011-09-27 15:30:00,26.6,26.64,26.41,26.52,670500.0,18.0616,18.0888,17.9326,18.0073,670500.0
2011-09-28 09:30:00,26.42,26.43,26.0,26.39,503700.0,17.9394,17.9462,17.6542,17.919,503700.0
2011-09-28 10:00:00,26.38,26.4,26.21,26.28,180400.0,17.9123,17.9258,17.7968,17.8444,180400.0
2011-09-28 10:30:00,26.28,26.44,26.21,26.43,299400.0,17.8444,17.953,17.7968,17.9462,299400.0
2011-09-28 11:00:00,26.43,26.53,26.4,26.53,237000.0,17.9462,18.0141,17.9258,18.0141,237000.0
2011-09-28 11:30:00,26.52,26.64,26.49,26.61,180400.0,18.0073,18.0888,17.9869,18.0684,180400.0
2011-09-28 12:00:00,26.61,26.65,26.54,26.65,194500.0,18.0684,18.0956,18.0209,18.0956,194500.0
2011-09-28 12:30:00,26.64,26.71,26.62,26.71,169200.0,18.0888,18.1363,18.0752,18.1363,169200.0
2011-09-28 13:00:00,26.7,26.71,26.54,26.57,324300.0,18.1295,18.1363,18.0209,18.0413,324300.0
2011-09-28 13:30:00,26.57,26.57,26.43,26.44,263500.0,18.0413,18.0413,17.9462,17.953,263500.0
2011-09-28 14:00:00,26.43,26.44,26.37,26.41,213000.0,17.9462,17.953,17.9055,17.9326,213000.0
2011-09-28 14:30:00,26.41,26.52,26.38,26.51,215400.0,17.9326,18.0073,17.9123,18.0005,215400.0
2011-09-28 15:00:00,26.51,26.54,26.41,26.44,362400.0,18.0005,18.0209,17.9326,17.953,362400.0
2011-09-28 15:30:00,26.43,26.44,26.21,26.23,1039200.0,17.9462,17.953,17.7968,17.8104,1039200.0
2011-09-29 09:30:00,26.43,26.7,26.42,26.6,250900.0,17.9462,18.1295,17.9394,18.0616,250900.0
2011-09-29 10:00:00,26.61,26.64,26.43,26.46,358800.0,18.0684,18.0888,17.9462,17.9666,358800.0
2011-09-29 10:30:00,26.46,26.48,26.33,26.34,312700.0,17.9666,17.9802,17.8783,17.8851,312700.0
2011-09-29 11:00:00,26.34,26.42,26.3,26.34,287400.0,17.8851,17.9394,17.8579,17.8851,287400.0
2011-09-29 11:30:00,26.35,26.4,26.33,26.39,199300.0,17.8919,17.9258,17.8783,17.919,199300.0
2011-09-29 12:00:00,26.4,26.4,26.31,26.35,206400.0,17.9258,17.9258,17.8647,17.8919,206400.0
2011-09-29 12:30:00,26.35,26.36,26.28,26.33,239300.0,17.8919,17.8987,17.8444,17.8783,239300.0
2011-09-29 13:00:00,26.32,26.36,26.25,26.25,232900.0,17.8715,17.8987,17.824,17.824,232900.0
2011-09-29 13:30:00,26.26,26.26,26.14,26.17,330000.0,17.8308,17.8308,17.7493,17.7697,330000.0
2011-09-29 14:00:00,26.17,26.19,25.97,26.0,478200.0,17.7697,17.7832,17.6339,17.6542,478200.0
2011-09-29 14:30:00,26.01,26.01,25.93,25.99,605900.0,17.661,17.661,17.6067,17.6474,605900.0
2011-09-29 15:00:00,26.0,26.01,25.8,25.91,755200.0,17.6542,17.661,17.5184,17.5931,755200.0
2011-09-29 15:30:00,25.91,26.11,25.9,26.11,987400.0,17.5931,17.7289,17.5863,17.7289,987400.0
2011-09-30 09:30:00,26.0,26.29,25.97,26.08,534500.0,17.6542,17.8511,17.6339,17.7086,534500.0
2011-09-30 10:00:00,26.07,26.25,26.04,26.2,272500.0,17.7018,17.824,17.6814,17.79,272500.0
2011-09-30 10:30:00,26.2,26.23,26.1,26.16,223300.0,17.79,17.8104,17.7221,17.7629,223300.0
2011-09-30 11:00:00,26.16,26.3,26.12,26.21,213500.0,17.7629,17.8579,17.7357,17.7968,213500.0
2011-09-30 11:30:00,26.22,26.33,26.22,26.31,169300.0,17.8036,17.8783,17.8036,17.8647,169300.0
2011-09-30 12:00:00,26.3,26.35,26.23,26.33,139300.0,17.8579,17.8919,17.8104,17.8783,139300.0
2011-09-30 12:30:00,26.33,26.33,26.27,26.3,193600.0,17.8783,17.8783,17.8376,17.8579,193600.0
2011-09-30 13:00:00,26.29,26.34,26.24,26.32,191600.0,17.8511,17.8851,17.8172,17.8715,191600.0
2011-09-30 13:30:00,26.31,26.41,26.31,26.37,123000.0,17.8647,17.9326,17.8647,17.9055,123000.0
2011-09-30 14:00:00,26.37,26.37,26.09,26.12,287100.0,17.9055,17.9055,17.7153,17.7357,287100.0
2011-09-30 14:30:00,26.11,26.15,26.03,26.12,296100.0,17.7289,17.7561,17.6746,17.7357,296100.0
2011-09-30 15:00:00,26.12,26.21,26.07,26.07,321500.0,17.7357,17.7968,17.7018,17.7018,321500.0
2011-09-30 15:30:00,26.07,26.08,25.85,25.89,969800.0,17.7018,17.7086,17.5524,17.5795,969800.0
2011-10-03 09:30:00,25.91,26.14,25.85,25.98,471700.0,17.5931,17.7493,17.5524,17.6407,471700.0
2011-10-03 10:00:00,25.97,26.3,25.96,26.24,428100.0,17.6339,17.8579,17.6271,17.8172,428100.0
2011-10-03 10:30:00,26.25,26.26,26.12,26.2,424400.0,17.824,17.8308,17.7357,17.79,424400.0
2011-10-03 11:00:00,26.19,26.19,26.1,26.15,378800.0,17.7832,17.7832,17.7221,17.7561,378800.0
2011-10-03 11:30:00,26.15,26.16,26.06,26.15,269900.0,17.7561,17.7629,17.695,17.7561,269900.0
2011-10-03 12:00:00,26.14,26.15,26.06,26.1,345400.0,17.7493,17.7561,17.695,17.7221,345400.0
2011-10-03 12:30:00,26.1,26.13,26.08,26.13,237600.0,17.7221,17.7425,17.7086,17.7425,237600.0
2011-10-03 13:00:00,26.13,26.13,26.02,26.09,329200.0,17.7425,17.7425,17.6678,17.7153,329200.0
2011-10-03 13:30:00,26.09,26.09,25.96,26.06,494900.0,17.7153,17.7153,17.6271,17.695,494900.0
2011-10-03 14:00:00,26.05,26.12,25.95,25.97,334500.0,17.6882,17.7357,17.6203,17.6339,334500.0
2011-10-03 14:30:00,25.97,26.0,25.84,25.9,323700.0,17.6339,17.6542,17.5456,17.5863,323700.0
2011-10-03 15:00:00,25.9,25.99,25.82,25.83,395900.0,17.5863,17.6474,17.532,17.5388,395900.0
2011-10-03 15:30:00,25.84,25.96,25.71,25.72,956000.0,17.5456,17.6271,17.4573,17.4641,956000.0
2011-10-04 09:30:00,25.5,25.55,25.1,25.12,540700.0,17.3147,17.3487,17.0431,17.0567,540700.0
2011-10-04 10:00:00,25.12,25.38,25.11,25.15,485500.0,17.0567,17.2332,17.0499,17.0771,485500.0
2011-10-04 10:30:00,25.15,25.36,25.1,25.25,361500.0,17.0771,17.2197,17.0431,17.145,361500.0
2011-10-04 11:00:00,25.25,25.42,25.2,25.37,345700.0,17.145,17.2604,17.111,17.2265,345700.0
2011-10-04 11:30:00,25.37,25.41,25.25,25.41,273300.0,17.2265,17.2536,17.145,17.2536,273300.0
2011-10-04 12:00:00,25.41,25.59,25.41,25.49,333400.0,17.2536,17.3758,17.2536,17.3079,333400.0
2011-10-04 12:30:00,25.49,25.5,25.42,25.46,292500.0,17.3079,17.3147,17.2604,17.2876,292500.0
2011-10-04 13:00:00,25.47,25.48,25.37,25.44,325800.0,17.2944,17.3011,17.2265,17.274,325800.0
2011-10-04 13:30:00,25.45,25.5,25.35,25.36,315400.0,17.2808,17.3147,17.2129,17.2197,315400.0
2011-10-04 14:00:00,25.36,25.38,25.25,25.26,511600.0,17.2197,17.2332,17.145,17.1518,511600.0
2011-10-04 14:30:00,25.27,25.28,25.16,25.21,483400.0,17.1586,17.1653,17.0839,17.1178,483400.0
2011-10-04 15:00:00,25.21,25.28,25.09,25.23,468100.0,17.1178,17.1653,17.0363,17.1314,468100.0
2011-10-04 15:30:00,25.23,25.54,25.17,25.51,1945300.0,17.1314,17.3419,17.0907,17.3215,1945300.0
2011-10-05 09:30:00,25.29,25.39,25.11,25.26,561600.0,17.3474,17.416,17.224,17.3269,561600.0
2011-10-05 10:00:00,25.26,25.36,25.18,25.27,505100.0,17.3269,17.3954,17.272,17.3337,505100.0
2011-10-05 10:30:00,25.26,25.41,25.25,25.29,397900.0,17.3269,17.4297,17.32,17.3474,397900.0
2011-10-05 11:00:00,25.3,25.3,25.21,25.27,294500.0,17.3543,17.3543,17.2926,17.3337,294500.0
2011-10-05 11:30:00,25.27,25.27,25.18,25.23,272000.0,17.3337,17.3337,17.272,17.3063,272000.0
2011-10-05 12:00:00,25.23,25.25,25.16,25.19,212100.0,17.3063,17.32,17.2583,17.2788,212100.0
2011-10-05 12:30:00,25.18,25.23,25.16,25.18,311300.0,17.272,17.3063,17.2583,17.272,311300.0
2011-10-05 13:00:00,25.18,25.22,25.14,25.21,371700.0,17.272,17.2994,17.2445,17.2926,371700.0
2011-10-05 13:30:00,25.22,25.33,25.18,25.3,237900.0,17.2994,17.3749,17.272,17.3543,237900.0
2011-10-05 14:00:00,25.3,25.39,25.27,25.36,315200.0,17.3543,17.416,17.3337,17.3954,315200.0
2011-10-05 14:30:00,25.37,25.37,25.28,25.28,514700.0,17.4023,17.4023,17.3406,17.3406,514700.0
2011-10-05 15:00:00,25.29,25.35,25.22,25.32,352700.0,17.3474,17.3886,17.2994,17.368,352700.0
2011-10-05 15:30:00,25.32,25.49,25.3,25.46,898500.0,17.368,17.4846,17.3543,17.464,898500.0
2011-10-06 09:30:00,25.54,25.64,25.5,25.51,464100.0,17.5189,17.5875,17.4915,17.4983,464100.0
2011-10-06 10:00:00,25.51,25.68,25.47,25.64,237600.0,17.4983,17.6149,17.4709,17.5875,237600.0
2011-10-06 10:30:00,25.63,25.69,25.59,25.59,237400.0,17.5806,17.6218,17.5532,17.5532,237400.0
2011-10-06 11:00:00,25.6,25.62,25.49,25.58,192800.0,17.5601,17.5738,17.4846,17.5464,192800.0
2011-10-06 11:30:00,25.58,25.64,25.54,25.61,133500.0,17.5464,17.5875,17.5189,17.5669,133500.0
2011-10-06 12:00:00,25.62,25.64,25.6,25.62,127200.0,17.5738,17.5875,17.5601,17.5738,127200.0
2011-10-06 12:30:00,25.61,25.63,25.59,25.62,211900.0,17.5669,17.5806,17.5532,17.5738,211900.0
2011-10-06 13:00:00,25.62,25.63,25.54,25.55,239100.0,17.5738,17.5806,17.5189,17.5258,239100.0
2011-10-06 13:30:00,25.54,25.68,25.49,25.68,341700.0,17.5189,17.6149,17.4846,17.6149,341700.0
2011-10-06 14:00:00,25.68,25.75,25.66,25.71,188500.0,17.6149,17.663,17.6012,17.6355,188500.0
2011-10-06 14:30:00,25.7,25.71,25.62,25.65,214000.0,17.6287,17.6355,17.5738,17.5944,214000.0
2011-10-06 15:00:00,25.65,25.69,25.62,25.67,255500.0,17.5944,17.6218,17.5738,17.6081,255500.0
2011-10-06 15:30:00,25.67,25.78,25.66,25.76,771700.0,17.6081,17.6835,17.6012,17.6698,771700.0
2011-10-07 09:30:00,25.9,25.95,25.82,25.85,398000.0,17.7659,17.8001,17.711,17.7316,398000.0
2011-10-07 10:00:00,25.84,25.87,25.7,25.74,301100.0,17.7247,17.7453,17.6287,17.6561,301100.0
2011-10-07 10:30:00,25.75,25.84,25.68,25.8,243000.0,17.663,17.7247,17.6149,17.6973,243000.0
2011-10-07 11:00:00,25.8,25.93,25.74,25.91,241900.0,17.6973,17.7864,17.6561,17.7727,241900.0
2011-10-07 11:30:00,25.91,25.92,25.8,25.82,246800.0,17.7727,17.7796,17.6973,17.711,246800.0
2011-10-07 12:00:00,25.81,25.84,25.67,25.69,597000.0,17.7041,17.7247,17.6081,17.6218,597000.0
2011-10-07 12:30:00,25.69,25.72,25.59,25.6,217600.0,17.6218,17.6424,17.5532,17.5601,217600.0
2011-10-07 13:00:00,25.61,25.63,25.55,25.58,168200.0,17.5669,17.5806,17.5258,17.5464,168200.0
2011-10-07 13:30:00,25.58,25.59,25.54,25.57,211500.0,17.5464,17.5532,17.5189,17.5395,211500.0
2011-10-07 14:00:00,25.58,25.71,25.58,25.66,214800.0,17.5464,17.6355,17.5464,17.6012,214800.0
2011-10-07 14:30:00,25.66,25.84,25.65,25.82,222500.0,17.6012,17.7247,17.5944,17.711,222500.0
2011-10-07 15:00:00,25.82,26.04,25.79,26.03,602600.0,17.711,17.8619,17.6904,17.855,602600.0
2011-10-07 15:30:00,26.03,26.04,25.76,25.79,787600.0,17.855,17.8619,17.6698,17.6904,787600.0
2011-10-10 09:30:00,26.07,26.24,26.04,26.04,194300.0,17.8825,17.9991,17.8619,17.8619,194300.0
2011-10-10 10:00:00,26.04,26.15,26.04,26.12,290600.0,17.8619,17.9373,17.8619,17.9168,290600.0
2011-10-10 10:30:00,26.13,26.16,26.06,26.07,251700.0,17.9236,17.9442,17.8756,17.8825,251700.0
2011-10-10 11:00:00,26.07,26.07,25.95,25.98,154900.0,17.8825,17.8825,17.8001,17.8207,154900.0
2011-10-10 11:30:00,25.98,26.0,25.89,25.99,241400.0,17.8207,17.8344,17.759,17.8276,241400.0
2011-10-10 12:00:00,25.99,26.03,25.95,26.03,184200.0,17.8276,17.855,17.8001,17.855,184200.0
2011-10-10 12:30:00,26.02,26.1,25.99,26.07,175200.0,17.8482,17.903,17.8276,17.8825,175200.0
2011-10-10 13:00:00,26.07,26.19,26.07,26.13,151400.0,17.8825,17.9648,17.8825,17.9236,151400.0
2011-10-10 13:30:00,26.14,26.16,26.13,26.16,79800.0,17.9305,17.9442,17.9236,17.9442,79800.0
2011-10-10 14:00:00,26.15,26.16,26.1,26.13,105200.0,17.9373,17.9442,17.903,17.9236,105200.0
2011-10-10 14:30:00,26.14,26.14,26.07,26.07,114900.0,17.9305,17.9305,17.8825,17.8825,114900.0
2011-10-10 15:00:00,26.08,26.09,25.99,26.01,163200.0,17.8893,17.8962,17.8276,17.8413,163200.0
2011-10-10 15:30:00,26.01,26.13,25.98,26.13,629900.0,17.8413,17.9236,17.8207,17.9236,629900.0
2011-10-11 09:30:00,26.0,26.05,25.85,25.9,238300.0,17.8344,17.8687,17.7316,17.7659,238300.0
2011-10-11 10:00:00,25.9,25.98,25.86,25.98,227200.0,17.7659,17.8207,17.7384,17.8207,227200.0
2011-10-11 10:30:00,25.97,25.97,25.9,25.92,142600.0,17.8139,17.8139,17.7659,17.7796,142600.0
2011-10-11 11:00:00,25.91,25.99,25.91,25.98,115400.0,17.7727,17.8276,17.7727,17.8207,115400.0
2011-10-11 11:30:00,25.99,26.05,25.99,26.05,120700.0,17.8276,17.8687,17.8276,17.8687,120700.0
2011-10-11 12:00:00,26.05,26.07,26.0,26.01,82900.0,17.8687,17.8825,17.8344,17.8413,82900.0
2011-10-11 12:30:00,26.02,26.03,25.94,25.96,225700.0,17.8482,17.855,17.7933,17.807,225700.0
2011-10-11 13:00:00,25.96,26.03,25.96,26.02,143500.0,17.807,17.855,17.807,17.8482,143500.0
2011-10-11 13:30:00,26.03,26.12,26.02,26.12,82600.0,17.855,17.9168,17.8482,17.9168,82600.0
2011-10-11 14:00:00,26.12,26.13,26.06,26.07,120900.0,17.9168,17.9236,17.8756,17.8825,120900.0
2011-10-11 14:30:00,26.06,26.1,26.05,26.09,120100.0,17.8756,17.903,17.8687,17.8962,120100.0
2011-10-11 15:00:00,26.09,26.12,26.03,26.09,220000.0,17.8962,17.9168,17.855,17.8962,220000.0
2011-10-11 15:30:00,26.08,26.15,26.08,26.13,547900.0,17.8893,17.9373,17.8893,17.9236,547900.0
2011-10-12 09:30:00,26.33,26.45,26.27,26.4,392600.0,18.0608,18.1431,18.0197,18.1088,392600.0
2011-10-12 10:00:00,26.39,26.54,26.32,26.49,275200.0,18.102,18.2049,18.0539,18.1706,275200.0
2011-10-12 10:30:00,26.5,26.55,26.44,26.45,114800.0,18.1774,18.2117,18.1363,18.1431,114800.0
2011-10-12 11:00:00,26.45,26.47,26.4,26.4,173800.0,18.1431,18.1568,18.1088,18.1088,173800.0
2011-10-12 11:30:00,26.4,26.43,26.34,26.34,132200.0,18.1088,18.1294,18.0677,18.0677,132200.0
2011-10-12 12:00:00,26.33,26.37,26.28,26.35,199400.0,18.0608,18.0882,18.0265,18.0745,199400.0
2011-10-12 12:30:00,26.36,26.48,26.33,26.48,146700.0,18.0814,18.1637,18.0608,18.1637,146700.0
2011-10-12 13:00:00,26.48,26.52,26.47,26.5,149100.0,18.1637,18.1911,18.1568,18.1774,149100.0
2011-10-12 13:30:00,26.49,26.52,26.46,26.48,141700.0,18.1706,18.1911,18.15,18.1637,141700.0
2011-10-12 14:00:00,26.48,26.57,26.47,26.56,259100.0,18.1637,18.2254,18.1568,18.2186,259100.0
2011-10-12 14:30:00,26.56,26.61,26.53,26.54,213200.0,18.2186,18.2529,18.198,18.2049,213200.0
2011-10-12 15:00:00,26.53,26.54,26.48,26.52,295300.0,18.198,18.2049,18.1637,18.1911,295300.0
2011-10-12 15:30:00,26.52,26.55,26.36,26.39,702600.0,18.1911,18.2117,18.0814,18.102,702600.0
2011-10-13 09:30:00,26.32,26.42,26.26,26.37,337000.0,18.0539,18.1225,18.0128,18.0882,337000.0
2011-10-13 10:00:00,26.36,26.37,26.23,26.35,311200.0,18.0814,18.0882,17.9922,18.0745,311200.0
2011-10-13 10:30:00,26.34,26.44,26.33,26.33,285800.0,18.0677,18.1363,18.0608,18.0608,285800.0
2011-10-13 11:00:00,26.33,26.38,26.21,26.21,175000.0,18.0608,18.0951,17.9785,17.9785,175000.0
2011-10-13 11:30:00,26.2,26.3,26.2,26.27,179700.0,17.9716,18.0402,17.9716,18.0197,179700.0
2011-10-13 12:00:00,26.28,26.33,26.26,26.31,153400.0,18.0265,18.0608,18.0128,18.0471,153400.0
2011-10-13 12:30:00,26.3,26.36,26.27,26.31,152600.0,18.0402,18.0814,18.0197,18.0471,152600.0
2011-10-13 13:00:00,26.31,26.41,26.29,26.38,94900.0,18.0471,18.1157,18.0334,18.0951,94900.0
2011-10-13 13:30:00,26.38,26.41,26.34,26.4,95600.0,18.0951,18.1157,18.0677,18.1088,95600.0
2011-10-13 14:00:00,26.4,26.41,26.36,26.38,100800.0,18.1088,18.1157,18.0814,18.0951,100800.0
2011-10-13 14:30:00,26.38,26.51,26.38,26.5,149900.0,18.0951,18.1843,18.0951,18.1774,149900.0
2011-10-13 15:00:00,26.5,26.53,26.41,26.43,222800.0,18.1774,18.198,18.1157,18.1294,222800.0
2011-10-13 15:30:00,26.43,26.49,26.38,26.47,427600.0,18.1294,18.1706,18.0951,18.1568,427600.0
2011-10-14 09:30:00,26.67,26.71,26.57,26.58,184300.0,18.294,18.3215,18.2254,18.2323,184300.0
2011-10-14 10:00:00,26.59,26.7,26.5,26.5,187100.0,18.2392,18.3146,18.1774,18.1774,187100.0
2011-10-14 10:30:00,26.5,26.6,26.49,26.55,191300.0,18.1774,18.246,18.1706,18.2117,191300.0
2011-10-14 11:00:00,26.55,26.59,26.45,26.47,146500.0,18.2117,18.2392,18.1431,18.1568,146500.0
2011-10-14 11:30:00,26.46,26.55,26.45,26.45,119000.0,18.15,18.2117,18.1431,18.1431,119000.0
2011-10-14 12:00:00,26.46,26.46,26.36,26.4,117000.0,18.15,18.15,18.0814,18.1088,117000.0
2011-10-14 12:30:00,26.4,26.5,26.39,26.5,131700.0,18.1088,18.1774,18.102,18.1774,131700.0
2011-10-14 13:00:00,26.5,26.53,26.47,26.47,116700.0,18.1774,18.198,18.1568,18.1568,116700.0
2011-10-14 13:30:00,26.48,26.52,26.45,26.51,138600.0,18.1637,18.1911,18.1431,18.1843,138600.0
2011-10-14 14:00:00,26.52,26.54,26.48,26.54,88200.0,18.1911,18.2049,18.1637,18.2049,88200.0
2011-10-14 14:30:00,26.53,26.62,26.52,26.61,144300.0,18.198,18.2597,18.1911,18.2529,144300.0
2011-10-14 15:00:00,26.61,26.62,26.58,26.58,202100.0,18.2529,18.2597,18.2323,18.2323,202100.0
2011-10-14 15:30:00,26.58,26.68,26.55,26.65,521400.0,18.2323,18.3009,18.2117,18.2803,521400.0
2011-10-17 09:30:00,26.5,26.68,26.5,26.59,176300.0,18.1774,18.3009,18.1774,18.2392,176300.0
2011-10-17 10:00:00,26.59,26.63,26.49,26.49,318600.0,18.2392,18.2666,18.1706,18.1706,318600.0
2011-10-17 10:30:00,26.49,26.51,26.29,26.34,193500.0,18.1706,18.1843,18.0334,18.0677,193500.0
2011-10-17 11:00:00,26.35,26.5,26.34,26.48,103600.0,18.0745,18.1774,18.0677,18.1637,103600.0
2011-10-17 11:30:00,26.48,26.49,26.35,26.37,136700.0,18.1637,18.1706,18.0745,18.0882,136700.0
2011-10-17 12:00:00,26.37,26.4,26.33,26.37,126800.0,18.0882,18.1088,18.0608,18.0882,126800.0
2011-10-17 12:30:00,26.36,26.36,26.29,26.31,91300.0,18.0814,18.0814,18.0334,18.0471,91300.0
2011-10-17 13:00:00,26.31,26.33,26.27,26.29,123900.0,18.0471,18.0608,18.0197,18.0334,123900.0
2011-10-17 13:30:00,26.29,26.3,26.22,26.26,147900.0,18.0334,18.0402,17.9854,18.0128,147900.0
2011-10-17 14:00:00,26.26,26.29,26.21,26.24,151700.0,18.0128,18.0334,17.9785,17.9991,151700.0
2011-10-17 14:30:00,26.24,26.24,26.13,26.21,169800.0,17.9991,17.9991,17.9236,17.9785,169800.0
2011-10-17 15:00:00,26.21,26.26,26.16,26.2,187100.0,17.9785,18.0128,17.9442,17.9716,187100.0
2011-10-17 15:30:00,26.2,26.25,26.1,26.13,669300.0,17.9716,18.0059,17.903,17.9236,669300.0
2011-10-18 09:30:00,26.21,26.24,26.06,26.08,120600.0,17.9785,17.9991,17.8756,17.8893,120600.0
2011-10-18 10:00:00,26.08,26.15,26.05,26.14,133800.0,17.8893,17.9373,17.8687,17.9305,133800.0
2011-10-18 10:30:00,26.14,26.28,26.14,26.23,114900.0,17.9305,18.0265,17.9305,17.9922,114900.0
2011-10-18 11:00:00,26.23,26.28,26.18,26.24,96500.0,17.9922,18.0265,17.9579,17.9991,96500.0
2011-10-18 11:30:00,26.24,26.34,26.24,26.33,117300.0,17.9991,18.0677,17.9991,18.0608,117300.0
2011-10-18 12:00:00,26.33,26.38,26.31,26.38,73600.0,18.0608,18.0951,18.0471,18.0951,73600.0
2011-10-18 12:30:00,26.37,26.52,26.36,26.51,81900.0,18.0882,18.1911,18.0814,18.1843,81900.0
2011-10-18 13:00:00,26.52,26.54,26.49,26.52,115900.0,18.1911,18.2049,18.1706,18.1911,115900.0
2011-10-18 13:30:00,26.52,26.58,26.51,26.55,144500.0,18.1911,18.2323,18.1843,18.2117,144500.0
2011-10-18 14:00:00,26.55,26.61,26.53,26.59,130500.0,18.2117,18.2529,18.198,18.2392,130500.0
2011-10-18 14:30:00,26.59,26.6,26.49,26.54,139500.0,18.2392,18.246,18.1706,18.2049,139500.0
2011-10-18 15:00:00,26.55,26.82,26.55,26.68,377600.0,18.2117,18.3969,18.2117,18.3009,377600.0
2011-10-18 15:30:00,26.68,26.75,26.6,26.66,759800.0,18.3009,18.3489,18.246,18.2872,759800.0
2011-10-19 09:30:00,26.54,26.66,26.39,26.43,402400.0,18.2049,18.2872,18.102,18.1294,402400.0
2011-10-19 10:00:00,26.43,26.49,26.39,26.44,332100.0,18.1294,18.1706,18.102,18.1363,332100.0
2011-10-19 10:30:00,26.43,26.44,26.21,26.22,463900.0,18.1294,18.1363,17.9785,17.9854,463900.0
2011-10-19 11:00:00,26.22,26.25,26.1,26.23,330800.0,17.9854,18.0059,17.903,17.9922,330800.0
2011-10-19 11:30:00,26.24,26.35,26.23,26.28,246400.0,17.9991,18.0745,17.9922,18.0265,246400.0
2011-10-19 12:00:00,26.28,26.31,26.24,26.29,154500.0,18.0265,18.0471,17.9991,18.0334,154500.0
2011-10-19 12:30:00,26.3,26.35,26.26,26.27,356300.0,18.0402,18.0745,18.0128,18.0197,356300.0
2011-10-19 13:00:00,26.27,26.31,26.25,26.31,556500.0,18.0197,18.0471,18.0059,18.0471,556500.0
2011-10-19 13:30:00,26.31,26.34,26.28,26.3,467800.0,18.0471,18.0677,18.0265,18.0402,467800.0
2011-10-19 14:00:00,26.3,26.32,26.1,26.1,434300.0,18.0402,18.0539,17.903,17.903,434300.0
2011-10-19 14:30:00,26.11,26.19,26.04,26.11,329000.0,17.9099,17.9648,17.8619,17.9099,329000.0
2011-10-19 15:00:00,26.1,26.11,26.04,26.08,318700.0,17.903,17.9099,17.8619,17.8893,318700.0
2011-10-19 15:30:00,26.08,26.12,26.02,26.05,967800.0,17.8893,17.9168,17.8482,17.8687,967800.0
2011-10-20 09:30:00,26.38,26.38,26.21,26.25,287000.0,18.0951,18.0951,17.9785,18.0059,287000.0
2011-10-20 10:00:00,26.25,26.38,26.25,26.32,173800.0,18.0059,18.0951,18.0059,18.0539,173800.0
2011-10-20 10:30:00,26.32,26.38,26.22,26.23,165700.0,18.0539,18.0951,17.9854,17.9922,165700.0
2011-10-20 11:00:00,26.23,26.23,26.13,26.21,142400.0,17.9922,17.9922,17.9236,17.9785,142400.0
2011-10-20 11:30:00,26.21,26.25,26.14,26.16,130200.0,17.9785,18.0059,17.9305,17.9442,130200.0
2011-10-20 12:00:00,26.16,26.16,26.03,26.09,128100.0,17.9442,17.9442,17.855,17.8962,128100.0
2011-10-20 12:30:00,26.09,26.22,26.07,26.19,143400.0,17.8962,17.9854,17.8825,17.9648,143400.0
2011-10-20 13:00:00,26.18,26.31,26.17,26.26,143300.0,17.9579,18.0471,17.9511,18.0128,143300.0
2011-10-20 13:30:00,26.26,26.33,26.21,26.25,148200.0,18.0128,18.0608,17.9785,18.0059,148200.0
2011-10-20 14:00:00,26.25,26.29,26.2,26.24,106900.0,18.0059,18.0334,17.9716,17.9991,106900.0
2011-10-20 14:30:00,26.25,26.39,26.24,26.36,220700.0,18.0059,18.102,17.9991,18.0814,220700.0
2011-10-20 15:00:00,26.36,26.38,26.28,26.3,164200.0,18.0814,18.0951,18.0265,18.0402,164200.0
2011-10-20 15:30:00,26.29,26.31,26.23,26.27,782100.0,18.0334,18.0471,17.9922,18.0197,782100.0
2011-10-21 09:30:00,26.55,26.63,26.52,26.63,665500.0,18.2117,18.2666,18.1911,18.2666,665500.0
2011-10-21 10:00:00,26.64,26.81,26.62,26.81,178300.0,18.2734,18.3901,18.2597,18.3901,178300.0
2011-10-21 10:30:00,26.81,26.87,26.79,26.86,197700.0,18.3901,18.4312,18.3763,18.4244,197700.0
2011-10-21 11:00:00,26.87,26.89,26.77,26.8,147800.0,18.4312,18.4449,18.3626,18.3832,147800.0
2011-10-21 11:30:00,26.79,26.87,26.75,26.87,119600.0,18.3763,18.4312,18.3489,18.4312,119600.0
2011-10-21 12:00:00,26.87,26.87,26.8,26.85,97000.0,18.4312,18.4312,18.3832,18.4175,97000.0
2011-10-21 12:30:00,26.84,26.89,26.82,26.88,120500.0,18.4106,18.4449,18.3969,18.4381,120500.0
2011-10-21 13:00:00,26.88,26.9,26.8,26.8,143900.0,18.4381,18.4518,18.3832,18.3832,143900.0
2011-10-21 13:30:00,26.81,26.85,26.79,26.84,140800.0,18.3901,18.4175,18.3763,18.4106,140800.0
2011-10-21 14:00:00,26.84,26.93,26.82,26.9,155100.0,18.4106,18.4724,18.3969,18.4518,155100.0
2011-10-21 14:30:00,26.9,26.94,26.85,26.93,151900.0,18.4518,18.4792,18.4175,18.4724,151900.0
2011-10-21 15:00:00,26.93,26.95,26.9,26.92,156600.0,18.4724,18.4861,18.4518,18.4655,156600.0
2011-10-21 15:30:00,26.92,26.94,26.85,26.93,837900.0,18.4655,18.4792,18.4175,18.4724,837900.0
2011-10-24 09:30:00,26.95,26.99,26.76,26.76,250600.0,18.4861,18.5135,18.3558,18.3558,250600.0
2011-10-24 10:00:00,26.77,26.97,26.76,26.97,189200.0,18.3626,18.4998,18.3558,18.4998,189200.0
2011-10-24 10:30:00,26.97,26.97,26.86,26.91,250000.0,18.4998,18.4998,18.4244,18.4587,250000.0
2011-10-24 11:00:00,26.91,26.96,26.88,26.94,203300.0,18.4587,18.4929,18.4381,18.4792,203300.0
2011-10-24 11:30:00,26.95,27.02,26.92,26.95,205300.0,18.4861,18.5341,18.4655,18.4861,205300.0
2011-10-24 12:00:00,26.96,27.05,26.95,27.05,113900.0,18.4929,18.5547,18.4861,18.5547,113900.0
2011-10-24 12:30:00,27.05,27.05,26.93,26.94,104300.0,18.5547,18.5547,18.4724,18.4792,104300.0
2011-10-24 13:00:00,26.95,26.97,26.9,26.96,113100.0,18.4861,18.4998,18.4518,18.4929,113100.0
2011-10-24 13:30:00,26.96,27.0,26.95,26.97,89800.0,18.4929,18.5204,18.4861,18.4998,89800.0
2011-10-24 14:00:00,26.98,27.04,26.97,27.01,166200.0,18.5067,18.5478,18.4998,18.5272,166200.0
2011-10-24 14:30:00,27.01,27.01,26.98,26.98,152000.0,18.5272,18.5272,18.5067,18.5067,152000.0
2011-10-24 15:00:00,26.99,27.01,26.9,26.91,256000.0,18.5135,18.5272,18.4518,18.4587,256000.0
2011-10-24 15:30:00,26.91,26.98,26.9,26.98,526600.0,18.4587,18.5067,18.4518,18.5067,526600.0
2011-10-25 09:30:00,26.88,26.95,26.7,26.84,421500.0,18.4381,18.4861,18.3146,18.4106,421500.0
2011-10-25 10:00:00,26.86,26.96,26.75,26.95,299600.0,18.4244,18.4929,18.3489,18.4861,299600.0
2011-10-25 10:30:00,26.94,26.96,26.79,26.92,266700.0,18.4792,18.4929,18.3763,18.4655,266700.0
2011-10-25 11:00:00,26.92,26.95,26.79,26.87,187800.0,18.4655,18.4861,18.3763,18.4312,187800.0
2011-10-25 11:30:00,26.87,26.96,26.86,26.96,171500.0,18.4312,18.4929,18.4244,18.4929,171500.0
2011-10-25 12:00:00,26.96,26.99,26.9,26.98,123500.0,18.4929,18.5135,18.4518,18.5067,123500.0
2011-10-25 12:30:00,26.98,27.0,26.94,26.94,119800.0,18.5067,18.5204,18.4792,18.4792,119800.0
2011-10-25 13:00:00,26.95,26.99,26.91,26.94,127900.0,18.4861,18.5135,18.4587,18.4792,127900.0
2011-10-25 13:30:00,26.94,26.94,26.84,26.92,208800.0,18.4792,18.4792,18.4106,18.4655,208800.0
2011-10-25 14:00:00,26.92,26.93,26.86,26.9,206300.0,18.4655,18.4724,18.4244,18.4518,206300.0
2011-10-25 14:30:00,26.9,26.96,26.88,26.96,161900.0,18.4518,18.4929,18.4381,18.4929,161900.0
2011-10-25 15:00:00,26.96,26.99,26.81,26.82,195600.0,18.4929,18.5135,18.3901,18.3969,195600.0
2011-10-25 15:30:00,26.81,26.84,26.7,26.74,744800.0,18.3901,18.4106,18.3146,18.342,744800.0
2011-10-26 09:30:00,26.95,26.95,26.79,26.81,164100.0,18.4861,18.4861,18.3763,18.3901,164100.0
2011-10-26 10:00:00,26.81,26.82,26.67,26.68,276400.0,18.3901,18.3969,18.294,18.3009,276400.0
2011-10-26 10:30:00,26.67,26.68,26.48,26.56,280500.0,18.294,18.3009,18.1637,18.2186,280500.0
2011-10-26 11:00:00,26.56,26.71,26.53,26.69,235000.0,18.2186,18.3215,18.198,18.3077,235000.0
2011-10-26 11:30:00,26.7,26.71,26.64,26.64,119400.0,18.3146,18.3215,18.2734,18.2734,119400.0
2011-10-26 12:00:00,26.64,26.67,26.62,26.66,71800.0,18.2734,18.294,18.2597,18.2872,71800.0
2011-10-26 12:30:00,26.65,26.69,26.63,26.68,84000.0,18.2803,18.3077,18.2666,18.3009,84000.0
2011-10-26 13:00:00,26.69,26.7,26.62,26.69,127600.0,18.3077,18.3146,18.2597,18.3077,127600.0
2011-10-26 13:30:00,26.7,26.87,26.69,26.84,368900.0,18.3146,18.4312,18.3077,18.4106,368900.0
2011-10-26 14:00:00,26.83,26.95,26.82,26.87,157900.0,18.4038,18.4861,18.3969,18.4312,157900.0
2011-10-26 14:30:00,26.86,26.96,26.79,26.81,223900.0,18.4244,18.4929,18.3763,18.3901,223900.0
2011-10-26 15:00:00,26.82,26.89,26.72,26.76,413800.0,18.3969,18.4449,18.3283,18.3558,413800.0
2011-10-26 15:30:00,26.77,26.88,26.76,26.8,510800.0,18.3626,18.4381,18.3558,18.3832,510800.0
2011-10-27 09:30:00,27.24,27.29,26.88,27.01,458600.0,18.685,18.7193,18.4381,18.5272,458600.0
2011-10-27 10:00:00,27.0,27.28,26.99,27.14,302300.0,18.5204,18.7124,18.5135,18.6164,302300.0
2011-10-27 10:30:00,27.13,27.36,27.13,27.33,264300.0,18.6096,18.7673,18.6096,18.7467,264300.0
2011-10-27 11:00:00,27.32,27.42,27.29,27.35,202600.0,18.7399,18.8085,18.7193,18.7605,202600.0
2011-10-27 11:30:00,27.36,27.47,27.33,27.47,199600.0,18.7673,18.8428,18.7467,18.8428,199600.0
2011-10-27 12:00:00,27.46,27.59,27.46,27.53,272200.0,18.8359,18.9251,18.8359,18.8839,272200.0
2011-10-27 12:30:00,27.53,27.59,27.52,27.59,156600.0,18.8839,18.9251,18.8771,18.9251,156600.0
2011-10-27 13:00:00,27.59,27.65,27.48,27.49,277200.0,18.9251,18.9662,18.8496,18.8565,277200.0
2011-10-27 13:30:00,27.49,27.53,27.47,27.51,280900.0,18.8565,18.8839,18.8428,18.8702,280900.0
2011-10-27 14:00:00,27.51,27.65,27.51,27.65,226300.0,18.8702,18.9662,18.8702,18.9662,226300.0
2011-10-27 14:30:00,27.64,27.71,27.6,27.67,317100.0,18.9594,19.0074,18.932,18.98,317100.0
2011-10-27 15:00:00,27.67,27.88,27.66,27.85,578600.0,18.98,19.124,18.9731,19.1034,578600.0
2011-10-27 15:30:00,27.85,27.85,27.53,27.64,972000.0,19.1034,19.1034,18.8839,18.9594,972000.0
2011-10-28 09:30:00,27.73,27.88,27.66,27.74,279400.0,19.0211,19.124,18.9731,19.028,279400.0
2011-10-28 10:00:00,27.75,27.77,27.67,27.67,215600.0,19.0348,19.0486,18.98,18.98,215600.0
2011-10-28 10:30:00,27.67,27.71,27.65,27.7,280200.0,18.98,19.0074,18.9662,19.0005,280200.0
2011-10-28 11:00:00,27.7,27.79,27.67,27.76,235200.0,19.0005,19.0623,18.98,19.0417,235200.0
2011-10-28 11:30:00,27.76,27.84,27.72,27.82,209000.0,19.0417,19.0966,19.0143,19.0829,209000.0
2011-10-28 12:00:00,27.81,27.88,27.8,27.87,335200.0,19.076,19.124,19.0691,19.1172,335200.0
2011-10-28 12:30:00,27.86,27.92,27.86,27.9,184700.0,19.1103,19.1515,19.1103,19.1377,184700.0
2011-10-28 13:00:00,27.9,27.95,27.87,27.95,145400.0,19.1377,19.172,19.1172,19.172,145400.0
2011-10-28 13:30:00,27.95,27.98,27.91,27.95,194100.0,19.172,19.1926,19.1446,19.172,194100.0
2011-10-28 14:00:00,27.95,27.98,27.86,27.98,221300.0,19.172,19.1926,19.1103,19.1926,221300.0
2011-10-28 14:30:00,27.97,28.0,27.95,27.97,249600.0,19.1857,19.2063,19.172,19.1857,249600.0
2011-10-28 15:00:00,27.96,28.0,27.94,27.95,349000.0,19.1789,19.2063,19.1652,19.172,349000.0
2011-10-28 15:30:00,27.95,28.01,27.89,27.94,1048900.0,19.172,19.2132,19.1309,19.1652,1048900.0
2011-10-31 09:30:00,27.81,27.97,27.76,27.84,176700.0,19.076,19.1857,19.0417,19.0966,176700.0
2011-10-31 10:00:00,27.84,27.94,27.75,27.81,337600.0,19.0966,19.1652,19.0348,19.076,337600.0
2011-10-31 10:30:00,27.8,27.86,27.77,27.82,143400.0,19.0691,19.1103,19.0486,19.0829,143400.0
2011-10-31 11:00:00,27.82,27.9,27.8,27.88,155600.0,19.0829,19.1377,19.0691,19.124,155600.0
2011-10-31 11:30:00,27.88,27.92,27.87,27.89,95700.0,19.124,19.1515,19.1172,19.1309,95700.0
2011-10-31 12:00:00,27.89,27.92,27.8,27.81,129200.0,19.1309,19.1515,19.0691,19.076,129200.0
2011-10-31 12:30:00,27.81,27.92,27.8,27.89,179100.0,19.076,19.1515,19.0691,19.1309,179100.0
2011-10-31 13:00:00,27.89,27.96,27.89,27.95,152400.0,19.1309,19.1789,19.1309,19.172,152400.0
2011-10-31 13:30:00,27.94,27.96,27.89,27.9,199400.0,19.1652,19.1789,19.1309,19.1377,199400.0
2011-10-31 14:00:00,27.9,27.9,27.82,27.84,213500.0,19.1377,19.1377,19.0829,19.0966,213500.0
2011-10-31 14:30:00,27.85,27.89,27.8,27.86,163600.0,19.1034,19.1309,19.0691,19.1103,163600.0
2011-10-31 15:00:00,27.86,27.86,27.78,27.78,346400.0,19.1103,19.1103,19.0554,19.0554,346400.0
2011-10-31 15:30:00,27.78,27.8,27.66,27.68,976700.0,19.0554,19.0691,18.9731,18.9868,976700.0
2011-11-01 09:30:00,27.22,27.31,27.13,27.21,214900.0,18.6713,18.733,18.6096,18.6644,214900.0
2011-11-01 10:00:00,27.21,27.3,27.1,27.27,239400.0,18.6644,18.7262,18.589,18.7056,239400.0
2011-11-01 10:30:00,27.27,27.3,27.2,27.21,165300.0,18.7056,18.7262,18.6576,18.6644,165300.0
2011-11-01 11:00:00,27.21,27.32,27.17,27.27,111400.0,18.6644,18.7399,18.637,18.7056,111400.0
2011-11-01 11:30:00,27.26,27.29,27.06,27.07,120000.0,18.6987,18.7193,18.5615,18.5684,120000.0
2011-11-01 12:00:00,27.07,27.17,27.03,27.11,113900.0,18.5684,18.637,18.541,18.5958,113900.0
2011-11-01 12:30:00,27.1,27.17,27.03,27.05,160300.0,18.589,18.637,18.541,18.5547,160300.0
2011-11-01 13:00:00,27.04,27.2,27.02,27.17,226000.0,18.5478,18.6576,18.5341,18.637,226000.0
2011-11-01 13:30:00,27.18,27.28,27.11,27.12,288900.0,18.6439,18.7124,18.5958,18.6027,288900.0
2011-11-01 14:00:00,27.12,27.29,27.1,27.28,290600.0,18.6027,18.7193,18.589,18.7124,290600.0
2011-11-01 14:30:00,27.28,27.3,27.2,27.25,460700.0,18.7124,18.7262,18.6576,18.6919,460700.0
2011-11-01 15:00:00,27.24,27.32,27.19,27.25,631000.0,18.685,18.7399,18.6507,18.6919,631000.0
2011-11-01 15:30:00,27.24,27.34,27.16,27.21,1220100.0,18.685,18.7536,18.6301,18.6644,1220100.0
2011-11-02 09:30:00,27.45,27.8,27.37,27.58,310800.0,18.8291,19.0691,18.7742,18.9182,310800.0
2011-11-02 10:00:00,27.59,27.6,27.46,27.46,369400.0,18.9251,18.932,18.8359,18.8359,369400.0
2011-11-02 10:30:00,27.46,27.57,27.39,27.53,175800.0,18.8359,18.9114,18.7879,18.8839,175800.0
2011-11-02 11:00:00,27.52,27.56,27.48,27.49,155000.0,18.8771,18.9045,18.8496,18.8565,155000.0
2011-11-02 11:30:00,27.5,27.56,27.49,27.51,140400.0,18.8634,18.9045,18.8565,18.8702,140400.0
2011-11-02 12:00:00,27.51,27.53,27.49,27.52,115200.0,18.8702,18.8839,18.8565,18.8771,115200.0
2011-11-02 12:30:00,27.54,27.59,27.49,27.5,224300.0,18.8908,18.9251,18.8565,18.8634,224300.0
2011-11-02 13:00:00,27.5,27.51,27.43,27.45,309600.0,18.8634,18.8702,18.8153,18.8291,309600.0
2011-11-02 13:30:00,27.46,27.49,27.42,27.47,209100.0,18.8359,18.8565,18.8085,18.8428,209100.0
2011-11-02 14:00:00,27.47,27.52,27.44,27.48,411100.0,18.8428,18.8771,18.8222,18.8496,411100.0
2011-11-02 14:30:00,27.47,27.58,27.46,27.51,277300.0,18.8428,18.9182,18.8359,18.8702,277300.0
2011-11-02 15:00:00,27.52,27.57,27.48,27.52,202700.0,18.8771,18.9114,18.8496,18.8771,202700.0
2011-11-02 15:30:00,27.52,27.58,27.47,27.55,1088000.0,18.8771,18.9182,18.8428,18.8977,1088000.0
2011-11-03 09:30:00,27.8,27.88,27.62,27.71,379800.0,19.0691,19.124,18.9457,19.0074,379800.0
2011-11-03 10:00:00,27.71,27.75,27.64,27.73,270800.0,19.0074,19.0348,18.9594,19.0211,270800.0
2011-11-03 10:30:00,27.73,27.8,27.68,27.76,212800.0,19.0211,19.0691,18.9868,19.0417,212800.0
2011-11-03 11:00:00,27.76,27.84,27.71,27.79,222900.0,19.0417,19.0966,19.0074,19.0623,222900.0
2011-11-03 11:30:00,27.79,27.82,27.7,27.71,123100.0,19.0623,19.0829,19.0005,19.0074,123100.0
2011-11-03 12:00:00,27.7,27.76,27.65,27.73,133500.0,19.0005,19.0417,18.9662,19.0211,133500.0
2011-11-03 12:30:00,27.72,27.84,27.69,27.8,163300.0,19.0143,19.0966,18.9937,19.0691,163300.0
2011-11-03 13:00:00,27.8,27.85,27.75,27.75,142000.0,19.0691,19.1034,19.0348,19.0348,142000.0
2011-11-03 13:30:00,27.75,27.85,27.74,27.82,179900.0,19.0348,19.1034,19.028,19.0829,179900.0
2011-11-03 14:00:00,27.83,27.86,27.74,27.75,222400.0,19.0897,19.1103,19.028,19.0348,222400.0
2011-11-03 14:30:00,27.76,27.85,27.75,27.84,152200.0,19.0417,19.1034,19.0348,19.0966,152200.0
2011-11-03 15:00:00,27.84,27.86,27.81,27.86,279500.0,19.0966,19.1103,19.076,19.1103,279500.0
2011-11-03 15:30:00,27.86,27.88,27.8,27.84,1156000.0,19.1103,19.124,19.0691,19.0966,1156000.0
2011-11-04 09:30:00,27.73,27.85,27.61,27.69,274900.0,19.0211,19.1034,18.9388,18.9937,274900.0
2011-11-04 10:00:00,27.68,27.77,27.58,27.59,417200.0,18.9868,19.0486,18.9182,18.9251,417200.0
2011-11-04 10:30:00,27.58,27.6,27.49,27.51,668200.0,18.9182,18.932,18.8565,18.8702,668200.0
2011-11-04 11:00:00,27.51,27.58,27.44,27.51,643500.0,18.8702,18.9182,18.8222,18.8702,643500.0
2011-11-04 11:30:00,27.51,27.64,27.45,27.6,256800.0,18.8702,18.9594,18.8291,18.932,256800.0
2011-11-04 12:00:00,27.6,27.64,27.57,27.61,109400.0,18.932,18.9594,18.9114,18.9388,109400.0
2011-11-04 12:30:00,27.61,27.7,27.57,27.7,139900.0,18.9388,19.0005,18.9114,19.0005,139900.0
2011-11-04 13:00:00,27.69,27.75,27.65,27.71,241000.0,18.9937,19.0348,18.9662,19.0074,241000.0
2011-11-04 13:30:00,27.7,27.77,27.69,27.76,229700.0,19.0005,19.0486,18.9937,19.0417,229700.0
2011-11-04 14:00:00,27.76,27.84,27.75,27.79,278800.0,19.0417,19.0966,19.0348,19.0623,278800.0
2011-11-04 14:30:00,27.79,27.82,27.74,27.8,188300.0,19.0623,19.0829,19.028,19.0691,188300.0
2011-11-04 15:00:00,27.8,27.8,27.69,27.74,378200.0,19.0691,19.0691,18.9937,19.028,378200.0
2011-11-04 15:30:00,27.74,27.81,27.69,27.79,1122100.0,19.028,19.076,18.9937,19.0623,1122100.0
2011-11-07 09:30:00,27.75,27.81,27.4,27.53,544600.0,19.0348,19.076,18.7948,18.8839,544600.0
2011-11-07 10:00:00,27.52,27.62,27.48,27.56,407000.0,18.8771,18.9457,18.8496,18.9045,407000.0
2011-11-07 10:30:00,27.55,27.55,27.29,27.31,645600.0,18.8977,18.8977,18.7193,18.733,645600.0
2011-11-07 11:00:00,27.3,27.34,27.24,27.27,388600.0,18.7262,18.7536,18.685,18.7056,388600.0
2011-11-07 11:30:00,27.27,27.45,27.27,27.39,290300.0,18.7056,18.8291,18.7056,18.7879,290300.0
2011-11-07 12:00:00,27.39,27.44,27.26,27.3,233100.0,18.7879,18.8222,18.6987,18.7262,233100.0
2011-11-07 12:30:00,27.3,27.42,27.26,27.41,191500.0,18.7262,18.8085,18.6987,18.8016,191500.0
2011-11-07 13:00:00,27.42,27.46,27.4,27.41,206500.0,18.8085,18.8359,18.7948,18.8016,206500.0
2011-11-07 13:30:00,27.42,27.55,27.39,27.55,183100.0,18.8085,18.8977,18.7879,18.8977,183100.0
2011-11-07 14:00:00,27.55,27.59,27.46,27.48,265400.0,18.8977,18.9251,18.8359,18.8496,265400.0
2011-11-07 14:30:00,27.48,27.65,27.46,27.65,278700.0,18.8496,18.9662,18.8359,18.9662,278700.0
2011-11-07 15:00:00,27.65,27.78,27.62,27.76,451900.0,18.9662,19.0554,18.9457,19.0417,451900.0
2011-11-07 15:30:00,27.76,27.9,27.72,27.86,1000600.0,19.0417,19.1377,19.0143,19.1103,1000600.0
2011-11-08 09:30:00,27.81,27.9,27.73,27.77,457900.0,19.076,19.1377,19.0211,19.0486,457900.0
2011-11-08 10:00:00,27.77,27.91,27.77,27.85,506200.0,19.0486,19.1446,19.0486,19.1034,506200.0
2011-11-08 10:30:00,27.85,27.97,27.79,27.97,450400.0,19.1034,19.1857,19.0623,19.1857,450400.0
2011-11-08 11:00:00,27.96,28.0,27.86,27.88,468400.0,19.1789,19.2063,19.1103,19.124,468400.0
2011-11-08 11:30:00,27.88,27.92,27.83,27.89,295700.0,19.124,19.1515,19.0897,19.1309,295700.0
2011-11-08 12:00:00,27.89,27.94,27.85,27.87,310800.0,19.1309,19.1652,19.1034,19.1172,310800.0
2011-11-08 12:30:00,27.87,27.92,27.86,27.87,234500.0,19.1172,19.1515,19.1103,19.1172,234500.0
2011-11-08 13:00:00,27.87,28.0,27.86,27.99,205100.0,19.1172,19.2063,19.1103,19.1995,205100.0
2011-11-08 13:30:00,27.98,28.15,27.92,28.08,457100.0,19.1926,19.3092,19.1515,19.2612,457100.0
2011-11-08 14:00:00,28.07,28.14,28.0,28.14,325500.0,19.2543,19.3024,19.2063,19.3024,325500.0
2011-11-08 14:30:00,28.13,28.15,28.03,28.08,177400.0,19.2955,19.3092,19.2269,19.2612,177400.0
2011-11-08 15:00:00,28.09,28.09,28.01,28.07,316400.0,19.2681,19.2681,19.2132,19.2543,316400.0
2011-11-08 15:30:00,28.07,28.17,28.06,28.11,1321500.0,19.2543,19.3229,19.2475,19.2818,1321500.0
2011-11-09 09:30:00,27.59,27.65,27.4,27.57,395700.0,18.9251,18.9662,18.7948,18.9114,395700.0
2011-11-09 10:00:00,27.58,27.71,27.55,27.57,374500.0,18.9182,19.0074,18.8977,18.9114,374500.0
2011-11-09 10:30:00,27.56,27.83,27.55,27.77,334200.0,18.9045,19.0897,18.8977,19.0486,334200.0
2011-11-09 11:00:00,27.76,27.77,27.68,27.7,144900.0,19.0417,19.0486,18.9868,19.0005,144900.0
2011-11-09 11:30:00,27.69,27.75,27.67,27.72,141800.0,18.9937,19.0348,18.98,19.0143,141800.0
2011-11-09 12:00:00,27.73,27.76,27.67,27.71,149300.0,19.0211,19.0417,18.98,19.0074,149300.0
2011-11-09 12:30:00,27.72,27.75,27.7,27.75,127700.0,19.0143,19.0348,19.0005,19.0348,127700.0
2011-11-09 13:00:00,27.75,27.77,27.64,27.66,161500.0,19.0348,19.0486,18.9594,18.9731,161500.0
2011-11-09 13:30:00,27.65,27.68,27.57,27.6,219100.0,18.9662,18.9868,18.9114,18.932,219100.0
2011-11-09 14:00:00,27.6,27.61,27.42,27.49,414100.0,18.932,18.9388,18.8085,18.8565,414100.0
2011-11-09 14:30:00,27.49,27.59,27.48,27.56,378600.0,18.8565,18.9251,18.8496,18.9045,378600.0
2011-11-09 15:00:00,27.55,27.66,27.54,27.62,334900.0,18.8977,18.9731,18.8908,18.9457,334900.0
2011-11-09 15:30:00,27.62,27.64,27.48,27.54,1117800.0,18.9457,18.9594,18.8496,18.8908,1117800.0
2011-11-10 09:30:00,27.66,27.75,27.62,27.63,152300.0,18.9731,19.0348,18.9457,18.9525,152300.0
2011-11-10 10:00:00,27.63,27.63,27.45,27.45,287800.0,18.9525,18.9525,18.8291,18.8291,287800.0
2011-11-10 10:30:00,27.45,27.51,27.37,27.49,178500.0,18.8291,18.8702,18.7742,18.8565,178500.0
2011-11-10 11:00:00,27.5,27.52,27.44,27.46,141400.0,18.8634,18.8771,18.8222,18.8359,141400.0
2011-11-10 11:30:00,27.46,27.61,27.43,27.55,156600.0,18.8359,18.9388,18.8153,18.8977,156600.0
2011-11-10 12:00:00,27.56,27.62,27.54,27.61,132500.0,18.9045,18.9457,18.8908,18.9388,132500.0
2011-11-10 12:30:00,27.61,27.62,27.56,27.61,117100.0,18.9388,18.9457,18.9045,18.9388,117100.0
2011-11-10 13:00:00,27.61,27.77,27.61,27.7,169800.0,18.9388,19.0486,18.9388,19.0005,169800.0
2011-11-10 13:30:00,27.7,27.73,27.59,27.6,120200.0,19.0005,19.0211,18.9251,18.932,120200.0
2011-11-10 14:00:00,27.6,27.6,27.48,27.5,220600.0,18.932,18.932,18.8496,18.8634,220600.0
2011-11-10 14:30:00,27.5,27.61,27.49,27.51,162000.0,18.8634,18.9388,18.8565,18.8702,162000.0
2011-11-10 15:00:00,27.5,27.62,27.49,27.59,251600.0,18.8634,18.9457,18.8565,18.9251,251600.0
2011-11-10 15:30:00,27.59,27.62,27.52,27.59,477600.0,18.9251,18.9457,18.8771,18.9251,477600.0
2011-11-11 09:30:00,27.77,27.91,27.73,27.77,270400.0,19.0486,19.1446,19.0211,19.0486,270400.0
2011-11-11 10:00:00,27.78,27.8,27.73,27.74,196300.0,19.0554,19.0691,19.0211,19.028,196300.0
2011-11-11 10:30:00,27.74,27.84,27.74,27.77,204200.0,19.028,19.0966,19.028,19.0486,204200.0
2011-11-11 11:00:00,27.77,27.83,27.77,27.78,135600.0,19.0486,19.0897,19.0486,19.0554,135600.0
2011-11-11 11:30:00,27.78,27.8,27.74,27.8,98500.0,19.0554,19.0691,19.028,19.0691,98500.0
2011-11-11 12:00:00,27.8,27.8,27.74,27.75,87200.0,19.0691,19.0691,19.028,19.0348,87200.0
2011-11-11 12:30:00,27.75,27.77,27.74,27.76,62700.0,19.0348,19.0486,19.028,19.0417,62700.0
2011-11-11 13:00:00,27.77,27.83,27.76,27.79,138400.0,19.0486,19.0897,19.0417,19.0623,138400.0
2011-11-11 13:30:00,27.8,27.8,27.75,27.75,88000.0,19.0691,19.0691,19.0348,19.0348,88000.0
2011-11-11 14:00:00,27.76,27.8,27.74,27.74,109100.0,19.0417,19.0691,19.028,19.028,109100.0
2011-11-11 14:30:00,27.75,27.79,27.73,27.75,136800.0,19.0348,19.0623,19.0211,19.0348,136800.0
2011-11-11 15:00:00,27.74,27.77,27.73,27.77,217400.0,19.028,19.0486,19.0211,19.0486,217400.0
2011-11-11 15:30:00,27.77,27.78,27.73,27.76,458200.0,19.0486,19.0554,19.0211,19.0417,458200.0
2011-11-14 09:30:00,27.68,27.76,27.68,27.73,241700.0,18.9868,19.0417,18.9868,19.0211,241700.0
2011-11-14 10:00:00,27.73,27.77,27.72,27.76,191500.0,19.0211,19.0486,19.0143,19.0417,191500.0
2011-11-14 10:30:00,27.76,27.81,27.74,27.78,206300.0,19.0417,19.076,19.028,19.0554,206300.0
2011-11-14 11:00:00,27.78,27.85,27.74,27.75,200400.0,19.0554,19.1034,19.028,19.0348,200400.0
2011-11-14 11:30:00,27.75,27.8,27.75,27.77,185600.0,19.0348,19.0691,19.0348,19.0486,185600.0
2011-11-14 12:00:00,27.77,27.78,27.68,27.68,185800.0,19.0486,19.0554,18.9868,18.9868,185800.0
2011-11-14 12:30:00,27.68,27.68,27.62,27.63,134500.0,18.9868,18.9868,18.9457,18.9525,134500.0
2011-11-14 13:00:00,27.63,27.67,27.61,27.67,112500.0,18.9525,18.98,18.9388,18.98,112500.0
2011-11-14 13:30:00,27.66,27.67,27.61,27.63,113800.0,18.9731,18.98,18.9388,18.9525,113800.0
2011-11-14 14:00:00,27.63,27.64,27.6,27.61,95700.0,18.9525,18.9594,18.932,18.9388,95700.0
2011-11-14 14:30:00,27.61,27.64,27.59,27.62,312700.0,18.9388,18.9594,18.9251,18.9457,312700.0
2011-11-14 15:00:00,27.63,27.67,27.6,27.64,177000.0,18.9525,18.98,18.932,18.9594,177000.0
2011-11-14 15:30:00,27.64,27.69,27.63,27.66,393200.0,18.9594,18.9937,18.9525,18.9731,393200.0
2011-11-15 09:30:00,27.64,27.78,27.6,27.65,151700.0,18.9594,19.0554,18.932,18.9662,151700.0
2011-11-15 10:00:00,27.66,27.73,27.6,27.64,109100.0,18.9731,19.0211,18.932,18.9594,109100.0
2011-11-15 10:30:00,27.63,27.74,27.62,27.7,186200.0,18.9525,19.028,18.9457,19.0005,186200.0
2011-11-15 11:00:00,27.7,27.75,27.64,27.66,157700.0,19.0005,19.0348,18.9594,18.9731,157700.0
2011-11-15 11:30:00,27.67,27.71,27.65,27.67,112200.0,18.98,19.0074,18.9662,18.98,112200.0
2011-11-15 12:00:00,27.67,27.8,27.67,27.79,125800.0,18.98,19.0691,18.98,19.0623,125800.0
2011-11-15 12:30:00,27.79,27.9,27.78,27.9,110200.0,19.0623,19.1377,19.0554,19.1377,110200.0
2011-11-15 13:00:00,27.89,27.93,27.84,27.89,115200.0,19.1309,19.1583,19.0966,19.1309,115200.0
2011-11-15 13:30:00,27.89,27.95,27.84,27.87,110100.0,19.1309,19.172,19.0966,19.1172,110100.0
2011-11-15 14:00:00,27.87,27.89,27.85,27.85,105300.0,19.1172,19.1309,19.1034,19.1034,105300.0
2011-11-15 14:30:00,27.86,27.91,27.85,27.85,102300.0,19.1103,19.1446,19.1034,19.1034,102300.0
2011-11-15 15:00:00,27.85,27.93,27.85,27.91,134400.0,19.1034,19.1583,19.1034,19.1446,134400.0
2011-11-15 15:30:00,27.92,27.92,27.83,27.83,375800.0,19.1515,19.1515,19.0897,19.0897,375800.0
2011-11-16 09:30:00,27.58,27.7,27.5,27.66,179900.0,18.9182,19.0005,18.8634,18.9731,179900.0
2011-11-16 10:00:00,27.66,27.73,27.6,27.64,212500.0,18.9731,19.0211,18.932,18.9594,212500.0
2011-11-16 10:30:00,27.63,27.73,27.61,27.65,131800.0,18.9525,19.0211,18.9388,18.9662,131800.0
2011-11-16 11:00:00,27.66,27.83,27.66,27.79,107100.0,18.9731,19.0897,18.9731,19.0623,107100.0
2011-11-16 11:30:00,27.79,27.81,27.75,27.78,85500.0,19.0623,19.076,19.0348,19.0554,85500.0
2011-11-16 12:00:00,27.78,27.79,27.74,27.74,82000.0,19.0554,19.0623,19.028,19.028,82000.0
2011-11-16 12:30:00,27.75,27.8,27.75,27.78,89800.0,19.0348,19.0691,19.0348,19.0554,89800.0
2011-11-16 13:00:00,27.78,27.93,27.78,27.93,102300.0,19.0554,19.1583,19.0554,19.1583,102300.0
2011-11-16 13:30:00,27.93,27.99,27.89,27.91,120500.0,19.1583,19.1995,19.1309,19.1446,120500.0
2011-11-16 14:00:00,27.91,27.95,27.87,27.9,188700.0,19.1446,19.172,19.1172,19.1377,188700.0
2011-11-16 14:30:00,27.91,27.94,27.8,27.83,149400.0,19.1446,19.1652,19.0691,19.0897,149400.0
2011-11-16 15:00:00,27.84,27.85,27.69,27.69,238000.0,19.0966,19.1034,18.9937,18.9937,238000.0
2011-11-16 15:30:00,27.68,27.69,27.49,27.54,988800.0,18.9868,18.9937,18.8565,18.8908,988800.0
2011-11-17 09:30:00,27.45,27.51,27.35,27.41,150000.0,18.8291,18.8702,18.7605,18.8016,150000.0
2011-11-17 10:00:00,27.4,27.54,27.36,27.54,167400.0,18.7948,18.8908,18.7673,18.8908,167400.0
2011-11-17 10:30:00,27.53,27.6,27.47,27.54,132400.0,18.8839,18.932,18.8428,18.8908,132400.0
2011-11-17 11:00:00,27.55,27.57,27.49,27.56,199400.0,18.8977,18.9114,18.8565,18.9045,199400.0
2011-11-17 11:30:00,27.56,27.63,27.55,27.57,118600.0,18.9045,18.9525,18.8977,18.9114,118600.0
2011-11-17 12:00:00,27.56,27.6,27.52,27.52,119900.0,18.9045,18.932,18.8771,18.8771,119900.0
2011-11-17 12:30:00,27.51,27.51,27.24,27.31,307800.0,18.8702,18.8702,18.685,18.733,307800.0
2011-11-17 13:00:00,27.32,27.37,27.27,27.3,123600.0,18.7399,18.7742,18.7056,18.7262,123600.0
2011-11-17 13:30:00,27.3,27.35,27.25,27.33,184300.0,18.7262,18.7605,18.6919,18.7467,184300.0
2011-11-17 14:00:00,27.32,27.32,27.24,27.28,200600.0,18.7399,18.7399,18.685,18.7124,200600.0
2011-11-17 14:30:00,27.29,27.32,27.22,27.28,267700.0,18.7193,18.7399,18.6713,18.7124,267700.0
2011-11-17 15:00:00,27.28,27.32,27.23,27.28,288500.0,18.7124,18.7399,18.6782,18.7124,288500.0
2011-11-17 15:30:00,27.27,27.36,27.24,27.35,799600.0,18.7056,18.7673,18.685,18.7605,799600.0
2011-11-18 09:30:00,27.57,27.7,27.52,27.7,553700.0,18.9114,19.0005,18.8771,19.0005,553700.0
2011-11-18 10:00:00,27.71,27.71,27.53,27.62,167700.0,19.0074,19.0074,18.8839,18.9457,167700.0
2011-11-18 10:30:00,27.62,27.68,27.61,27.63,228200.0,18.9457,18.9868,18.9388,18.9525,228200.0
2011-11-18 11:00:00,27.62,27.73,27.6,27.71,206300.0,18.9457,19.0211,18.932,19.0074,206300.0
2011-11-18 11:30:00,27.71,27.75,27.68,27.69,303500.0,19.0074,19.0348,18.9868,18.9937,303500.0
2011-11-18 12:00:00,27.69,27.71,27.57,27.7,300400.0,18.9937,19.0074,18.9114,19.0005,300400.0
2011-11-18 12:30:00,27.71,27.78,27.7,27.77,139700.0,19.0074,19.0554,19.0005,19.0486,139700.0
2011-11-18 13:00:00,27.77,27.84,27.76,27.84,95200.0,19.0486,19.0966,19.0417,19.0966,95200.0
2011-11-18 13:30:00,27.84,27.86,27.78,27.8,176900.0,19.0966,19.1103,19.0554,19.0691,176900.0
2011-11-18 14:00:00,27.8,27.85,27.74,27.78,219500.0,19.0691,19.1034,19.028,19.0554,219500.0
2011-11-18 14:30:00,27.78,27.85,27.77,27.78,207100.0,19.0554,19.1034,19.0486,19.0554,207100.0
2011-11-18 15:00:00,27.77,27.84,27.75,27.79,213300.0,19.0486,19.0966,19.0348,19.0623,213300.0
2011-11-18 15:30:00,27.79,27.82,27.73,27.76,738700.0,19.0623,19.0829,19.0211,19.0417,738700.0
2011-11-21 09:30:00,27.55,27.6,27.4,27.44,218300.0,18.8977,18.932,18.7948,18.8222,218300.0
2011-11-21 10:00:00,27.45,27.47,27.32,27.38,229200.0,18.8291,18.8428,18.7399,18.781,229200.0
2011-11-21 10:30:00,27.38,27.38,27.25,27.26,164200.0,18.781,18.781,18.6919,18.6987,164200.0
2011-11-21 11:00:00,27.26,27.29,27.26,27.28,166900.0,18.6987,18.7193,18.6987,18.7124,166900.0
2011-11-21 11:30:00,27.27,27.28,27.12,27.23,258000.0,18.7056,18.7124,18.6027,18.6782,258000.0
2011-11-21 12:00:00,27.24,27.25,27.15,27.17,149800.0,18.685,18.6919,18.6233,18.637,149800.0
2011-11-21 12:30:00,27.17,27.22,27.08,27.09,179500.0,18.637,18.6713,18.5753,18.5821,179500.0
2011-11-21 13:00:00,27.08,27.2,27.08,27.14,211900.0,18.5753,18.6576,18.5753,18.6164,211900.0
2011-11-21 13:30:00,27.13,27.16,27.11,27.11,86700.0,18.6096,18.6301,18.5958,18.5958,86700.0
2011-11-21 14:00:00,27.11,27.22,27.08,27.14,194000.0,18.5958,18.6713,18.5753,18.6164,194000.0
2011-11-21 14:30:00,27.13,27.22,27.12,27.16,218100.0,18.6096,18.6713,18.6027,18.6301,218100.0
2011-11-21 15:00:00,27.15,27.27,27.09,27.24,264100.0,18.6233,18.7056,18.5821,18.685,264100.0
2011-11-21 15:30:00,27.23,27.33,27.22,27.23,757400.0,18.6782,18.7467,18.6713,18.6782,757400.0
2011-11-22 09:30:00,27.26,27.37,27.18,27.26,183200.0,18.6987,18.7742,18.6439,18.6987,183200.0
2011-11-22 10:00:00,27.27,27.31,27.17,27.29,163500.0,18.7056,18.733,18.637,18.7193,163500.0
2011-11-22 10:30:00,27.29,27.29,27.2,27.22,276700.0,18.7193,18.7193,18.6576,18.6713,276700.0
2011-11-22 11:00:00,27.22,27.23,27.14,27.18,174100.0,18.6713,18.6782,18.6164,18.6439,174100.0
2011-11-22 11:30:00,27.18,27.32,27.15,27.32,181500.0,18.6439,18.7399,18.6233,18.7399,181500.0
2011-11-22 12:00:00,27.31,27.52,27.31,27.46,288400.0,18.733,18.8771,18.733,18.8359,288400.0
2011-11-22 12:30:00,27.45,27.58,27.44,27.58,205700.0,18.8291,18.9182,18.8222,18.9182,205700.0
2011-11-22 13:00:00,27.58,27.61,27.5,27.58,261400.0,18.9182,18.9388,18.8634,18.9182,261400.0
2011-11-22 13:30:00,27.57,27.57,27.43,27.48,218300.0,18.9114,18.9114,18.8153,18.8496,218300.0
2011-11-22 14:00:00,27.48,27.51,27.43,27.48,155400.0,18.8496,18.8702,18.8153,18.8496,155400.0
2011-11-22 14:30:00,27.49,27.52,27.43,27.47,187600.0,18.8565,18.8771,18.8153,18.8428,187600.0
2011-11-22 15:00:00,27.47,27.48,27.39,27.44,223400.0,18.8428,18.8496,18.7879,18.8222,223400.0
2011-11-22 15:30:00,27.43,27.47,27.36,27.42,497000.0,18.8153,18.8428,18.7673,18.8085,497000.0
2011-11-23 09:30:00,27.26,27.29,27.11,27.12,206100.0,18.6987,18.7193,18.5958,18.6027,206100.0
2011-11-23 10:00:00,27.11,27.13,27.0,27.0,116300.0,18.5958,18.6096,18.5204,18.5204,116300.0
2011-11-23 10:30:00,27.0,27.05,26.99,27.02,140100.0,18.5204,18.5547,18.5135,18.5341,140100.0
2011-11-23 11:00:00,27.01,27.06,26.98,26.99,203000.0,18.5272,18.5615,18.5067,18.5135,203000.0
2011-11-23 11:30:00,26.98,27.05,26.95,27.03,135500.0,18.5067,18.5547,18.4861,18.541,135500.0
2011-11-23 12:00:00,27.04,27.09,27.03,27.03,142700.0,18.5478,18.5821,18.541,18.541,142700.0
2011-11-23 12:30:00,27.03,27.17,27.01,27.16,134700.0,18.541,18.637,18.5272,18.6301,134700.0
2011-11-23 13:00:00,27.16,27.17,27.07,27.09,180200.0,18.6301,18.637,18.5684,18.5821,180200.0
2011-11-23 13:30:00,27.09,27.14,27.01,27.02,198800.0,18.5821,18.6164,18.5272,18.5341,198800.0
2011-11-23 14:00:00,27.02,27.02,26.89,26.91,192700.0,18.5341,18.5341,18.4449,18.4587,192700.0
2011-11-23 14:30:00,26.91,27.01,26.91,26.99,169200.0,18.4587,18.5272,18.4587,18.5135,169200.0
2011-11-23 15:00:00,26.99,27.07,26.95,26.96,333400.0,18.5135,18.5684,18.4861,18.4929,333400.0
2011-11-23 15:30:00,26.96,27.08,26.9,26.9,623700.0,18.4929,18.5753,18.4518,18.4518,623700.0
2011-11-25 09:30:00,26.89,27.06,26.87,27.01,134400.0,18.4449,18.5615,18.4312,18.5272,134400.0
2011-11-25 10:00:00,27.01,27.17,27.01,27.1,134300.0,18.5272,18.637,18.5272,18.589,134300.0
2011-11-25 10:30:00,27.1,27.16,27.1,27.11,137100.0,18.589,18.6301,18.589,18.5958,137100.0
2011-11-25 11:00:00,27.11,27.23,27.11,27.18,105700.0,18.5958,18.6782,18.5958,18.6439,105700.0
2011-11-25 11:30:00,27.17,27.21,27.14,27.15,126200.0,18.637,18.6644,18.6164,18.6233,126200.0
2011-11-25 12:00:00,27.14,27.16,27.1,27.16,128300.0,18.6164,18.6301,18.589,18.6301,128300.0
2011-11-25 12:30:00,27.16,27.17,27.1,27.11,298300.0,18.6301,18.637,18.589,18.5958,298300.0
2011-11-28 09:30:00,27.4,27.76,27.37,27.71,399400.0,18.7948,19.0417,18.7742,19.0074,399400.0
2011-11-28 10:00:00,27.71,27.77,27.69,27.74,369400.0,19.0074,19.0486,18.9937,19.028,369400.0
2011-11-28 10:30:00,27.75,27.8,27.73,27.76,280100.0,19.0348,19.0691,19.0211,19.0417,280100.0
2011-11-28 11:00:00,27.75,27.81,27.75,27.79,242200.0,19.0348,19.076,19.0348,19.0623,242200.0
2011-11-28 11:30:00,27.8,27.84,27.79,27.82,178600.0,19.0691,19.0966,19.0623,19.0829,178600.0
2011-11-28 12:00:00,27.81,27.84,27.79,27.84,134400.0,19.076,19.0966,19.0623,19.0966,134400.0
2011-11-28 12:30:00,27.83,27.9,27.82,27.85,228900.0,19.0897,19.1377,19.0829,19.1034,228900.0
2011-11-28 13:00:00,27.85,28.0,27.85,27.98,430400.0,19.1034,19.2063,19.1034,19.1926,430400.0
2011-11-28 13:30:00,27.98,27.99,27.87,27.87,218100.0,19.1926,19.1995,19.1172,19.1172,218100.0
2011-11-28 14:00:00,27.87,27.88,27.8,27.8,211700.0,19.1172,19.124,19.0691,19.0691,211700.0
2011-11-28 14:30:00,27.8,27.84,27.79,27.79,314000.0,19.0691,19.0966,19.0623,19.0623,314000.0
2011-11-28 15:00:00,27.79,27.84,27.68,27.69,565400.0,19.0623,19.0966,18.9868,18.9937,565400.0
2011-11-28 15:30:00,27.68,27.8,27.64,27.78,719300.0,18.9868,19.0691,18.9594,19.0554,719300.0
2011-11-29 09:30:00,27.86,27.99,27.83,27.91,229200.0,19.1103,19.1995,19.0897,19.1446,229200.0
2011-11-29 10:00:00,27.91,28.02,27.87,28.01,262400.0,19.1446,19.22,19.1172,19.2132,262400.0
2011-11-29 10:30:00,28.01,28.06,27.93,27.93,189300.0,19.2132,19.2475,19.1583,19.1583,189300.0
2011-11-29 11:00:00,27.93,28.0,27.92,27.98,160400.0,19.1583,19.2063,19.1515,19.1926,160400.0
2011-11-29 11:30:00,27.97,28.05,27.97,28.03,158700.0,19.1857,19.2406,19.1857,19.2269,158700.0
2011-11-29 12:00:00,28.03,28.09,28.03,28.08,125500.0,19.2269,19.2681,19.2269,19.2612,125500.0
2011-11-29 12:30:00,28.07,28.08,27.98,28.04,184600.0,19.2543,19.2612,19.1926,19.2338,184600.0
2011-11-29 13:00:00,28.04,28.04,27.95,27.97,112900.0,19.2338,19.2338,19.172,19.1857,112900.0
2011-11-29 13:30:00,27.98,27.99,27.91,27.91,120600.0,19.1926,19.1995,19.1446,19.1446,120600.0
2011-11-29 14:00:00,27.91,27.93,27.85,27.85,171800.0,19.1446,19.1583,19.1034,19.1034,171800.0
2011-11-29 14:30:00,27.85,27.86,27.79,27.85,269300.0,19.1034,19.1103,19.0623,19.1034,269300.0
2011-11-29 15:00:00,27.85,27.93,27.83,27.88,233700.0,19.1034,19.1583,19.0897,19.124,233700.0
2011-11-29 15:30:00,27.88,27.92,27.77,27.81,680700.0,19.124,19.1515,19.0486,19.076,680700.0
2011-11-30 09:30:00,28.25,28.5,28.2,28.47,320900.0,19.3778,19.5493,19.3435,19.5287,320900.0
2011-11-30 10:00:00,28.49,28.61,28.47,28.56,259600.0,19.5424,19.6248,19.5287,19.5905,259600.0
2011-11-30 10:30:00,28.56,28.56,28.41,28.55,433300.0,19.5905,19.5905,19.4876,19.5836,433300.0
2011-11-30 11:00:00,28.55,28.55,28.43,28.46,231100.0,19.5836,19.5836,19.5013,19.5219,231100.0
2011-11-30 11:30:00,28.45,28.46,28.36,28.4,167900.0,19.515,19.5219,19.4533,19.4807,167900.0
2011-11-30 12:00:00,28.4,28.46,28.37,28.44,121200.0,19.4807,19.5219,19.4601,19.5081,121200.0
2011-11-30 12:30:00,28.45,28.45,28.34,28.35,175400.0,19.515,19.515,19.4395,19.4464,175400.0
2011-11-30 13:00:00,28.34,28.36,28.29,28.29,174700.0,19.4395,19.4533,19.4052,19.4052,174700.0
2011-11-30 13:30:00,28.29,28.37,28.29,28.3,158300.0,19.4052,19.4601,19.4052,19.4121,158300.0
2011-11-30 14:00:00,28.3,28.33,28.24,28.31,166800.0,19.4121,19.4327,19.371,19.419,166800.0
2011-11-30 14:30:00,28.31,28.38,28.3,28.35,165300.0,19.419,19.467,19.4121,19.4464,165300.0
2011-11-30 15:00:00,28.34,28.44,28.34,28.4,279500.0,19.4395,19.5081,19.4395,19.4807,279500.0
2011-11-30 15:30:00,28.4,28.55,28.38,28.55,897500.0,19.4807,19.5836,19.467,19.5836,897500.0
2011-12-01 09:30:00,28.4,28.72,28.4,28.69,329400.0,19.4807,19.7002,19.4807,19.6796,329400.0
2011-12-01 10:00:00,28.69,28.71,28.61,28.69,180400.0,19.6796,19.6933,19.6248,19.6796,180400.0
2011-12-01 10:30:00,28.7,28.71,28.6,28.71,193800.0,19.6865,19.6933,19.6179,19.6933,193800.0
2011-12-01 11:00:00,28.71,28.79,28.69,28.73,238400.0,19.6933,19.7482,19.6796,19.7071,238400.0
2011-12-01 11:30:00,28.73,28.75,28.69,28.72,218000.0,19.7071,19.7208,19.6796,19.7002,218000.0
2011-12-01 12:00:00,28.72,28.75,28.7,28.74,194000.0,19.7002,19.7208,19.6865,19.7139,194000.0
2011-12-01 12:30:00,28.73,28.74,28.58,28.59,250100.0,19.7071,19.7139,19.6042,19.611,250100.0
2011-12-01 13:00:00,28.59,28.68,28.59,28.67,156000.0,19.611,19.6728,19.611,19.6659,156000.0
2011-12-01 13:30:00,28.67,28.78,28.67,28.78,176300.0,19.6659,19.7414,19.6659,19.7414,176300.0
2011-12-01 14:00:00,28.78,28.83,28.73,28.82,208600.0,19.7414,19.7757,19.7071,19.7688,208600.0
2011-12-01 14:30:00,28.81,28.87,28.77,28.84,228100.0,19.7619,19.8031,19.7345,19.7825,228100.0
2011-12-01 15:00:00,28.85,28.85,28.73,28.76,335500.0,19.7894,19.7894,19.7071,19.7276,335500.0
2011-12-01 15:30:00,28.76,28.78,28.64,28.71,574500.0,19.7276,19.7414,19.6453,19.6933,574500.0
2011-12-02 09:30:00,29.03,29.2,28.9,29.17,551700.0,19.9128,20.0295,19.8237,20.0089,551700.0
2011-12-02 10:00:00,29.18,29.35,29.15,29.24,592800.0,20.0157,20.1323,19.9952,20.0569,592800.0
2011-12-02 10:30:00,29.25,29.38,29.24,29.35,530600.0,20.0638,20.1529,20.0569,20.1323,530600.0
2011-12-02 11:00:00,29.34,29.37,29.21,29.31,363400.0,20.1255,20.1461,20.0363,20.1049,363400.0
2011-12-02 11:30:00,29.3,29.33,29.21,29.29,316000.0,20.098,20.1186,20.0363,20.0912,316000.0
2011-12-02 12:00:00,29.29,29.3,29.09,29.18,270700.0,20.0912,20.098,19.954,20.0157,270700.0
2011-12-02 12:30:00,29.18,29.22,29.15,29.22,183800.0,20.0157,20.0432,19.9952,20.0432,183800.0
2011-12-02 13:00:00,29.21,29.21,29.12,29.17,191200.0,20.0363,20.0363,19.9746,20.0089,191200.0
2011-12-02 13:30:00,29.17,29.21,29.13,29.14,237500.0,20.0089,20.0363,19.9814,19.9883,237500.0
2011-12-02 14:00:00,29.14,29.21,29.11,29.16,335900.0,19.9883,20.0363,19.9677,20.002,335900.0
2011-12-02 14:30:00,29.15,29.18,29.09,29.11,224500.0,19.9952,20.0157,19.954,19.9677,224500.0
2011-12-02 15:00:00,29.11,29.18,29.09,29.1,396100.0,19.9677,20.0157,19.954,19.9609,396100.0
2011-12-02 15:30:00,29.1,29.18,29.09,29.12,971400.0,19.9609,20.0157,19.954,19.9746,971400.0
2011-12-05 09:30:00,29.23,29.26,29.17,29.25,302600.0,20.05,20.0706,20.0089,20.0638,302600.0
2011-12-05 10:00:00,29.24,29.34,29.17,29.29,244700.0,20.0569,20.1255,20.0089,20.0912,244700.0
2011-12-05 10:30:00,29.29,29.38,29.29,29.36,201600.0,20.0912,20.1529,20.0912,20.1392,201600.0
2011-12-05 11:00:00,29.35,29.42,29.34,29.42,196000.0,20.1323,20.1804,20.1255,20.1804,196000.0
2011-12-05 11:30:00,29.41,29.45,29.39,29.42,230200.0,20.1735,20.2009,20.1598,20.1804,230200.0
2011-12-05 12:00:00,29.41,29.47,29.41,29.42,137700.0,20.1735,20.2147,20.1735,20.1804,137700.0
2011-12-05 12:30:00,29.43,29.46,29.39,29.39,237100.0,20.1872,20.2078,20.1598,20.1598,237100.0
2011-12-05 13:00:00,29.39,29.49,29.39,29.49,154400.0,20.1598,20.2284,20.1598,20.2284,154400.0
2011-12-05 13:30:00,29.49,29.52,29.33,29.35,275400.0,20.2284,20.249,20.1186,20.1323,275400.0
2011-12-05 14:00:00,29.35,29.42,29.31,29.4,226400.0,20.1323,20.1804,20.1049,20.1666,226400.0
2011-12-05 14:30:00,29.39,29.4,29.34,29.4,168400.0,20.1598,20.1666,20.1255,20.1666,168400.0
2011-12-05 15:00:00,29.4,29.41,29.19,29.21,564100.0,20.1666,20.1735,20.0226,20.0363,564100.0
2011-12-05 15:30:00,29.2,29.23,29.12,29.23,1228100.0,20.0295,20.05,19.9746,20.05,1228100.0
2011-12-06 09:30:00,29.22,29.39,29.17,29.2,179300.0,20.0432,20.1598,20.0089,20.0295,179300.0
2011-12-06 10:00:00,29.2,29.33,29.19,29.26,174600.0,20.0295,20.1186,20.0226,20.0706,174600.0
2011-12-06 10:30:00,29.27,29.33,29.24,29.26,346200.0,20.0775,20.1186,20.0569,20.0706,346200.0
2011-12-06 11:00:00,29.25,29.28,29.19,29.19,142300.0,20.0638,20.0843,20.0226,20.0226,142300.0
2011-12-06 11:30:00,29.19,29.19,29.1,29.17,278900.0,20.0226,20.0226,19.9609,20.0089,278900.0
2011-12-06 12:00:00,29.16,29.21,29.16,29.17,227100.0,20.002,20.0363,20.002,20.0089,227100.0
2011-12-06 12:30:00,29.17,29.18,29.12,29.14,176100.0,20.0089,20.0157,19.9746,19.9883,176100.0
2011-12-06 13:00:00,29.15,29.18,29.12,29.17,189400.0,19.9952,20.0157,19.9746,20.0089,189400.0
2011-12-06 13:30:00,29.17,29.18,29.13,29.17,178000.0,20.0089,20.0157,19.9814,20.0089,178000.0
2011-12-06 14:00:00,29.17,29.24,29.17,29.21,170200.0,20.0089,20.0569,20.0089,20.0363,170200.0
2011-12-06 14:30:00,29.2,29.3,29.2,29.3,260900.0,20.0295,20.098,20.0295,20.098,260900.0
2011-12-06 15:00:00,29.29,29.3,29.21,29.21,256400.0,20.0912,20.098,20.0363,20.0363,256400.0
2011-12-06 15:30:00,29.21,29.24,29.12,29.12,705400.0,20.0363,20.0569,19.9746,19.9746,705400.0
2011-12-07 09:30:00,29.14,29.18,28.99,29.05,231900.0,19.9883,20.0157,19.8854,19.9266,231900.0
2011-12-07 10:00:00,29.05,29.06,28.99,29.0,182100.0,19.9266,19.9334,19.8854,19.8923,182100.0
2011-12-07 10:30:00,29.0,29.08,28.99,29.06,189600.0,19.8923,19.9471,19.8854,19.9334,189600.0
2011-12-07 11:00:00,29.07,29.12,28.99,29.02,335700.0,19.9403,19.9746,19.8854,19.906,335700.0
2011-12-07 11:30:00,29.03,29.15,28.99,29.14,208800.0,19.9128,19.9952,19.8854,19.9883,208800.0
2011-12-07 12:00:00,29.15,29.19,29.04,29.19,320500.0,19.9952,20.0226,19.9197,20.0226,320500.0
2011-12-07 12:30:00,29.19,29.24,29.18,29.24,178400.0,20.0226,20.0569,20.0157,20.0569,178400.0
2011-12-07 13:00:00,29.24,29.28,29.23,29.27,172000.0,20.0569,20.0843,20.05,20.0775,172000.0
2011-12-07 13:30:00,29.28,29.32,29.23,29.27,193100.0,20.0843,20.1118,20.05,20.0775,193100.0
2011-12-07 14:00:00,29.26,29.31,29.24,29.26,265100.0,20.0706,20.1049,20.0569,20.0706,265100.0
2011-12-07 14:30:00,29.26,29.28,29.17,29.24,343700.0,20.0706,20.0843,20.0089,20.0569,343700.0
2011-12-07 15:00:00,29.24,29.26,29.17,29.2,548700.0,20.0569,20.0706,20.0089,20.0295,548700.0
2011-12-07 15:30:00,29.2,29.43,29.19,29.34,3353900.0,20.0295,20.1872,20.0226,20.1255,3353900.0
2011-12-08 09:30:00,29.29,29.35,29.11,29.21,186500.0,20.0912,20.1323,19.9677,20.0363,186500.0
2011-12-08 10:00:00,29.21,29.21,29.09,29.15,130900.0,20.0363,20.0363,19.954,19.9952,130900.0
2011-12-08 10:30:00,29.16,29.31,29.15,29.19,189200.0,20.002,20.1049,19.9952,20.0226,189200.0
2011-12-08 11:00:00,29.19,29.25,29.14,29.19,156100.0,20.0226,20.0638,19.9883,20.0226,156100.0
2011-12-08 11:30:00,29.18,29.21,29.11,29.2,176500.0,20.0157,20.0363,19.9677,20.0295,176500.0
2011-12-08 12:00:00,29.2,29.27,29.17,29.23,123700.0,20.0295,20.0775,20.0089,20.05,123700.0
2011-12-08 12:30:00,29.22,29.26,29.18,29.26,177100.0,20.0432,20.0706,20.0157,20.0706,177100.0
2011-12-08 13:00:00,29.25,29.26,29.16,29.24,439700.0,20.0638,20.0706,20.002,20.0569,439700.0
2011-12-08 13:30:00,29.24,29.28,29.17,29.21,166100.0,20.0569,20.0843,20.0089,20.0363,166100.0
2011-12-08 14:00:00,29.21,29.25,29.14,29.22,106500.0,20.0363,20.0638,19.9883,20.0432,106500.0
2011-12-08 14:30:00,29.22,29.27,29.19,29.22,127100.0,20.0432,20.0775,20.0226,20.0432,127100.0
2011-12-08 15:00:00,29.22,29.33,29.18,29.33,215900.0,20.0432,20.1186,20.0157,20.1186,215900.0
2011-12-08 15:30:00,29.32,29.37,29.05,29.08,891000.0,20.1118,20.1461,19.9266,19.9471,891000.0
2011-12-09 09:30:00,29.02,29.13,28.96,29.01,359400.0,19.906,19.9814,19.8648,19.8991,359400.0
2011-12-09 10:00:00,29.01,29.16,29.0,29.13,502400.0,19.8991,20.002,19.8923,19.9814,502400.0
2011-12-09 10:30:00,29.14,29.18,28.98,29.09,592300.0,19.9883,20.0157,19.8785,19.954,592300.0
2011-12-09 11:00:00,29.09,29.33,29.09,29.29,308300.0,19.954,20.1186,19.954,20.0912,308300.0
2011-12-09 11:30:00,29.29,29.32,29.22,29.32,263300.0,20.0912,20.1118,20.0432,20.1118,263300.0
2011-12-09 12:00:00,29.32,29.48,29.32,29.4,250500.0,20.1118,20.2215,20.1118,20.1666,250500.0
2011-12-09 12:30:00,29.41,29.5,29.4,29.45,260900.0,20.1735,20.2352,20.1666,20.2009,260900.0
2011-12-09 13:00:00,29.46,29.53,29.44,29.49,192200.0,20.2078,20.2558,20.1941,20.2284,192200.0
2011-12-09 13:30:00,29.48,29.55,29.48,29.51,198400.0,20.2215,20.2695,20.2215,20.2421,198400.0
2011-12-09 14:00:00,29.52,29.55,29.48,29.52,246000.0,20.249,20.2695,20.2215,20.249,246000.0
2011-12-09 14:30:00,29.52,29.58,29.5,29.52,237800.0,20.249,20.2901,20.2352,20.249,237800.0
2011-12-09 15:00:00,29.52,29.54,29.46,29.53,295900.0,20.249,20.2627,20.2078,20.2558,295900.0
2011-12-09 15:30:00,29.53,29.54,29.43,29.45,725400.0,20.2558,20.2627,20.1872,20.2009,725400.0
2011-12-12 09:30:00,29.38,29.42,29.14,29.15,197700.0,20.1529,20.1804,19.9883,19.9952,197700.0
2011-12-12 10:00:00,29.15,29.19,29.1,29.13,99500.0,19.9952,20.0226,19.9609,19.9814,99500.0
2011-12-12 10:30:00,29.13,29.13,29.07,29.08,104800.0,19.9814,19.9814,19.9403,19.9471,104800.0
2011-12-12 11:00:00,29.07,29.11,29.01,29.08,204900.0,19.9403,19.9677,19.8991,19.9471,204900.0
2011-12-12 11:30:00,29.08,29.11,28.96,28.99,177800.0,19.9471,19.9677,19.8648,19.8854,177800.0
2011-12-12 12:00:00,28.99,29.06,28.93,29.06,124600.0,19.8854,19.9334,19.8443,19.9334,124600.0
2011-12-12 12:30:00,29.06,29.12,29.05,29.08,137300.0,19.9334,19.9746,19.9266,19.9471,137300.0
2011-12-12 13:00:00,29.08,29.1,29.02,29.1,154700.0,19.9471,19.9609,19.906,19.9609,154700.0
2011-12-12 13:30:00,29.1,29.12,29.08,29.09,110400.0,19.9609,19.9746,19.9471,19.954,110400.0
2011-12-12 14:00:00,29.1,29.17,29.06,29.15,201100.0,19.9609,20.0089,19.9334,19.9952,201100.0
2011-12-12 14:30:00,29.16,29.18,29.1,29.18,201500.0,20.002,20.0157,19.9609,20.0157,201500.0
2011-12-12 15:00:00,29.18,29.18,29.05,29.11,216500.0,20.0157,20.0157,19.9266,19.9677,216500.0
2011-12-12 15:30:00,29.12,29.22,29.11,29.21,641700.0,19.9746,20.0432,19.9677,20.0363,641700.0
2011-12-13 09:30:00,29.23,29.49,29.23,29.47,209600.0,20.05,20.2284,20.05,20.2147,209600.0
2011-12-13 10:00:00,29.48,29.5,29.43,29.43,137400.0,20.2215,20.2352,20.1872,20.1872,137400.0
2011-12-13 10:30:00,29.43,29.46,29.35,29.35,193800.0,20.1872,20.2078,20.1323,20.1323,193800.0
2011-12-13 11:00:00,29.35,29.36,29.2,29.2,172400.0,20.1323,20.1392,20.0295,20.0295,172400.0
2011-12-13 11:30:00,29.2,29.31,29.19,29.31,97800.0,20.0295,20.1049,20.0226,20.1049,97800.0
2011-12-13 12:00:00,29.31,29.33,29.27,29.32,93300.0,20.1049,20.1186,20.0775,20.1118,93300.0
2011-12-13 12:30:00,29.33,29.37,29.29,29.3,148800.0,20.1186,20.1461,20.0912,20.098,148800.0
2011-12-13 13:00:00,29.3,29.34,29.26,29.33,96000.0,20.098,20.1255,20.0706,20.1186,96000.0
2011-12-13 13:30:00,29.34,29.38,29.33,29.35,149000.0,20.1255,20.1529,20.1186,20.1323,149000.0
2011-12-13 14:00:00,29.36,29.42,29.27,29.34,185500.0,20.1392,20.1804,20.0775,20.1255,185500.0
2011-12-13 14:30:00,29.34,29.34,29.16,29.2,203500.0,20.1255,20.1255,20.002,20.0295,203500.0
2011-12-13 15:00:00,29.21,29.23,29.05,29.05,335700.0,20.0363,20.05,19.9266,19.9266,335700.0
2011-12-13 15:30:00,29.05,29.11,28.96,29.08,744600.0,19.9266,19.9677,19.8648,19.9471,744600.0
2011-12-14 09:30:00,29.07,29.2,29.04,29.07,225400.0,19.9403,20.0295,19.9197,19.9403,225400.0
2011-12-14 10:00:00,29.07,29.08,29.0,29.0,145300.0,19.9403,19.9471,19.8923,19.8923,145300.0
2011-12-14 10:30:00,29.01,29.01,28.93,28.98,128800.0,19.8991,19.8991,19.8443,19.8785,128800.0
2011-12-14 11:00:00,28.98,29.11,28.97,29.1,197100.0,19.8785,19.9677,19.8717,19.9609,197100.0
2011-12-14 11:30:00,29.1,29.1,28.99,29.02,159000.0,19.9609,19.9609,19.8854,19.906,159000.0
2011-12-14 12:00:00,29.03,29.11,29.01,29.09,96200.0,19.9128,19.9677,19.8991,19.954,96200.0
2011-12-14 12:30:00,29.1,29.15,29.09,29.1,120900.0,19.9609,19.9952,19.954,19.9609,120900.0
2011-12-14 13:00:00,29.11,29.11,29.0,29.06,226000.0,19.9677,19.9677,19.8923,19.9334,226000.0
2011-12-14 13:30:00,29.05,29.15,29.0,29.01,149700.0,19.9266,19.9952,19.8923,19.8991,149700.0
2011-12-14 14:00:00,29.01,29.05,28.98,29.0,145000.0,19.8991,19.9266,19.8785,19.8923,145000.0
2011-12-14 14:30:00,29.0,29.0,28.9,28.99,139200.0,19.8923,19.8923,19.8237,19.8854,139200.0
2011-12-14 15:00:00,28.98,29.02,28.92,28.97,307200.0,19.8785,19.906,19.8374,19.8717,307200.0
2011-12-14 15:30:00,28.97,28.98,28.87,28.89,536500.0,19.8717,19.8785,19.8031,19.8168,536500.0
2011-12-15 09:30:00,29.04,29.28,29.04,29.22,170900.0,19.9197,20.0843,19.9197,20.0432,170900.0
2011-12-15 10:00:00,29.24,29.28,29.06,29.08,203600.0,20.0569,20.0843,19.9334,19.9471,203600.0
2011-12-15 10:30:00,29.08,29.11,29.03,29.06,153200.0,19.9471,19.9677,19.9128,19.9334,153200.0
2011-12-15 11:00:00,29.07,29.09,29.0,29.09,145500.0,19.9403,19.954,19.8923,19.954,145500.0
2011-12-15 11:30:00,29.09,29.11,29.01,29.04,94200.0,19.954,19.9677,19.8991,19.9197,94200.0
2011-12-15 12:00:00,29.04,29.05,28.98,28.99,240800.0,19.9197,19.9266,19.8785,19.8854,240800.0
2011-12-15 12:30:00,28.99,29.0,28.95,28.97,138400.0,19.8854,19.8923,19.858,19.8717,138400.0
2011-12-15 13:00:00,28.97,29.01,28.94,29.0,128600.0,19.8717,19.8991,19.8511,19.8923,128600.0
2011-12-15 13:30:00,29.01,29.02,28.96,28.97,126200.0,19.8991,19.906,19.8648,19.8717,126200.0
2011-12-15 14:00:00,28.98,29.02,28.96,28.96,173900.0,19.8785,19.906,19.8648,19.8648,173900.0
2011-12-15 14:30:00,28.96,29.02,28.96,29.0,149000.0,19.8648,19.906,19.8648,19.8923,149000.0
2011-12-15 15:00:00,29.01,29.1,29.0,29.05,252200.0,19.8991,19.9609,19.8923,19.9266,252200.0
2011-12-15 15:30:00,29.05,29.09,28.95,28.99,562900.0,19.9266,19.954,19.858,19.8854,562900.0
2011-12-16 09:30:00,29.16,29.22,29.06,29.07,760300.0,20.002,20.0432,19.9334,19.9403,760300.0
2011-12-16 10:00:00,29.06,29.14,29.01,29.05,217000.0,19.9334,19.9883,19.8991,19.9266,217000.0
2011-12-16 10:30:00,29.05,29.06,28.99,28.99,181600.0,19.9266,19.9334,19.8854,19.8854,181600.0
2011-12-16 11:00:00,29.0,29.15,29.0,29.12,133000.0,19.8923,19.9952,19.8923,19.9746,133000.0
2011-12-16 11:30:00,29.13,29.13,29.02,29.03,149200.0,19.9814,19.9814,19.906,19.9128,149200.0
2011-12-16 12:00:00,29.03,29.03,28.9,28.9,114600.0,19.9128,19.9128,19.8237,19.8237,114600.0
2011-12-16 12:30:00,28.91,28.91,28.77,28.86,199700.0,19.8305,19.8305,19.7345,19.7962,199700.0
2011-12-16 13:00:00,28.87,28.94,28.86,28.94,112200.0,19.8031,19.8511,19.7962,19.8511,112200.0
2011-12-16 13:30:00,28.94,28.95,28.81,28.83,170700.0,19.8511,19.858,19.7619,19.7757,170700.0
2011-12-16 14:00:00,28.84,28.87,28.76,28.86,192700.0,19.7825,19.8031,19.7276,19.7962,192700.0
2011-12-16 14:30:00,28.86,28.96,28.85,28.94,193900.0,19.7962,19.8648,19.7894,19.8511,193900.0
2011-12-16 15:00:00,28.94,28.95,28.88,28.89,200700.0,19.8511,19.858,19.81,19.8168,200700.0
2011-12-16 15:30:00,28.9,28.95,28.86,28.9,792500.0,19.8237,19.858,19.7962,19.8237,792500.0
2011-12-19 09:30:00,29.01,29.22,29.0,29.17,160900.0,19.8991,20.0432,19.8923,20.0089,160900.0
2011-12-19 10:00:00,29.16,29.17,28.95,28.99,208700.0,20.002,20.0089,19.858,19.8854,208700.0
2011-12-19 10:30:00,28.99,29.05,28.93,28.94,106600.0,19.8854,19.9266,19.8443,19.8511,106600.0
2011-12-19 11:00:00,28.95,28.95,28.81,28.85,142700.0,19.858,19.858,19.7619,19.7894,142700.0
2011-12-19 11:30:00,28.85,28.86,28.73,28.73,121200.0,19.7894,19.7962,19.7071,19.7071,121200.0
2011-12-19 12:00:00,28.73,28.83,28.72,28.82,99300.0,19.7071,19.7757,19.7002,19.7688,99300.0
2011-12-19 12:30:00,28.83,28.83,28.73,28.75,93500.0,19.7757,19.7757,19.7071,19.7208,93500.0
2011-12-19 13:00:00,28.75,28.77,28.72,28.73,92800.0,19.7208,19.7345,19.7002,19.7071,92800.0
2011-12-19 13:30:00,28.73,28.79,28.69,28.75,122100.0,19.7071,19.7482,19.6796,19.7208,122100.0
2011-12-19 14:00:00,28.75,28.77,28.7,28.73,110400.0,19.7208,19.7345,19.6865,19.7071,110400.0
2011-12-19 14:30:00,28.73,28.73,28.68,28.7,133900.0,19.7071,19.7071,19.6728,19.6865,133900.0
2011-12-19 15:00:00,28.7,28.7,28.57,28.58,279900.0,19.6865,19.6865,19.5973,19.6042,279900.0
2011-12-19 15:30:00,28.58,28.61,28.5,28.58,710900.0,19.6042,19.6248,19.5493,19.6042,710900.0
2011-12-20 09:30:00,28.81,29.01,28.72,28.99,230700.0,19.7619,19.8991,19.7002,19.8854,230700.0
2011-12-20 10:00:00,29.0,29.04,28.97,28.98,237700.0,19.8923,19.9197,19.8717,19.8785,237700.0
2011-12-20 10:30:00,28.98,29.07,28.94,29.06,154200.0,19.8785,19.9403,19.8511,19.9334,154200.0
2011-12-20 11:00:00,29.05,29.13,29.05,29.06,184700.0,19.9266,19.9814,19.9266,19.9334,184700.0
2011-12-20 11:30:00,29.07,29.07,28.97,28.98,166000.0,19.9403,19.9403,19.8717,19.8785,166000.0
2011-12-20 12:00:00,28.98,29.01,28.97,29.0,113200.0,19.8785,19.8991,19.8717,19.8923,113200.0
2011-12-20 12:30:00,29.0,29.09,28.99,29.08,168200.0,19.8923,19.954,19.8854,19.9471,168200.0
2011-12-20 13:00:00,29.08,29.13,29.05,29.06,193100.0,19.9471,19.9814,19.9266,19.9334,193100.0
2011-12-20 13:30:00,29.07,29.08,29.04,29.04,129700.0,19.9403,19.9471,19.9197,19.9197,129700.0
2011-12-20 14:00:00,29.04,29.06,29.03,29.04,152100.0,19.9197,19.9334,19.9128,19.9197,152100.0
2011-12-20 14:30:00,29.03,29.12,29.03,29.08,224500.0,19.9128,19.9746,19.9128,19.9471,224500.0
2011-12-20 15:00:00,29.08,29.17,29.07,29.09,334400.0,19.9471,20.0089,19.9403,19.954,334400.0
2011-12-20 15:30:00,29.09,29.12,29.0,29.05,1233300.0,19.954,19.9746,19.8923,19.9266,1233300.0
2011-12-21 09:30:00,29.16,29.26,28.96,28.97,279800.0,20.002,20.0706,19.8648,19.8717,279800.0
2011-12-21 10:00:00,28.97,29.07,28.96,28.99,192200.0,19.8717,19.9403,19.8648,19.8854,192200.0
2011-12-21 10:30:00,28.99,29.03,28.9,28.91,197700.0,19.8854,19.9128,19.8237,19.8305,197700.0
2011-12-21 11:00:00,28.92,28.93,28.85,28.91,178500.0,19.8374,19.8443,19.7894,19.8305,178500.0
2011-12-21 11:30:00,28.91,28.93,28.87,28.92,138400.0,19.8305,19.8443,19.8031,19.8374,138400.0
2011-12-21 12:00:00,28.93,28.96,28.85,28.85,189100.0,19.8443,19.8648,19.7894,19.7894,189100.0
2011-12-21 12:30:00,28.85,28.96,28.85,28.96,158100.0,19.7894,19.8648,19.7894,19.8648,158100.0
2011-12-21 13:00:00,28.96,28.99,28.93,28.93,134100.0,19.8648,19.8854,19.8443,19.8443,134100.0
2011-12-21 13:30:00,28.94,29.0,28.91,28.99,183000.0,19.8511,19.8923,19.8305,19.8854,183000.0
2011-12-21 14:00:00,28.99,29.03,28.96,29.0,254000.0,19.8854,19.9128,19.8648,19.8923,254000.0
2011-12-21 14:30:00,29.0,29.03,28.97,29.02,336300.0,19.8923,19.9128,19.8717,19.906,336300.0
2011-12-21 15:00:00,29.0,29.06,28.98,29.05,347900.0,19.8923,19.9334,19.8785,19.9266,347900.0
2011-12-21 15:30:00,29.05,29.15,29.02,29.09,747000.0,19.9266,19.9952,19.906,19.954,747000.0
2011-12-22 09:30:00,29.16,29.33,29.07,29.08,229200.0,20.002,20.1186,19.9403,19.9471,229200.0
2011-12-22 10:00:00,29.09,29.26,29.09,29.2,131900.0,19.954,20.0706,19.954,20.0295,131900.0
2011-12-22 10:30:00,29.19,29.2,29.08,29.09,117800.0,20.0226,20.0295,19.9471,19.954,117800.0
2011-12-22 11:00:00,29.09,29.15,29.09,29.12,119400.0,19.954,19.9952,19.954,19.9746,119400.0
2011-12-22 11:30:00,29.13,29.18,29.13,29.15,91100.0,19.9814,20.0157,19.9814,19.9952,91100.0
2011-12-22 12:00:00,29.16,29.26,29.15,29.26,107200.0,20.002,20.0706,19.9952,20.0706,107200.0
2011-12-22 12:30:00,29.26,29.28,29.22,29.27,91700.0,20.0706,20.0843,20.0432,20.0775,91700.0
2011-12-22 13:00:00,29.27,29.27,29.21,29.25,123300.0,20.0775,20.0775,20.0363,20.0638,123300.0
2011-12-22 13:30:00,29.25,29.28,29.19,29.2,136200.0,20.0638,20.0843,20.0226,20.0295,136200.0
2011-12-22 14:00:00,29.2,29.24,29.18,29.23,129000.0,20.0295,20.0569,20.0157,20.05,129000.0
2011-12-22 14:30:00,29.23,29.24,29.17,29.17,163800.0,20.05,20.0569,20.0089,20.0089,163800.0
2011-12-22 15:00:00,29.18,29.26,29.17,29.23,134200.0,20.0157,20.0706,20.0089,20.05,134200.0
2011-12-22 15:30:00,29.24,29.25,29.17,29.23,479900.0,20.0569,20.0638,20.0089,20.05,479900.0
2011-12-23 09:30:00,29.31,29.4,29.2,29.37,103700.0,20.1049,20.1666,20.0295,20.1461,103700.0
2011-12-23 10:00:00,29.37,29.46,29.37,29.45,147800.0,20.1461,20.2078,20.1461,20.2009,147800.0
2011-12-23 10:30:00,29.45,29.45,29.32,29.41,146400.0,20.2009,20.2009,20.1118,20.1735,146400.0
2011-12-23 11:00:00,29.41,29.43,29.34,29.35,161500.0,20.1735,20.1872,20.1255,20.1323,161500.0
2011-12-23 11:30:00,29.35,29.38,29.33,29.37,108400.0,20.1323,20.1529,20.1186,20.1461,108400.0
2011-12-23 12:00:00,29.37,29.41,29.36,29.41,68800.0,20.1461,20.1735,20.1392,20.1735,68800.0
2011-12-23 12:30:00,29.4,29.44,29.39,29.4,93800.0,20.1666,20.1941,20.1598,20.1666,93800.0
2011-12-23 13:00:00,29.4,29.4,29.38,29.4,69000.0,20.1666,20.1666,20.1529,20.1666,69000.0
2011-12-23 13:30:00,29.39,29.4,29.36,29.39,108800.0,20.1598,20.1666,20.1392,20.1598,108800.0
2011-12-23 14:00:00,29.39,29.39,29.37,29.38,67800.0,20.1598,20.1598,20.1461,20.1529,67800.0
2011-12-23 14:30:00,29.38,29.38,29.34,29.34,93800.0,20.1529,20.1529,20.1255,20.1255,93800.0
2011-12-23 15:00:00,29.35,29.35,29.3,29.3,137100.0,20.1323,20.1323,20.098,20.098,137100.0
2011-12-23 15:30:00,29.3,29.43,29.3,29.41,341100.0,20.098,20.1872,20.098,20.1735,341100.0
2011-12-27 09:30:00,29.44,29.6,29.37,29.55,114400.0,20.1941,20.3038,20.1461,20.2695,114400.0
2011-12-27 10:00:00,29.55,29.62,29.52,29.6,95200.0,20.2695,20.3176,20.249,20.3038,95200.0
2011-12-27 10:30:00,29.6,29.61,29.52,29.53,79100.0,20.3038,20.3107,20.249,20.2558,79100.0
2011-12-27 11:00:00,29.52,29.57,29.49,29.55,136800.0,20.249,20.2833,20.2284,20.2695,136800.0
2011-12-27 11:30:00,29.56,29.56,29.5,29.5,83500.0,20.2764,20.2764,20.2352,20.2352,83500.0
2011-12-27 12:00:00,29.51,29.53,29.5,29.51,49100.0,20.2421,20.2558,20.2352,20.2421,49100.0
2011-12-27 12:30:00,29.51,29.54,29.5,29.51,76300.0,20.2421,20.2627,20.2352,20.2421,76300.0
2011-12-27 13:00:00,29.52,29.52,29.49,29.52,67100.0,20.249,20.249,20.2284,20.249,67100.0
2011-12-27 13:30:00,29.52,29.55,29.51,29.53,51100.0,20.249,20.2695,20.2421,20.2558,51100.0
2011-12-27 14:00:00,29.54,29.59,29.53,29.56,64400.0,20.2627,20.297,20.2558,20.2764,64400.0
2011-12-27 14:30:00,29.55,29.6,29.54,29.58,95700.0,20.2695,20.3038,20.2627,20.2901,95700.0
2011-12-27 15:00:00,29.58,29.6,29.49,29.51,119300.0,20.2901,20.3038,20.2284,20.2421,119300.0
2011-12-27 15:30:00,29.51,29.53,29.48,29.51,384500.0,20.2421,20.2558,20.2215,20.2421,384500.0
2011-12-28 09:30:00,29.55,29.59,29.41,29.42,120700.0,20.2695,20.297,20.1735,20.1804,120700.0
2011-12-28 10:00:00,29.43,29.46,29.3,29.31,126800.0,20.1872,20.2078,20.098,20.1049,126800.0
2011-12-28 10:30:00,29.31,29.34,29.3,29.33,104800.0,20.1049,20.1255,20.098,20.1186,104800.0
2011-12-28 11:00:00,29.33,29.35,29.3,29.3,58900.0,20.1186,20.1323,20.098,20.098,58900.0
2011-12-28 11:30:00,29.3,29.34,29.28,29.31,60600.0,20.098,20.1255,20.0843,20.1049,60600.0
2011-12-28 12:00:00,29.31,29.32,29.26,29.28,108500.0,20.1049,20.1118,20.0706,20.0843,108500.0
2011-12-28 12:30:00,29.29,29.32,29.28,29.3,76300.0,20.0912,20.1118,20.0843,20.098,76300.0
2011-12-28 13:00:00,29.31,29.31,29.28,29.29,79000.0,20.1049,20.1049,20.0843,20.0912,79000.0
2011-12-28 13:30:00,29.29,29.33,29.29,29.3,63800.0,20.0912,20.1186,20.0912,20.098,63800.0
2011-12-28 14:00:00,29.31,29.33,29.24,29.26,165800.0,20.1049,20.1186,20.0569,20.0706,165800.0
2011-12-28 14:30:00,29.26,29.26,29.25,29.26,52700.0,20.0706,20.0706,20.0638,20.0706,52700.0
2011-12-28 15:00:00,29.26,29.27,29.2,29.21,196600.0,20.0706,20.0775,20.0295,20.0363,196600.0
2011-12-28 15:30:00,29.22,29.31,29.21,29.29,578200.0,20.0432,20.1049,20.0363,20.0912,578200.0
2011-12-29 09:30:00,29.27,29.44,29.27,29.35,109400.0,20.0775,20.1941,20.0775,20.1323,109400.0
2011-12-29 10:00:00,29.35,29.42,29.34,29.4,99600.0,20.1323,20.1804,20.1255,20.1666,99600.0
2011-12-29 10:30:00,29.4,29.48,29.4,29.46,52700.0,20.1666,20.2215,20.1666,20.2078,52700.0
2011-12-29 11:00:00,29.45,29.46,29.39,29.43,89100.0,20.2009,20.2078,20.1598,20.1872,89100.0
2011-12-29 11:30:00,29.43,29.49,29.42,29.48,63400.0,20.1872,20.2284,20.1804,20.2215,63400.0
2011-12-29 12:00:00,29.49,29.49,29.41,29.43,110600.0,20.2284,20.2284,20.1735,20.1872,110600.0
2011-12-29 12:30:00,29.43,29.43,29.39,29.41,107300.0,20.1872,20.1872,20.1598,20.1735,107300.0
2011-12-29 13:00:00,29.41,29.41,29.36,29.39,71100.0,20.1735,20.1735,20.1392,20.1598,71100.0
2011-12-29 13:30:00,29.39,29.41,29.37,29.4,87700.0,20.1598,20.1735,20.1461,20.1666,87700.0
2011-12-29 14:00:00,29.4,29.42,29.39,29.41,115700.0,20.1666,20.1804,20.1598,20.1735,115700.0
2011-12-29 14:30:00,29.42,29.42,29.39,29.41,119600.0,20.1804,20.1804,20.1598,20.1735,119600.0
2011-12-29 15:00:00,29.41,29.43,29.4,29.42,198100.0,20.1735,20.1872,20.1666,20.1804,198100.0
2011-12-29 15:30:00,29.42,29.52,29.42,29.49,601100.0,20.1804,20.249,20.1804,20.2284,601100.0
2011-12-30 09:30:00,29.19,29.38,29.08,29.29,244300.0,20.0226,20.1529,19.9471,20.0912,244300.0
2011-12-30 10:00:00,29.28,29.37,29.27,29.37,91500.0,20.0843,20.1461,20.0775,20.1461,91500.0
2011-12-30 10:30:00,29.37,29.45,29.37,29.42,68200.0,20.1461,20.2009,20.1461,20.1804,68200.0
2011-12-30 11:00:00,29.43,29.43,29.4,29.43,68600.0,20.1872,20.1872,20.1666,20.1872,68600.0
2011-12-30 11:30:00,29.43,29.48,29.42,29.42,79900.0,20.1872,20.2215,20.1804,20.1804,79900.0
2011-12-30 12:00:00,29.42,29.42,29.4,29.4,62200.0,20.1804,20.1804,20.1666,20.1666,62200.0
2011-12-30 12:30:00,29.4,29.43,29.39,29.4,75500.0,20.1666,20.1872,20.1598,20.1666,75500.0
2011-12-30 13:00:00,29.41,29.42,29.39,29.41,47200.0,20.1735,20.1804,20.1598,20.1735,47200.0
2011-12-30 13:30:00,29.41,29.43,29.39,29.42,61900.0,20.1735,20.1872,20.1598,20.1804,61900.0
2011-12-30 14:00:00,29.41,29.42,29.36,29.39,85000.0,20.1735,20.1804,20.1392,20.1598,85000.0
2011-12-30 14:30:00,29.39,29.41,29.38,29.4,70200.0,20.1598,20.1735,20.1529,20.1666,70200.0
2011-12-30 15:00:00,29.41,29.42,29.38,29.38,125900.0,20.1735,20.1804,20.1529,20.1529,125900.0
2011-12-30 15:30:00,29.39,29.4,29.32,29.32,425200.0,20.1598,20.1666,20.1118,20.1118,425200.0
2012-01-03 09:30:00,29.75,29.89,29.59,29.6,363300.0,20.4067,20.5028,20.297,20.3038,363300.0
2012-01-03 10:00:00,29.59,29.63,29.57,29.61,282800.0,20.297,20.3244,20.2833,20.3107,282800.0
2012-01-03 10:30:00,29.62,29.62,29.47,29.48,232200.0,20.3176,20.3176,20.2147,20.2215,232200.0
2012-01-03 11:00:00,29.47,29.53,29.43,29.52,235000.0,20.2147,20.2558,20.1872,20.249,235000.0
2012-01-03 11:30:00,29.52,29.54,29.45,29.51,249700.0,20.249,20.2627,20.2009,20.2421,249700.0
2012-01-03 12:00:00,29.51,29.54,29.48,29.54,89600.0,20.2421,20.2627,20.2215,20.2627,89600.0
2012-01-03 12:30:00,29.54,29.54,29.46,29.49,91900.0,20.2627,20.2627,20.2078,20.2284,91900.0
2012-01-03 13:00:00,29.49,29.5,29.45,29.46,78600.0,20.2284,20.2352,20.2009,20.2078,78600.0
2012-01-03 13:30:00,29.45,29.53,29.45,29.52,88200.0,20.2009,20.2558,20.2009,20.249,88200.0
2012-01-03 14:00:00,29.52,29.55,29.5,29.51,124200.0,20.249,20.2695,20.2352,20.2421,124200.0
2012-01-03 14:30:00,29.51,29.54,29.51,29.54,131000.0,20.2421,20.2627,20.2421,20.2627,131000.0
2012-01-03 15:00:00,29.54,29.54,29.42,29.46,239000.0,20.2627,20.2627,20.1804,20.2078,239000.0
2012-01-03 15:30:00,29.45,29.5,29.41,29.44,572800.0,20.2009,20.2352,20.1735,20.1941,572800.0
2012-01-04 09:30:00,29.15,29.17,28.81,29.06,209100.0,20.1813,20.1952,19.9459,20.119,209100.0
2012-01-04 10:00:00,29.06,29.07,28.91,28.93,225000.0,20.119,20.1259,20.0152,20.029,225000.0
2012-01-04 10:30:00,28.93,28.95,28.85,28.87,218300.0,20.029,20.0429,19.9736,19.9875,218300.0
2012-01-04 11:00:00,28.87,28.91,28.87,28.91,131600.0,19.9875,20.0152,19.9875,20.0152,131600.0
2012-01-04 11:30:00,28.91,28.93,28.88,28.9,184100.0,20.0152,20.029,19.9944,20.0082,184100.0
2012-01-04 12:00:00,28.89,28.92,28.88,28.89,82600.0,20.0013,20.0221,19.9944,20.0013,82600.0
2012-01-04 12:30:00,28.89,28.9,28.85,28.87,114900.0,20.0013,20.0082,19.9736,19.9875,114900.0
2012-01-04 13:00:00,28.86,28.88,28.83,28.87,119000.0,19.9805,19.9944,19.9598,19.9875,119000.0
2012-01-04 13:30:00,28.87,28.93,28.86,28.91,93900.0,19.9875,20.029,19.9805,20.0152,93900.0
2012-01-04 14:00:00,28.91,28.94,28.88,28.94,128600.0,20.0152,20.0359,19.9944,20.0359,128600.0
2012-01-04 14:30:00,28.94,28.98,28.92,28.95,142900.0,20.0359,20.0636,20.0221,20.0429,142900.0
2012-01-04 15:00:00,28.95,28.95,28.93,28.94,135400.0,20.0429,20.0429,20.029,20.0359,135400.0
2012-01-04 15:30:00,28.95,29.05,28.94,29.02,799500.0,20.0429,20.1121,20.0359,20.0913,799500.0
2012-01-05 09:30:00,28.97,29.05,28.84,28.84,138900.0,20.0567,20.1121,19.9667,19.9667,138900.0
2012-01-05 10:00:00,28.83,28.86,28.77,28.81,125700.0,19.9598,19.9805,19.9182,19.9459,125700.0
2012-01-05 10:30:00,28.82,28.82,28.7,28.71,134900.0,19.9529,19.9529,19.8698,19.8767,134900.0
2012-01-05 11:00:00,28.72,28.83,28.71,28.82,130800.0,19.8836,19.9598,19.8767,19.9529,130800.0
2012-01-05 11:30:00,28.82,28.9,28.82,28.86,107800.0,19.9529,20.0082,19.9529,19.9805,107800.0
2012-01-05 12:00:00,28.86,28.9,28.84,28.9,89500.0,19.9805,20.0082,19.9667,20.0082,89500.0
2012-01-05 12:30:00,28.89,28.96,28.86,28.96,136400.0,20.0013,20.0498,19.9805,20.0498,136400.0
2012-01-05 13:00:00,28.96,28.99,28.93,28.99,140400.0,20.0498,20.0705,20.029,20.0705,140400.0
2012-01-05 13:30:00,28.99,28.99,28.89,28.9,149800.0,20.0705,20.0705,20.0013,20.0082,149800.0
2012-01-05 14:00:00,28.9,28.94,28.89,28.92,160500.0,20.0082,20.0359,20.0013,20.0221,160500.0
2012-01-05 14:30:00,28.92,28.94,28.89,28.9,119200.0,20.0221,20.0359,20.0013,20.0082,119200.0
2012-01-05 15:00:00,28.9,28.96,28.89,28.92,206300.0,20.0082,20.0498,20.0013,20.0221,206300.0
2012-01-05 15:30:00,28.91,28.95,28.89,28.9,660200.0,20.0152,20.0429,20.0013,20.0082,660200.0
2012-01-06 09:30:00,29.02,29.04,28.87,28.87,215000.0,20.0913,20.1052,19.9875,19.9875,215000.0
2012-01-06 10:00:00,28.87,28.87,28.77,28.77,197400.0,19.9875,19.9875,19.9182,19.9182,197400.0
2012-01-06 10:30:00,28.78,28.86,28.77,28.8,313500.0,19.9252,19.9805,19.9182,19.939,313500.0
2012-01-06 11:00:00,28.8,28.91,28.8,28.9,88300.0,19.939,20.0152,19.939,20.0082,88300.0
2012-01-06 11:30:00,28.9,28.95,28.85,28.86,247200.0,20.0082,20.0429,19.9736,19.9805,247200.0
2012-01-06 12:00:00,28.86,28.92,28.83,28.92,159100.0,19.9805,20.0221,19.9598,20.0221,159100.0
2012-01-06 12:30:00,28.92,28.94,28.87,28.88,65500.0,20.0221,20.0359,19.9875,19.9944,65500.0
2012-01-06 13:00:00,28.89,28.91,28.87,28.88,69200.0,20.0013,20.0152,19.9875,19.9944,69200.0
2012-01-06 13:30:00,28.88,28.96,28.86,28.94,78800.0,19.9944,20.0498,19.9805,20.0359,78800.0
2012-01-06 14:00:00,28.93,28.94,28.9,28.91,73900.0,20.029,20.0359,20.0082,20.0152,73900.0
2012-01-06 14:30:00,28.91,28.92,28.89,28.91,106400.0,20.0152,20.0221,20.0013,20.0152,106400.0
2012-01-06 15:00:00,28.91,28.91,28.86,28.91,160700.0,20.0152,20.0152,19.9805,20.0152,160700.0
2012-01-06 15:30:00,28.91,28.93,28.89,28.91,376500.0,20.0152,20.029,20.0013,20.0152,376500.0
2012-01-09 09:30:00,28.92,28.99,28.83,28.86,108800.0,20.0221,20.0705,19.9598,19.9805,108800.0
2012-01-09 10:00:00,28.86,28.88,28.81,28.82,201200.0,19.9805,19.9944,19.9459,19.9529,201200.0
2012-01-09 10:30:00,28.83,28.85,28.77,28.79,240600.0,19.9598,19.9736,19.9182,19.9321,240600.0
2012-01-09 11:00:00,28.8,28.8,28.72,28.77,135100.0,19.939,19.939,19.8836,19.9182,135100.0
2012-01-09 11:30:00,28.77,28.82,28.74,28.77,93700.0,19.9182,19.9529,19.8975,19.9182,93700.0
2012-01-09 12:00:00,28.78,28.8,28.77,28.78,56700.0,19.9252,19.939,19.9182,19.9252,56700.0
2012-01-09 12:30:00,28.78,28.87,28.78,28.84,154200.0,19.9252,19.9875,19.9252,19.9667,154200.0
2012-01-09 13:00:00,28.84,28.89,28.82,28.88,85300.0,19.9667,20.0013,19.9529,19.9944,85300.0
2012-01-09 13:30:00,28.88,28.9,28.84,28.86,88900.0,19.9944,20.0082,19.9667,19.9805,88900.0
2012-01-09 14:00:00,28.86,28.9,28.84,28.88,104300.0,19.9805,20.0082,19.9667,19.9944,104300.0
2012-01-09 14:30:00,28.88,28.91,28.87,28.89,102000.0,19.9944,20.0152,19.9875,20.0013,102000.0
2012-01-09 15:00:00,28.89,28.91,28.88,28.88,145100.0,20.0013,20.0152,19.9944,19.9944,145100.0
2012-01-09 15:30:00,28.88,29.0,28.88,28.92,1052700.0,19.9944,20.0775,19.9944,20.0221,1052700.0
2012-01-10 09:30:00,29.0,29.28,29.0,29.27,298100.0,20.0775,20.2713,20.0775,20.2644,298100.0
2012-01-10 10:00:00,29.26,29.35,29.24,29.27,285100.0,20.2575,20.3198,20.2436,20.2644,285100.0
2012-01-10 10:30:00,29.27,29.36,29.26,29.36,234000.0,20.2644,20.3267,20.2575,20.3267,234000.0
2012-01-10 11:00:00,29.36,29.4,29.32,29.39,313700.0,20.3267,20.3544,20.299,20.3475,313700.0
2012-01-10 11:30:00,29.39,29.4,29.28,29.28,255800.0,20.3475,20.3544,20.2713,20.2713,255800.0
2012-01-10 12:00:00,29.28,29.36,29.26,29.32,174800.0,20.2713,20.3267,20.2575,20.299,174800.0
2012-01-10 12:30:00,29.31,29.35,29.31,29.34,76000.0,20.2921,20.3198,20.2921,20.3129,76000.0
2012-01-10 13:00:00,29.34,29.34,29.28,29.33,106500.0,20.3129,20.3129,20.2713,20.3059,106500.0
2012-01-10 13:30:00,29.32,29.37,29.32,29.35,170300.0,20.299,20.3336,20.299,20.3198,170300.0
2012-01-10 14:00:00,29.35,29.37,29.31,29.32,89400.0,20.3198,20.3336,20.2921,20.299,89400.0
2012-01-10 14:30:00,29.32,29.32,29.29,29.3,112500.0,20.299,20.299,20.2782,20.2852,112500.0
2012-01-10 15:00:00,29.29,29.3,29.19,29.21,394000.0,20.2782,20.2852,20.209,20.2229,394000.0
2012-01-10 15:30:00,29.22,29.22,29.16,29.19,747900.0,20.2298,20.2298,20.1882,20.209,747900.0
2012-01-11 09:30:00,29.18,29.19,29.05,29.05,128600.0,20.2021,20.209,20.1121,20.1121,128600.0
2012-01-11 10:00:00,29.07,29.13,29.02,29.1,76400.0,20.1259,20.1675,20.0913,20.1467,76400.0
2012-01-11 10:30:00,29.11,29.15,29.07,29.09,161700.0,20.1536,20.1813,20.1259,20.1398,161700.0
2012-01-11 11:00:00,29.09,29.1,29.02,29.05,99200.0,20.1398,20.1467,20.0913,20.1121,99200.0
2012-01-11 11:30:00,29.05,29.16,29.05,29.14,128000.0,20.1121,20.1882,20.1121,20.1744,128000.0
2012-01-11 12:00:00,29.14,29.15,29.08,29.15,155700.0,20.1744,20.1813,20.1329,20.1813,155700.0
2012-01-11 12:30:00,29.14,29.18,29.14,29.17,89300.0,20.1744,20.2021,20.1744,20.1952,89300.0
2012-01-11 13:00:00,29.18,29.18,29.12,29.15,123100.0,20.2021,20.2021,20.1606,20.1813,123100.0
2012-01-11 13:30:00,29.15,29.2,29.11,29.17,159100.0,20.1813,20.2159,20.1536,20.1952,159100.0
2012-01-11 14:00:00,29.18,29.19,29.15,29.19,104800.0,20.2021,20.209,20.1813,20.209,104800.0
2012-01-11 14:30:00,29.19,29.19,29.15,29.16,107900.0,20.209,20.209,20.1813,20.1882,107900.0
2012-01-11 15:00:00,29.16,29.2,29.11,29.19,168900.0,20.1882,20.2159,20.1536,20.209,168900.0
2012-01-11 15:30:00,29.19,29.26,29.18,29.21,569300.0,20.209,20.2575,20.2021,20.2229,569300.0
2012-01-12 09:30:00,29.31,29.4,29.24,29.32,214800.0,20.2921,20.3544,20.2436,20.299,214800.0
2012-01-12 10:00:00,29.33,29.33,29.23,29.26,227200.0,20.3059,20.3059,20.2367,20.2575,227200.0
2012-01-12 10:30:00,29.26,29.26,29.12,29.15,91900.0,20.2575,20.2575,20.1606,20.1813,91900.0
2012-01-12 11:00:00,29.16,29.24,29.13,29.13,112300.0,20.1882,20.2436,20.1675,20.1675,112300.0
2012-01-12 11:30:00,29.13,29.16,29.1,29.11,70900.0,20.1675,20.1882,20.1467,20.1536,70900.0
2012-01-12 12:00:00,29.11,29.21,29.11,29.18,78400.0,20.1536,20.2229,20.1536,20.2021,78400.0
2012-01-12 12:30:00,29.18,29.23,29.16,29.23,105600.0,20.2021,20.2367,20.1882,20.2367,105600.0
2012-01-12 13:00:00,29.23,29.28,29.22,29.28,101200.0,20.2367,20.2713,20.2298,20.2713,101200.0
2012-01-12 13:30:00,29.28,29.33,29.25,29.31,113100.0,20.2713,20.3059,20.2506,20.2921,113100.0
2012-01-12 14:00:00,29.31,29.33,29.24,29.28,109100.0,20.2921,20.3059,20.2436,20.2713,109100.0
2012-01-12 14:30:00,29.28,29.33,29.26,29.27,150500.0,20.2713,20.3059,20.2575,20.2644,150500.0
2012-01-12 15:00:00,29.26,29.35,29.26,29.33,212600.0,20.2575,20.3198,20.2575,20.3059,212600.0
2012-01-12 15:30:00,29.33,29.37,29.31,29.35,620900.0,20.3059,20.3336,20.2921,20.3198,620900.0
2012-01-13 09:30:00,29.27,29.36,29.2,29.3,196300.0,20.2644,20.3267,20.2159,20.2852,196300.0
2012-01-13 10:00:00,29.3,29.37,29.29,29.33,254100.0,20.2852,20.3336,20.2782,20.3059,254100.0
2012-01-13 10:30:00,29.33,29.36,29.29,29.35,146900.0,20.3059,20.3267,20.2782,20.3198,146900.0
2012-01-13 11:00:00,29.35,29.41,29.34,29.34,198800.0,20.3198,20.3613,20.3129,20.3129,198800.0
2012-01-13 11:30:00,29.34,29.39,29.34,29.36,138700.0,20.3129,20.3475,20.3129,20.3267,138700.0
2012-01-13 12:00:00,29.35,29.38,29.34,29.36,108500.0,20.3198,20.3406,20.3129,20.3267,108500.0
2012-01-13 12:30:00,29.35,29.38,29.34,29.38,113900.0,20.3198,20.3406,20.3129,20.3406,113900.0
2012-01-13 13:00:00,29.38,29.38,29.34,29.37,206800.0,20.3406,20.3406,20.3129,20.3336,206800.0
2012-01-13 13:30:00,29.36,29.41,29.35,29.41,89900.0,20.3267,20.3613,20.3198,20.3613,89900.0
2012-01-13 14:00:00,29.4,29.41,29.37,29.37,77400.0,20.3544,20.3613,20.3336,20.3336,77400.0
2012-01-13 14:30:00,29.38,29.42,29.37,29.42,148000.0,20.3406,20.3682,20.3336,20.3682,148000.0
2012-01-13 15:00:00,29.42,29.47,29.41,29.44,181500.0,20.3682,20.4029,20.3613,20.3821,181500.0
2012-01-13 15:30:00,29.45,29.46,29.4,29.45,520700.0,20.389,20.3959,20.3544,20.389,520700.0
2012-01-17 09:30:00,29.6,29.75,29.57,29.74,326700.0,20.4929,20.5967,20.4721,20.5898,326700.0
2012-01-17 10:00:00,29.74,29.79,29.66,29.74,253100.0,20.5898,20.6244,20.5344,20.5898,253100.0
2012-01-17 10:30:00,29.73,29.85,29.68,29.83,396400.0,20.5829,20.6659,20.5483,20.6521,396400.0
2012-01-17 11:00:00,29.83,29.94,29.82,29.94,341000.0,20.6521,20.7283,20.6452,20.7283,341000.0
2012-01-17 11:30:00,29.93,30.0,29.92,29.98,358000.0,20.7213,20.7698,20.7144,20.756,358000.0
2012-01-17 12:00:00,29.97,30.04,29.93,30.04,504800.0,20.749,20.7975,20.7213,20.7975,504800.0
2012-01-17 12:30:00,30.04,30.09,29.97,29.97,220200.0,20.7975,20.8321,20.749,20.749,220200.0
2012-01-17 13:00:00,29.98,30.05,29.98,30.01,172700.0,20.756,20.8044,20.756,20.7767,172700.0
2012-01-17 13:30:00,30.01,30.07,29.99,30.06,200100.0,20.7767,20.8183,20.7629,20.8113,200100.0
2012-01-17 14:00:00,30.05,30.09,30.03,30.07,242900.0,20.8044,20.8321,20.7906,20.8183,242900.0
2012-01-17 14:30:00,30.06,30.08,30.0,30.01,251500.0,20.8113,20.8252,20.7698,20.7767,251500.0
2012-01-17 15:00:00,30.01,30.03,29.91,29.92,306700.0,20.7767,20.7906,20.7075,20.7144,306700.0
2012-01-17 15:30:00,29.92,29.96,29.82,29.83,876400.0,20.7144,20.7421,20.6452,20.6521,876400.0
2012-01-18 09:30:00,29.8,29.82,29.65,29.79,149000.0,20.6313,20.6452,20.5275,20.6244,149000.0
2012-01-18 10:00:00,29.79,29.91,29.78,29.88,137500.0,20.6244,20.7075,20.6175,20.6867,137500.0
2012-01-18 10:30:00,29.88,29.9,29.74,29.74,100400.0,20.6867,20.7006,20.5898,20.5898,100400.0
2012-01-18 11:00:00,29.75,29.77,29.63,29.72,137300.0,20.5967,20.6106,20.5136,20.5759,137300.0
2012-01-18 11:30:00,29.73,29.74,29.63,29.63,72200.0,20.5829,20.5898,20.5136,20.5136,72200.0
2012-01-18 12:00:00,29.64,29.71,29.63,29.69,91000.0,20.5206,20.569,20.5136,20.5552,91000.0
2012-01-18 12:30:00,29.68,29.76,29.68,29.73,121400.0,20.5483,20.6036,20.5483,20.5829,121400.0
2012-01-18 13:00:00,29.73,29.75,29.71,29.75,71500.0,20.5829,20.5967,20.569,20.5967,71500.0
2012-01-18 13:30:00,29.75,29.78,29.7,29.72,138800.0,20.5967,20.6175,20.5621,20.5759,138800.0
2012-01-18 14:00:00,29.73,29.8,29.72,29.78,155900.0,20.5829,20.6313,20.5759,20.6175,155900.0
2012-01-18 14:30:00,29.78,29.78,29.71,29.71,263800.0,20.6175,20.6175,20.569,20.569,263800.0
2012-01-18 15:00:00,29.71,29.76,29.7,29.72,660500.0,20.569,20.6036,20.5621,20.5759,660500.0
2012-01-18 15:30:00,29.72,29.85,29.69,29.82,915200.0,20.5759,20.6659,20.5552,20.6452,915200.0
2012-01-19 09:30:00,29.9,29.9,29.67,29.84,154700.0,20.7006,20.7006,20.5413,20.659,154700.0
2012-01-19 10:00:00,29.83,29.85,29.78,29.84,247800.0,20.6521,20.6659,20.6175,20.659,247800.0
2012-01-19 10:30:00,29.84,29.95,29.84,29.93,260300.0,20.659,20.7352,20.659,20.7213,260300.0
2012-01-19 11:00:00,29.94,30.0,29.91,29.99,288100.0,20.7283,20.7698,20.7075,20.7629,288100.0
2012-01-19 11:30:00,29.99,30.02,29.97,30.02,147400.0,20.7629,20.7836,20.749,20.7836,147400.0
2012-01-19 12:00:00,30.02,30.02,29.98,30.0,114300.0,20.7836,20.7836,20.756,20.7698,114300.0
2012-01-19 12:30:00,30.01,30.02,29.96,30.01,154700.0,20.7767,20.7836,20.7421,20.7767,154700.0
2012-01-19 13:00:00,30.0,30.09,30.0,30.08,216900.0,20.7698,20.8321,20.7698,20.8252,216900.0
2012-01-19 13:30:00,30.08,30.09,30.02,30.05,160000.0,20.8252,20.8321,20.7836,20.8044,160000.0
2012-01-19 14:00:00,30.05,30.09,30.04,30.07,161000.0,20.8044,20.8321,20.7975,20.8183,161000.0
2012-01-19 14:30:00,30.07,30.07,30.0,30.02,319500.0,20.8183,20.8183,20.7698,20.7836,319500.0
2012-01-19 15:00:00,30.03,30.05,30.0,30.02,268800.0,20.7906,20.8044,20.7698,20.7836,268800.0
2012-01-19 15:30:00,30.03,30.03,29.97,30.0,859500.0,20.7906,20.7906,20.749,20.7698,859500.0
2012-01-20 09:30:00,30.05,30.08,29.94,29.99,625200.0,20.8044,20.8252,20.7283,20.7629,625200.0
2012-01-20 10:00:00,29.99,30.06,29.95,30.06,267600.0,20.7629,20.8113,20.7352,20.8113,267600.0
2012-01-20 10:30:00,30.06,30.11,29.97,30.11,142700.0,20.8113,20.846,20.749,20.846,142700.0
2012-01-20 11:00:00,30.11,30.12,30.05,30.05,105500.0,20.846,20.8529,20.8044,20.8044,105500.0
2012-01-20 11:30:00,30.06,30.06,29.99,30.0,87000.0,20.8113,20.8113,20.7629,20.7698,87000.0
2012-01-20 12:00:00,30.0,30.11,30.0,30.1,107900.0,20.7698,20.846,20.7698,20.839,107900.0
2012-01-20 12:30:00,30.1,30.13,30.07,30.13,105400.0,20.839,20.8598,20.8183,20.8598,105400.0
2012-01-20 13:00:00,30.13,30.13,30.08,30.12,124900.0,20.8598,20.8598,20.8252,20.8529,124900.0
2012-01-20 13:30:00,30.12,30.15,30.09,30.15,124300.0,20.8529,20.8736,20.8321,20.8736,124300.0
2012-01-20 14:00:00,30.15,30.16,30.12,30.12,159800.0,20.8736,20.8806,20.8529,20.8529,159800.0
2012-01-20 14:30:00,30.12,30.15,30.11,30.15,178900.0,20.8529,20.8736,20.846,20.8736,178900.0
2012-01-20 15:00:00,30.14,30.3,30.13,30.28,413800.0,20.8667,20.9775,20.8598,20.9636,413800.0
2012-01-20 15:30:00,30.28,30.28,30.12,30.2,1568200.0,20.9636,20.9636,20.8529,20.9083,1568200.0
2012-01-23 09:30:00,30.2,30.3,30.12,30.22,155800.0,20.9083,20.9775,20.8529,20.9221,155800.0
2012-01-23 10:00:00,30.22,30.22,30.12,30.12,105000.0,20.9221,20.9221,20.8529,20.8529,105000.0
2012-01-23 10:30:00,30.13,30.19,30.12,30.18,95300.0,20.8598,20.9013,20.8529,20.8944,95300.0
2012-01-23 11:00:00,30.18,30.2,30.14,30.19,136600.0,20.8944,20.9083,20.8667,20.9013,136600.0
2012-01-23 11:30:00,30.19,30.19,30.07,30.11,148700.0,20.9013,20.9013,20.8183,20.846,148700.0
2012-01-23 12:00:00,30.11,30.11,30.04,30.06,66000.0,20.846,20.846,20.7975,20.8113,66000.0
2012-01-23 12:30:00,30.05,30.06,30.02,30.03,49200.0,20.8044,20.8113,20.7836,20.7906,49200.0
2012-01-23 13:00:00,30.03,30.1,30.02,30.09,83700.0,20.7906,20.839,20.7836,20.8321,83700.0
2012-01-23 13:30:00,30.1,30.18,30.09,30.18,84000.0,20.839,20.8944,20.8321,20.8944,84000.0
2012-01-23 14:00:00,30.17,30.21,30.14,30.2,146900.0,20.8875,20.9152,20.8667,20.9083,146900.0
2012-01-23 14:30:00,30.2,30.22,30.13,30.21,92500.0,20.9083,20.9221,20.8598,20.9152,92500.0
2012-01-23 15:00:00,30.22,30.29,30.21,30.27,208600.0,20.9221,20.9706,20.9152,20.9567,208600.0
2012-01-23 15:30:00,30.26,30.32,30.26,30.27,387200.0,20.9498,20.9913,20.9498,20.9567,387200.0
2012-01-24 09:30:00,30.22,30.38,30.16,30.3,240200.0,20.9221,21.0329,20.8806,20.9775,240200.0
2012-01-24 10:00:00,30.3,30.41,30.26,30.4,239200.0,20.9775,21.0537,20.9498,21.0467,239200.0
2012-01-24 10:30:00,30.4,30.4,30.33,30.34,127200.0,21.0467,21.0467,20.9983,21.0052,127200.0
2012-01-24 11:00:00,30.34,30.4,30.33,30.38,105800.0,21.0052,21.0467,20.9983,21.0329,105800.0
2012-01-24 11:30:00,30.38,30.39,30.33,30.33,92800.0,21.0329,21.0398,20.9983,20.9983,92800.0
2012-01-24 12:00:00,30.33,30.37,30.33,30.33,114600.0,20.9983,21.026,20.9983,20.9983,114600.0
2012-01-24 12:30:00,30.33,30.36,30.32,30.35,84500.0,20.9983,21.019,20.9913,21.0121,84500.0
2012-01-24 13:00:00,30.35,30.37,30.32,30.36,77700.0,21.0121,21.026,20.9913,21.019,77700.0
2012-01-24 13:30:00,30.35,30.37,30.33,30.36,69100.0,21.0121,21.026,20.9983,21.019,69100.0
2012-01-24 14:00:00,30.36,30.36,30.31,30.33,134300.0,21.019,21.019,20.9844,20.9983,134300.0
2012-01-24 14:30:00,30.33,30.34,30.28,30.31,133700.0,20.9983,21.0052,20.9636,20.9844,133700.0
2012-01-24 15:00:00,30.3,30.36,30.3,30.33,142300.0,20.9775,21.019,20.9775,20.9983,142300.0
2012-01-24 15:30:00,30.33,30.33,30.25,30.28,541000.0,20.9983,20.9983,20.9429,20.9636,541000.0
2012-01-25 09:30:00,30.2,30.21,30.04,30.13,183300.0,20.9083,20.9152,20.7975,20.8598,183300.0
2012-01-25 10:00:00,30.13,30.19,30.05,30.05,214600.0,20.8598,20.9013,20.8044,20.8044,214600.0
2012-01-25 10:30:00,30.05,30.11,30.05,30.1,157700.0,20.8044,20.846,20.8044,20.839,157700.0
2012-01-25 11:00:00,30.1,30.13,30.06,30.07,118400.0,20.839,20.8598,20.8113,20.8183,118400.0
2012-01-25 11:30:00,30.07,30.08,30.01,30.05,103700.0,20.8183,20.8252,20.7767,20.8044,103700.0
2012-01-25 12:00:00,30.05,30.13,30.02,30.05,134600.0,20.8044,20.8598,20.7836,20.8044,134600.0
2012-01-25 12:30:00,30.05,30.23,30.04,30.2,169700.0,20.8044,20.929,20.7975,20.9083,169700.0
2012-01-25 13:00:00,30.21,30.42,30.2,30.35,284700.0,20.9152,21.0606,20.9083,21.0121,284700.0
2012-01-25 13:30:00,30.36,30.47,30.35,30.45,234500.0,21.019,21.0952,21.0121,21.0813,234500.0
2012-01-25 14:00:00,30.45,30.45,30.3,30.32,196400.0,21.0813,21.0813,20.9775,20.9913,196400.0
2012-01-25 14:30:00,30.31,30.35,30.27,30.3,171400.0,20.9844,21.0121,20.9567,20.9775,171400.0
2012-01-25 15:00:00,30.31,30.36,30.27,30.33,227400.0,20.9844,21.019,20.9567,20.9983,227400.0
2012-01-25 15:30:00,30.33,30.46,30.33,30.41,627900.0,20.9983,21.0883,20.9983,21.0537,627900.0
2012-01-26 09:30:00,30.47,30.6,30.3,30.59,168300.0,21.0952,21.1852,20.9775,21.1783,168300.0
2012-01-26 10:00:00,30.58,30.64,30.5,30.51,175400.0,21.1713,21.2129,21.116,21.1229,175400.0
2012-01-26 10:30:00,30.51,30.54,30.47,30.48,145200.0,21.1229,21.1437,21.0952,21.1021,145200.0
2012-01-26 11:00:00,30.48,30.49,30.44,30.48,137600.0,21.1021,21.109,21.0744,21.1021,137600.0
2012-01-26 11:30:00,30.47,30.54,30.46,30.5,138400.0,21.0952,21.1437,21.0883,21.116,138400.0
2012-01-26 12:00:00,30.5,30.56,30.49,30.51,142400.0,21.116,21.1575,21.109,21.1229,142400.0
2012-01-26 12:30:00,30.51,30.56,30.49,30.5,270800.0,21.1229,21.1575,21.109,21.116,270800.0
2012-01-26 13:00:00,30.5,30.55,30.48,30.49,143700.0,21.116,21.1506,21.1021,21.109,143700.0
2012-01-26 13:30:00,30.49,30.49,30.4,30.41,91500.0,21.109,21.109,21.0467,21.0537,91500.0
2012-01-26 14:00:00,30.4,30.42,30.3,30.3,184700.0,21.0467,21.0606,20.9775,20.9775,184700.0
2012-01-26 14:30:00,30.3,30.38,30.3,30.33,114700.0,20.9775,21.0329,20.9775,20.9983,114700.0
2012-01-26 15:00:00,30.33,30.36,30.24,30.24,166100.0,20.9983,21.019,20.936,20.936,166100.0
2012-01-26 15:30:00,30.24,30.35,30.24,30.34,337200.0,20.936,21.0121,20.936,21.0052,337200.0
2012-01-27 09:30:00,30.27,30.4,30.2,30.3,165100.0,20.9567,21.0467,20.9083,20.9775,165100.0
2012-01-27 10:00:00,30.29,30.5,30.29,30.43,161700.0,20.9706,21.116,20.9706,21.0675,161700.0
2012-01-27 10:30:00,30.43,30.47,30.3,30.38,172100.0,21.0675,21.0952,20.9775,21.0329,172100.0
2012-01-27 11:00:00,30.39,30.43,30.38,30.39,92600.0,21.0398,21.0675,21.0329,21.0398,92600.0
2012-01-27 11:30:00,30.39,30.39,30.29,30.31,99400.0,21.0398,21.0398,20.9706,20.9844,99400.0
2012-01-27 12:00:00,30.31,30.34,30.24,30.26,91600.0,20.9844,21.0052,20.936,20.9498,91600.0
2012-01-27 12:30:00,30.26,30.27,30.19,30.21,72200.0,20.9498,20.9567,20.9013,20.9152,72200.0
2012-01-27 13:00:00,30.21,30.29,30.19,30.27,58600.0,20.9152,20.9706,20.9013,20.9567,58600.0
2012-01-27 13:30:00,30.28,30.33,30.27,30.32,46500.0,20.9636,20.9983,20.9567,20.9913,46500.0
2012-01-27 14:00:00,30.32,30.34,30.24,30.24,93400.0,20.9913,21.0052,20.936,20.936,93400.0
2012-01-27 14:30:00,30.25,30.32,30.24,30.32,87000.0,20.9429,20.9913,20.936,20.9913,87000.0
2012-01-27 15:00:00,30.31,30.39,30.29,30.38,138400.0,20.9844,21.0398,20.9706,21.0329,138400.0
2012-01-27 15:30:00,30.37,30.41,30.29,30.32,537200.0,21.026,21.0537,20.9706,20.9913,537200.0
2012-01-30 09:30:00,30.21,30.21,29.84,29.89,376200.0,20.9152,20.9152,20.659,20.6936,376200.0
2012-01-30 10:00:00,29.89,29.91,29.82,29.86,202300.0,20.6936,20.7075,20.6452,20.6729,202300.0
2012-01-30 10:30:00,29.85,29.87,29.78,29.81,213700.0,20.6659,20.6798,20.6175,20.6383,213700.0
2012-01-30 11:00:00,29.81,29.94,29.81,29.88,188600.0,20.6383,20.7283,20.6383,20.6867,188600.0
2012-01-30 11:30:00,29.88,29.93,29.81,29.93,187700.0,20.6867,20.7213,20.6383,20.7213,187700.0
2012-01-30 12:00:00,29.93,30.06,29.92,30.05,159800.0,20.7213,20.8113,20.7144,20.8044,159800.0
2012-01-30 12:30:00,30.04,30.05,30.0,30.01,97200.0,20.7975,20.8044,20.7698,20.7767,97200.0
2012-01-30 13:00:00,30.01,30.03,29.97,29.99,61500.0,20.7767,20.7906,20.749,20.7629,61500.0
2012-01-30 13:30:00,29.99,30.08,29.97,30.08,128800.0,20.7629,20.8252,20.749,20.8252,128800.0
2012-01-30 14:00:00,30.08,30.15,30.07,30.12,129000.0,20.8252,20.8736,20.8183,20.8529,129000.0
2012-01-30 14:30:00,30.11,30.16,30.07,30.11,114200.0,20.846,20.8806,20.8183,20.846,114200.0
2012-01-30 15:00:00,30.1,30.16,30.06,30.15,156400.0,20.839,20.8806,20.8113,20.8736,156400.0
2012-01-30 15:30:00,30.15,30.16,30.04,30.13,347700.0,20.8736,20.8806,20.7975,20.8598,347700.0
2012-01-31 09:30:00,30.21,30.29,30.1,30.2,179400.0,20.9152,20.9706,20.839,20.9083,179400.0
2012-01-31 10:00:00,30.21,30.21,30.1,30.16,110400.0,20.9152,20.9152,20.839,20.8806,110400.0
2012-01-31 10:30:00,30.16,30.17,30.0,30.01,114400.0,20.8806,20.8875,20.7698,20.7767,114400.0
2012-01-31 11:00:00,30.01,30.09,29.99,30.07,103000.0,20.7767,20.8321,20.7629,20.8183,103000.0
2012-01-31 11:30:00,30.06,30.11,30.03,30.08,127000.0,20.8113,20.846,20.7906,20.8252,127000.0
2012-01-31 12:00:00,30.08,30.08,30.03,30.06,73700.0,20.8252,20.8252,20.7906,20.8113,73700.0
2012-01-31 12:30:00,30.05,30.08,30.0,30.0,60700.0,20.8044,20.8252,20.7698,20.7698,60700.0
2012-01-31 13:00:00,30.01,30.04,30.0,30.03,95200.0,20.7767,20.7975,20.7698,20.7906,95200.0
2012-01-31 13:30:00,30.04,30.04,29.97,30.0,124900.0,20.7975,20.7975,20.749,20.7698,124900.0
2012-01-31 14:00:00,30.0,30.11,29.97,30.11,144200.0,20.7698,20.846,20.749,20.846,144200.0
2012-01-31 14:30:00,30.1,30.14,30.07,30.12,92100.0,20.839,20.8667,20.8183,20.8529,92100.0
2012-01-31 15:00:00,30.13,30.13,30.05,30.09,259200.0,20.8598,20.8598,20.8044,20.8321,259200.0
2012-01-31 15:30:00,30.1,30.15,30.04,30.1,566700.0,20.839,20.8736,20.7975,20.839,566700.0
2012-02-01 09:30:00,30.4,30.44,30.24,30.35,167500.0,21.0467,21.0744,20.936,21.0121,167500.0
2012-02-01 10:00:00,30.35,30.54,30.33,30.51,147900.0,21.0121,21.1437,20.9983,21.1229,147900.0
2012-02-01 10:30:00,30.51,30.52,30.39,30.47,143300.0,21.1229,21.1298,21.0398,21.0952,143300.0
2012-02-01 11:00:00,30.47,30.52,30.45,30.49,170100.0,21.0952,21.1298,21.0813,21.109,170100.0
2012-02-01 11:30:00,30.48,30.5,30.45,30.49,119500.0,21.1021,21.116,21.0813,21.109,119500.0
2012-02-01 12:00:00,30.48,30.52,30.47,30.5,161400.0,21.1021,21.1298,21.0952,21.116,161400.0
2012-02-01 12:30:00,30.5,30.52,30.38,30.43,134500.0,21.116,21.1298,21.0329,21.0675,134500.0
2012-02-01 13:00:00,30.44,30.48,30.41,30.43,176900.0,21.0744,21.1021,21.0537,21.0675,176900.0
2012-02-01 13:30:00,30.44,30.45,30.36,30.39,311400.0,21.0744,21.0813,21.019,21.0398,311400.0
2012-02-01 14:00:00,30.38,30.46,30.38,30.39,119900.0,21.0329,21.0883,21.0329,21.0398,119900.0
2012-02-01 14:30:00,30.4,30.42,30.35,30.42,242600.0,21.0467,21.0606,21.0121,21.0606,242600.0
2012-02-01 15:00:00,30.42,30.48,30.41,30.47,165900.0,21.0606,21.1021,21.0537,21.0952,165900.0
2012-02-01 15:30:00,30.47,30.5,30.4,30.43,506000.0,21.0952,21.116,21.0467,21.0675,506000.0
2012-02-02 09:30:00,30.41,30.58,30.41,30.57,143400.0,21.0537,21.1713,21.0537,21.1644,143400.0
2012-02-02 10:00:00,30.57,30.71,30.55,30.57,231000.0,21.1644,21.2613,21.1506,21.1644,231000.0
2012-02-02 10:30:00,30.58,30.65,30.58,30.59,169600.0,21.1713,21.2198,21.1713,21.1783,169600.0
2012-02-02 11:00:00,30.6,30.62,30.52,30.55,109800.0,21.1852,21.199,21.1298,21.1506,109800.0
2012-02-02 11:30:00,30.55,30.59,30.51,30.57,98900.0,21.1506,21.1783,21.1229,21.1644,98900.0
2012-02-02 12:00:00,30.56,30.62,30.55,30.59,146500.0,21.1575,21.199,21.1506,21.1783,146500.0
2012-02-02 12:30:00,30.58,30.64,30.57,30.64,85700.0,21.1713,21.2129,21.1644,21.2129,85700.0
2012-02-02 13:00:00,30.64,30.64,30.61,30.64,143800.0,21.2129,21.2129,21.1921,21.2129,143800.0
2012-02-02 13:30:00,30.63,30.68,30.61,30.68,82100.0,21.206,21.2406,21.1921,21.2406,82100.0
2012-02-02 14:00:00,30.67,30.7,30.64,30.68,123000.0,21.2337,21.2544,21.2129,21.2406,123000.0
2012-02-02 14:30:00,30.68,30.68,30.62,30.66,206800.0,21.2406,21.2406,21.199,21.2267,206800.0
2012-02-02 15:00:00,30.66,30.69,30.64,30.67,113500.0,21.2267,21.2475,21.2129,21.2337,113500.0
2012-02-02 15:30:00,30.67,30.69,30.61,30.64,354700.0,21.2337,21.2475,21.1921,21.2129,354700.0
2012-02-03 09:30:00,30.66,31.07,30.66,31.03,429400.0,21.2267,21.5106,21.2267,21.4829,429400.0
2012-02-03 10:00:00,31.07,31.16,31.03,31.15,345400.0,21.5106,21.5729,21.4829,21.566,345400.0
2012-02-03 10:30:00,31.15,31.18,30.97,30.98,453000.0,21.566,21.5867,21.4414,21.4483,453000.0
2012-02-03 11:00:00,30.98,31.03,30.79,30.99,471300.0,21.4483,21.4829,21.3167,21.4552,471300.0
2012-02-03 11:30:00,31.0,31.03,30.94,30.98,155600.0,21.4621,21.4829,21.4206,21.4483,155600.0
2012-02-03 12:00:00,30.97,30.97,30.88,30.93,171800.0,21.4414,21.4414,21.379,21.4137,171800.0
2012-02-03 12:30:00,30.92,31.07,30.92,30.99,157500.0,21.4067,21.5106,21.4067,21.4552,157500.0
2012-02-03 13:00:00,30.99,31.0,30.89,30.9,108600.0,21.4552,21.4621,21.386,21.3929,108600.0
2012-02-03 13:30:00,30.91,30.97,30.89,30.96,158000.0,21.3998,21.4414,21.386,21.4344,158000.0
2012-02-03 14:00:00,30.96,30.96,30.81,30.85,409500.0,21.4344,21.4344,21.3306,21.3583,409500.0
2012-02-03 14:30:00,30.85,30.87,30.78,30.82,313500.0,21.3583,21.3721,21.3098,21.3375,313500.0
2012-02-03 15:00:00,30.83,30.85,30.77,30.85,318200.0,21.3444,21.3583,21.3029,21.3583,318200.0
2012-02-03 15:30:00,30.85,30.93,30.74,30.89,756400.0,21.3583,21.4137,21.2821,21.386,756400.0
2012-02-06 09:30:00,30.5,30.61,29.62,29.67,1033600.0,21.116,21.1921,20.5067,20.5413,1033600.0
2012-02-06 10:00:00,29.68,29.79,29.48,29.63,1192200.0,20.5483,20.6244,20.4098,20.5136,1192200.0
2012-02-06 10:30:00,29.62,29.71,29.37,29.44,868500.0,20.5067,20.569,20.3336,20.3821,868500.0
2012-02-06 11:00:00,29.45,29.57,29.32,29.35,816000.0,20.389,20.4721,20.299,20.3198,816000.0
2012-02-06 11:30:00,29.35,29.46,29.2,29.29,568700.0,20.3198,20.3959,20.2159,20.2782,568700.0
2012-02-06 12:00:00,29.29,29.36,29.13,29.33,740900.0,20.2782,20.3267,20.1675,20.3059,740900.0
2012-02-06 12:30:00,29.32,29.38,29.28,29.33,446700.0,20.299,20.3406,20.2713,20.3059,446700.0
2012-02-06 13:00:00,29.33,29.34,29.26,29.29,454800.0,20.3059,20.3129,20.2575,20.2782,454800.0
2012-02-06 13:30:00,29.29,29.51,29.29,29.5,370500.0,20.2782,20.4306,20.2782,20.4236,370500.0
2012-02-06 14:00:00,29.5,29.64,29.42,29.59,436400.0,20.4236,20.5206,20.3682,20.4859,436400.0
2012-02-06 14:30:00,29.58,29.85,29.54,29.76,541000.0,20.479,20.6659,20.4513,20.6036,541000.0
2012-02-06 15:00:00,29.76,29.76,29.59,29.66,559300.0,20.6036,20.6036,20.4859,20.5344,559300.0
2012-02-06 15:30:00,29.65,29.78,29.64,29.77,1424500.0,20.5275,20.6175,20.5206,20.6106,1424500.0
2012-02-07 09:30:00,29.63,29.63,29.04,29.14,665700.0,20.5136,20.5136,20.1052,20.1744,665700.0
2012-02-07 10:00:00,29.14,29.23,29.1,29.2,458300.0,20.1744,20.2367,20.1467,20.2159,458300.0
2012-02-07 10:30:00,29.19,29.24,29.13,29.15,484200.0,20.209,20.2436,20.1675,20.1813,484200.0
2012-02-07 11:00:00,29.16,29.36,29.15,29.36,312500.0,20.1882,20.3267,20.1813,20.3267,312500.0
2012-02-07 11:30:00,29.35,29.36,29.27,29.27,196800.0,20.3198,20.3267,20.2644,20.2644,196800.0
2012-02-07 12:00:00,29.28,29.35,29.27,29.3,149500.0,20.2713,20.3198,20.2644,20.2852,149500.0
2012-02-07 12:30:00,29.31,29.33,29.28,29.33,98800.0,20.2921,20.3059,20.2713,20.3059,98800.0
2012-02-07 13:00:00,29.33,29.37,29.28,29.34,190400.0,20.3059,20.3336,20.2713,20.3129,190400.0
2012-02-07 13:30:00,29.34,29.35,29.3,29.35,130800.0,20.3129,20.3198,20.2852,20.3198,130800.0
2012-02-07 14:00:00,29.35,29.35,29.29,29.3,196100.0,20.3198,20.3198,20.2782,20.2852,196100.0
2012-02-07 14:30:00,29.3,29.39,29.29,29.34,227800.0,20.2852,20.3475,20.2782,20.3129,227800.0
2012-02-07 15:00:00,29.33,29.39,29.29,29.33,304500.0,20.3059,20.3475,20.2782,20.3059,304500.0
2012-02-07 15:30:00,29.34,29.4,29.33,29.37,697000.0,20.3129,20.3544,20.3059,20.3336,697000.0
2012-02-08 09:30:00,29.3,29.31,29.11,29.18,457800.0,20.2852,20.2921,20.1536,20.2021,457800.0
2012-02-08 10:00:00,29.18,29.31,29.18,29.25,306100.0,20.2021,20.2921,20.2021,20.2506,306100.0
2012-02-08 10:30:00,29.24,29.3,29.23,29.28,324900.0,20.2436,20.2852,20.2367,20.2713,324900.0
2012-02-08 11:00:00,29.28,29.32,29.21,29.28,449800.0,20.2713,20.299,20.2229,20.2713,449800.0
2012-02-08 11:30:00,29.27,29.33,29.24,29.3,534600.0,20.2644,20.3059,20.2436,20.2852,534600.0
2012-02-08 12:00:00,29.3,29.35,29.26,29.31,435700.0,20.2852,20.3198,20.2575,20.2921,435700.0
2012-02-08 12:30:00,29.3,29.32,29.27,29.31,193900.0,20.2852,20.299,20.2644,20.2921,193900.0
2012-02-08 13:00:00,29.31,29.33,29.29,29.33,172800.0,20.2921,20.3059,20.2782,20.3059,172800.0
2012-02-08 13:30:00,29.34,29.43,29.33,29.36,160200.0,20.3129,20.3752,20.3059,20.3267,160200.0
2012-02-08 14:00:00,29.36,29.39,29.34,29.38,142700.0,20.3267,20.3475,20.3129,20.3406,142700.0
2012-02-08 14:30:00,29.38,29.5,29.38,29.44,246200.0,20.3406,20.4236,20.3406,20.3821,246200.0
2012-02-08 15:00:00,29.44,29.49,29.41,29.48,259900.0,20.3821,20.4167,20.3613,20.4098,259900.0
2012-02-08 15:30:00,29.48,29.49,29.43,29.46,538000.0,20.4098,20.4167,20.3752,20.3959,538000.0
2012-02-09 09:30:00,29.49,29.57,29.37,29.5,197700.0,20.4167,20.4721,20.3336,20.4236,197700.0
2012-02-09 10:00:00,29.5,29.53,29.32,29.38,160700.0,20.4236,20.4444,20.299,20.3406,160700.0
2012-02-09 10:30:00,29.38,29.39,29.29,29.3,167400.0,20.3406,20.3475,20.2782,20.2852,167400.0
2012-02-09 11:00:00,29.3,29.38,29.3,29.36,184400.0,20.2852,20.3406,20.2852,20.3267,184400.0
2012-02-09 11:30:00,29.37,29.52,29.33,29.51,263500.0,20.3336,20.4375,20.3059,20.4306,263500.0
2012-02-09 12:00:00,29.52,29.54,29.46,29.53,100400.0,20.4375,20.4513,20.3959,20.4444,100400.0
2012-02-09 12:30:00,29.53,29.53,29.47,29.49,95900.0,20.4444,20.4444,20.4029,20.4167,95900.0
2012-02-09 13:00:00,29.49,29.56,29.47,29.55,226900.0,20.4167,20.4652,20.4029,20.4583,226900.0
2012-02-09 13:30:00,29.55,29.56,29.5,29.54,138200.0,20.4583,20.4652,20.4236,20.4513,138200.0
2012-02-09 14:00:00,29.54,29.57,29.53,29.57,105900.0,20.4513,20.4721,20.4444,20.4721,105900.0
2012-02-09 14:30:00,29.57,29.62,29.54,29.6,475600.0,20.4721,20.5067,20.4513,20.4929,475600.0
2012-02-09 15:00:00,29.61,29.61,29.58,29.58,163500.0,20.4998,20.4998,20.479,20.479,163500.0
2012-02-09 15:30:00,29.59,29.6,29.51,29.55,438800.0,20.4859,20.4929,20.4306,20.4583,438800.0
2012-02-10 09:30:00,29.45,29.46,29.3,29.39,218000.0,20.389,20.3959,20.2852,20.3475,218000.0
2012-02-10 10:00:00,29.38,29.44,29.33,29.34,124000.0,20.3406,20.3821,20.3059,20.3129,124000.0
2012-02-10 10:30:00,29.33,29.37,29.25,29.32,402100.0,20.3059,20.3336,20.2506,20.299,402100.0
2012-02-10 11:00:00,29.32,29.41,29.29,29.34,124200.0,20.299,20.3613,20.2782,20.3129,124200.0
2012-02-10 11:30:00,29.33,29.38,29.32,29.36,126700.0,20.3059,20.3406,20.299,20.3267,126700.0
2012-02-10 12:00:00,29.37,29.45,29.36,29.38,189700.0,20.3336,20.389,20.3267,20.3406,189700.0
2012-02-10 12:30:00,29.38,29.38,29.34,29.37,295000.0,20.3406,20.3406,20.3129,20.3336,295000.0
2012-02-10 13:00:00,29.38,29.39,29.36,29.37,80000.0,20.3406,20.3475,20.3267,20.3336,80000.0
2012-02-10 13:30:00,29.36,29.37,29.23,29.23,136200.0,20.3267,20.3336,20.2367,20.2367,136200.0
2012-02-10 14:00:00,29.22,29.29,29.22,29.27,81600.0,20.2298,20.2782,20.2298,20.2644,81600.0
2012-02-10 14:30:00,29.26,29.27,29.22,29.23,102400.0,20.2575,20.2644,20.2298,20.2367,102400.0
2012-02-10 15:00:00,29.22,29.3,29.18,29.29,371000.0,20.2298,20.2852,20.2021,20.2782,371000.0
2012-02-10 15:30:00,29.29,29.3,29.23,29.29,606000.0,20.2782,20.2852,20.2367,20.2782,606000.0
2012-02-13 09:30:00,29.4,29.42,29.25,29.25,197700.0,20.3544,20.3682,20.2506,20.2506,197700.0
2012-02-13 10:00:00,29.26,29.28,29.17,29.25,179000.0,20.2575,20.2713,20.1952,20.2506,179000.0
2012-02-13 10:30:00,29.25,29.25,29.18,29.22,130500.0,20.2506,20.2506,20.2021,20.2298,130500.0
2012-02-13 11:00:00,29.22,29.3,29.21,29.26,259900.0,20.2298,20.2852,20.2229,20.2575,259900.0
2012-02-13 11:30:00,29.25,29.28,29.23,29.24,317000.0,20.2506,20.2713,20.2367,20.2436,317000.0
2012-02-13 12:00:00,29.24,29.25,29.23,29.24,109100.0,20.2436,20.2506,20.2367,20.2436,109100.0
2012-02-13 12:30:00,29.24,29.27,29.24,29.25,117000.0,20.2436,20.2644,20.2436,20.2506,117000.0
2012-02-13 13:00:00,29.26,29.28,29.24,29.25,127400.0,20.2575,20.2713,20.2436,20.2506,127400.0
2012-02-13 13:30:00,29.25,29.27,29.23,29.24,70800.0,20.2506,20.2644,20.2367,20.2436,70800.0
2012-02-13 14:00:00,29.24,29.25,29.22,29.25,126200.0,20.2436,20.2506,20.2298,20.2506,126200.0
2012-02-13 14:30:00,29.25,29.27,29.22,29.24,157800.0,20.2506,20.2644,20.2298,20.2436,157800.0
2012-02-13 15:00:00,29.24,29.29,29.23,29.25,314900.0,20.2436,20.2782,20.2367,20.2506,314900.0
2012-02-13 15:30:00,29.25,29.27,29.24,29.27,366500.0,20.2506,20.2644,20.2436,20.2644,366500.0
2012-02-14 09:30:00,29.29,29.33,29.2,29.2,137500.0,20.2782,20.3059,20.2159,20.2159,137500.0
2012-02-14 10:00:00,29.2,29.25,29.15,29.18,182400.0,20.2159,20.2506,20.1813,20.2021,182400.0
2012-02-14 10:30:00,29.18,29.21,29.14,29.15,95400.0,20.2021,20.2229,20.1744,20.1813,95400.0
2012-02-14 11:00:00,29.15,29.16,29.09,29.11,139000.0,20.1813,20.1882,20.1398,20.1536,139000.0
2012-02-14 11:30:00,29.12,29.17,29.11,29.15,345200.0,20.1606,20.1952,20.1536,20.1813,345200.0
2012-02-14 12:00:00,29.15,29.21,29.14,29.2,358000.0,20.1813,20.2229,20.1744,20.2159,358000.0
2012-02-14 12:30:00,29.2,29.27,29.19,29.25,230600.0,20.2159,20.2644,20.209,20.2506,230600.0
2012-02-14 13:00:00,29.25,29.26,29.15,29.17,288400.0,20.2506,20.2575,20.1813,20.1952,288400.0
2012-02-14 13:30:00,29.17,29.25,29.16,29.24,270600.0,20.1952,20.2506,20.1882,20.2436,270600.0
2012-02-14 14:00:00,29.24,29.24,29.1,29.1,393000.0,20.2436,20.2436,20.1467,20.1467,393000.0
2012-02-14 14:30:00,29.11,29.14,29.08,29.11,209200.0,20.1536,20.1744,20.1329,20.1536,209200.0
2012-02-14 15:00:00,29.11,29.2,29.1,29.15,258300.0,20.1536,20.2159,20.1467,20.1813,258300.0
2012-02-14 15:30:00,29.15,29.3,29.15,29.28,530600.0,20.1813,20.2852,20.1813,20.2713,530600.0
2012-02-15 09:30:00,29.3,29.34,29.17,29.22,301100.0,20.2852,20.3129,20.1952,20.2298,301100.0
2012-02-15 10:00:00,29.23,29.25,29.18,29.21,208900.0,20.2367,20.2506,20.2021,20.2229,208900.0
2012-02-15 10:30:00,29.21,29.3,29.16,29.29,181000.0,20.2229,20.2852,20.1882,20.2782,181000.0
2012-02-15 11:00:00,29.29,29.3,29.19,29.27,227600.0,20.2782,20.2852,20.209,20.2644,227600.0
2012-02-15 11:30:00,29.27,29.29,29.23,29.23,101800.0,20.2644,20.2782,20.2367,20.2367,101800.0
2012-02-15 12:00:00,29.23,29.24,29.12,29.14,300200.0,20.2367,20.2436,20.1606,20.1744,300200.0
2012-02-15 12:30:00,29.15,29.18,29.12,29.13,193700.0,20.1813,20.2021,20.1606,20.1675,193700.0
2012-02-15 13:00:00,29.12,29.15,29.1,29.11,182600.0,20.1606,20.1813,20.1467,20.1536,182600.0
2012-02-15 13:30:00,29.12,29.12,29.08,29.11,105000.0,20.1606,20.1606,20.1329,20.1536,105000.0
2012-02-15 14:00:00,29.12,29.18,29.08,29.17,296700.0,20.1606,20.2021,20.1329,20.1952,296700.0
2012-02-15 14:30:00,29.16,29.18,29.11,29.16,333200.0,20.1882,20.2021,20.1536,20.1882,333200.0
2012-02-15 15:00:00,29.16,29.19,29.08,29.13,362400.0,20.1882,20.209,20.1329,20.1675,362400.0
2012-02-15 15:30:00,29.13,29.21,29.11,29.13,476900.0,20.1675,20.2229,20.1536,20.1675,476900.0
2012-02-16 09:30:00,29.15,29.2,29.1,29.11,223300.0,20.1813,20.2159,20.1467,20.1536,223300.0
2012-02-16 10:00:00,29.12,29.17,29.11,29.15,142200.0,20.1606,20.1952,20.1536,20.1813,142200.0
2012-02-16 10:30:00,29.15,29.26,29.14,29.21,201700.0,20.1813,20.2575,20.1744,20.2229,201700.0
2012-02-16 11:00:00,29.21,29.24,29.18,29.19,124100.0,20.2229,20.2436,20.2021,20.209,124100.0
2012-02-16 11:30:00,29.19,29.23,29.12,29.2,193300.0,20.209,20.2367,20.1606,20.2159,193300.0
2012-02-16 12:00:00,29.2,29.27,29.2,29.2,192200.0,20.2159,20.2644,20.2159,20.2159,192200.0
2012-02-16 12:30:00,29.21,29.21,29.15,29.15,174200.0,20.2229,20.2229,20.1813,20.1813,174200.0
2012-02-16 13:00:00,29.16,29.2,29.14,29.14,139100.0,20.1882,20.2159,20.1744,20.1744,139100.0
2012-02-16 13:30:00,29.14,29.17,29.1,29.11,133600.0,20.1744,20.1952,20.1467,20.1536,133600.0
2012-02-16 14:00:00,29.11,29.12,29.09,29.11,178700.0,20.1536,20.1606,20.1398,20.1536,178700.0
2012-02-16 14:30:00,29.1,29.12,29.08,29.1,204000.0,20.1467,20.1606,20.1329,20.1467,204000.0
2012-02-16 15:00:00,29.1,29.14,29.1,29.1,254800.0,20.1467,20.1744,20.1467,20.1467,254800.0
2012-02-16 15:30:00,29.09,29.17,29.09,29.14,683000.0,20.1398,20.1952,20.1398,20.1744,683000.0
2012-02-17 09:30:00,29.21,29.28,29.16,29.25,682200.0,20.2229,20.2713,20.1882,20.2506,682200.0
2012-02-17 10:00:00,29.24,29.29,29.22,29.28,636300.0,20.2436,20.2782,20.2298,20.2713,636300.0
2012-02-17 10:30:00,29.28,29.38,29.28,29.37,153600.0,20.2713,20.3406,20.2713,20.3336,153600.0
2012-02-17 11:00:00,29.38,29.49,29.37,29.49,221700.0,20.3406,20.4167,20.3336,20.4167,221700.0
2012-02-17 11:30:00,29.48,29.5,29.43,29.43,105800.0,20.4098,20.4236,20.3752,20.3752,105800.0
2012-02-17 12:00:00,29.44,29.47,29.39,29.42,217100.0,20.3821,20.4029,20.3475,20.3682,217100.0
2012-02-17 12:30:00,29.42,29.46,29.38,29.4,270400.0,20.3682,20.3959,20.3406,20.3544,270400.0
2012-02-17 13:00:00,29.4,29.5,29.4,29.48,115700.0,20.3544,20.4236,20.3544,20.4098,115700.0
2012-02-17 13:30:00,29.47,29.64,29.47,29.63,414600.0,20.4029,20.5206,20.4029,20.5136,414600.0
2012-02-17 14:00:00,29.63,29.67,29.56,29.56,221100.0,20.5136,20.5413,20.4652,20.4652,221100.0
2012-02-17 14:30:00,29.56,29.58,29.48,29.49,183000.0,20.4652,20.479,20.4098,20.4167,183000.0
2012-02-17 15:00:00,29.49,29.55,29.46,29.5,202600.0,20.4167,20.4583,20.3959,20.4236,202600.0
2012-02-17 15:30:00,29.5,29.54,29.46,29.48,544700.0,20.4236,20.4513,20.3959,20.4098,544700.0
2012-02-21 09:30:00,29.5,29.6,29.34,29.42,180200.0,20.4236,20.4929,20.3129,20.3682,180200.0
2012-02-21 10:00:00,29.42,29.43,29.32,29.37,148700.0,20.3682,20.3752,20.299,20.3336,148700.0
2012-02-21 10:30:00,29.37,29.49,29.36,29.48,122800.0,20.3336,20.4167,20.3267,20.4098,122800.0
2012-02-21 11:00:00,29.48,29.5,29.43,29.5,109200.0,20.4098,20.4236,20.3752,20.4236,109200.0
2012-02-21 11:30:00,29.5,29.5,29.42,29.48,85600.0,20.4236,20.4236,20.3682,20.4098,85600.0
2012-02-21 12:00:00,29.49,29.53,29.48,29.5,90200.0,20.4167,20.4444,20.4098,20.4236,90200.0
2012-02-21 12:30:00,29.5,29.5,29.47,29.47,42700.0,20.4236,20.4236,20.4029,20.4029,42700.0
2012-02-21 13:00:00,29.47,29.47,29.42,29.43,40400.0,20.4029,20.4029,20.3682,20.3752,40400.0
2012-02-21 13:30:00,29.43,29.46,29.39,29.39,147700.0,20.3752,20.3959,20.3475,20.3475,147700.0
2012-02-21 14:00:00,29.39,29.42,29.38,29.4,124900.0,20.3475,20.3682,20.3406,20.3544,124900.0
2012-02-21 14:30:00,29.4,29.41,29.36,29.38,93000.0,20.3544,20.3613,20.3267,20.3406,93000.0
2012-02-21 15:00:00,29.38,29.38,29.31,29.32,161500.0,20.3406,20.3406,20.2921,20.299,161500.0
2012-02-21 15:30:00,29.33,29.37,29.31,29.37,714100.0,20.3059,20.3336,20.2921,20.3336,714100.0
2012-02-22 09:30:00,29.35,29.47,29.31,29.32,224600.0,20.3198,20.4029,20.2921,20.299,224600.0
2012-02-22 10:00:00,29.31,29.32,29.23,29.24,187000.0,20.2921,20.299,20.2367,20.2436,187000.0
2012-02-22 10:30:00,29.25,29.28,29.21,29.21,134300.0,20.2506,20.2713,20.2229,20.2229,134300.0
2012-02-22 11:00:00,29.22,29.29,29.2,29.28,189300.0,20.2298,20.2782,20.2159,20.2713,189300.0
2012-02-22 11:30:00,29.27,29.29,29.23,29.27,127300.0,20.2644,20.2782,20.2367,20.2644,127300.0
2012-02-22 12:00:00,29.27,29.36,29.26,29.36,127800.0,20.2644,20.3267,20.2575,20.3267,127800.0
2012-02-22 12:30:00,29.35,29.41,29.3,29.35,209700.0,20.3198,20.3613,20.2852,20.3198,209700.0
2012-02-22 13:00:00,29.36,29.38,29.32,29.37,174000.0,20.3267,20.3406,20.299,20.3336,174000.0
2012-02-22 13:30:00,29.36,29.37,29.29,29.33,124300.0,20.3267,20.3336,20.2782,20.3059,124300.0
2012-02-22 14:00:00,29.33,29.35,29.3,29.33,127200.0,20.3059,20.3198,20.2852,20.3059,127200.0
2012-02-22 14:30:00,29.34,29.34,29.29,29.33,139400.0,20.3129,20.3129,20.2782,20.3059,139400.0
2012-02-22 15:00:00,29.32,29.39,29.32,29.38,175300.0,20.299,20.3475,20.299,20.3406,175300.0
2012-02-22 15:30:00,29.37,29.41,29.32,29.41,623600.0,20.3336,20.3613,20.299,20.3613,623600.0
2012-02-23 09:30:00,29.32,29.4,29.3,29.39,237600.0,20.299,20.3544,20.2852,20.3475,237600.0
2012-02-23 10:00:00,29.39,29.46,29.37,29.41,164900.0,20.3475,20.3959,20.3336,20.3613,164900.0
2012-02-23 10:30:00,29.41,29.49,29.35,29.49,116100.0,20.3613,20.4167,20.3198,20.4167,116100.0
2012-02-23 11:00:00,29.48,29.49,29.43,29.45,295600.0,20.4098,20.4167,20.3752,20.389,295600.0
2012-02-23 11:30:00,29.45,29.46,29.4,29.43,138100.0,20.389,20.3959,20.3544,20.3752,138100.0
2012-02-23 12:00:00,29.42,29.43,29.41,29.43,200500.0,20.3682,20.3752,20.3613,20.3752,200500.0
2012-02-23 12:30:00,29.43,29.45,29.41,29.42,135100.0,20.3752,20.389,20.3613,20.3682,135100.0
2012-02-23 13:00:00,29.42,29.42,29.38,29.38,101900.0,20.3682,20.3682,20.3406,20.3406,101900.0
2012-02-23 13:30:00,29.38,29.39,29.33,29.33,106800.0,20.3406,20.3475,20.3059,20.3059,106800.0
2012-02-23 14:00:00,29.34,29.35,29.3,29.34,114500.0,20.3129,20.3198,20.2852,20.3129,114500.0
2012-02-23 14:30:00,29.34,29.34,29.28,29.3,184900.0,20.3129,20.3129,20.2713,20.2852,184900.0
2012-02-23 15:00:00,29.3,29.35,29.29,29.35,564100.0,20.2852,20.3198,20.2782,20.3198,564100.0
2012-02-23 15:30:00,29.35,29.39,29.32,29.32,642400.0,20.3198,20.3475,20.299,20.299,642400.0
2012-02-24 09:30:00,29.39,29.54,29.39,29.42,206700.0,20.3475,20.4513,20.3475,20.3682,206700.0
2012-02-24 10:00:00,29.43,29.49,29.39,29.43,159700.0,20.3752,20.4167,20.3475,20.3752,159700.0
2012-02-24 10:30:00,29.43,29.46,29.35,29.37,126500.0,20.3752,20.3959,20.3198,20.3336,126500.0
2012-02-24 11:00:00,29.37,29.42,29.34,29.37,186200.0,20.3336,20.3682,20.3129,20.3336,186200.0
2012-02-24 11:30:00,29.38,29.42,29.38,29.39,133800.0,20.3406,20.3682,20.3406,20.3475,133800.0
2012-02-24 12:00:00,29.4,29.42,29.37,29.41,117700.0,20.3544,20.3682,20.3336,20.3613,117700.0
2012-02-24 12:30:00,29.41,29.42,29.33,29.33,144600.0,20.3613,20.3682,20.3059,20.3059,144600.0
2012-02-24 13:00:00,29.34,29.35,29.25,29.27,240400.0,20.3129,20.3198,20.2506,20.2644,240400.0
2012-02-24 13:30:00,29.27,29.27,29.22,29.23,119900.0,20.2644,20.2644,20.2298,20.2367,119900.0
2012-02-24 14:00:00,29.23,29.28,29.22,29.26,171700.0,20.2367,20.2713,20.2298,20.2575,171700.0
2012-02-24 14:30:00,29.25,29.25,29.19,29.19,126600.0,20.2506,20.2506,20.209,20.209,126600.0
2012-02-24 15:00:00,29.19,29.23,29.17,29.23,233000.0,20.209,20.2367,20.1952,20.2367,233000.0
2012-02-24 15:30:00,29.23,29.31,29.23,29.27,906900.0,20.2367,20.2921,20.2367,20.2644,906900.0
2012-02-27 09:30:00,29.09,29.12,28.96,29.02,357200.0,20.1398,20.1606,20.0498,20.0913,357200.0
2012-02-27 10:00:00,29.03,29.16,29.03,29.11,146700.0,20.0982,20.1882,20.0982,20.1536,146700.0
2012-02-27 10:30:00,29.1,29.18,29.08,29.16,92800.0,20.1467,20.2021,20.1329,20.1882,92800.0
2012-02-27 11:00:00,29.16,29.25,29.15,29.24,95900.0,20.1882,20.2506,20.1813,20.2436,95900.0
2012-02-27 11:30:00,29.25,29.25,29.16,29.16,124000.0,20.2506,20.2506,20.1882,20.1882,124000.0
2012-02-27 12:00:00,29.16,29.19,29.14,29.15,126900.0,20.1882,20.209,20.1744,20.1813,126900.0
2012-02-27 12:30:00,29.15,29.21,29.13,29.15,73700.0,20.1813,20.2229,20.1675,20.1813,73700.0
2012-02-27 13:00:00,29.15,29.18,29.13,29.17,60700.0,20.1813,20.2021,20.1675,20.1952,60700.0
2012-02-27 13:30:00,29.18,29.2,29.15,29.15,70000.0,20.2021,20.2159,20.1813,20.1813,70000.0
2012-02-27 14:00:00,29.16,29.2,29.11,29.12,92800.0,20.1882,20.2159,20.1536,20.1606,92800.0
2012-02-27 14:30:00,29.12,29.19,29.11,29.19,143700.0,20.1606,20.209,20.1536,20.209,143700.0
2012-02-27 15:00:00,29.19,29.23,29.18,29.21,243400.0,20.209,20.2367,20.2021,20.2229,243400.0
2012-02-27 15:30:00,29.21,29.26,29.17,29.18,628400.0,20.2229,20.2575,20.1952,20.2021,628400.0
2012-02-28 09:30:00,29.19,29.24,29.08,29.14,170500.0,20.209,20.2436,20.1329,20.1744,170500.0
2012-02-28 10:00:00,29.15,29.25,29.09,29.25,137200.0,20.1813,20.2506,20.1398,20.2506,137200.0
2012-02-28 10:30:00,29.25,29.29,29.25,29.26,116500.0,20.2506,20.2782,20.2506,20.2575,116500.0
2012-02-28 11:00:00,29.27,29.27,29.21,29.24,174200.0,20.2644,20.2644,20.2229,20.2436,174200.0
2012-02-28 11:30:00,29.24,29.33,29.23,29.32,117700.0,20.2436,20.3059,20.2367,20.299,117700.0
2012-02-28 12:00:00,29.32,29.37,29.31,29.31,159700.0,20.299,20.3336,20.2921,20.2921,159700.0
2012-02-28 12:30:00,29.31,29.32,29.28,29.32,106200.0,20.2921,20.299,20.2713,20.299,106200.0
2012-02-28 13:00:00,29.32,29.34,29.31,29.32,167200.0,20.299,20.3129,20.2921,20.299,167200.0
2012-02-28 13:30:00,29.31,29.31,29.25,29.25,91500.0,20.2921,20.2921,20.2506,20.2506,91500.0
2012-02-28 14:00:00,29.26,29.28,29.23,29.24,106400.0,20.2575,20.2713,20.2367,20.2436,106400.0
2012-02-28 14:30:00,29.23,29.3,29.22,29.3,102900.0,20.2367,20.2852,20.2298,20.2852,102900.0
2012-02-28 15:00:00,29.3,29.36,29.29,29.35,154500.0,20.2852,20.3267,20.2782,20.3198,154500.0
2012-02-28 15:30:00,29.35,29.37,29.32,29.34,550600.0,20.3198,20.3336,20.299,20.3129,550600.0
2012-02-29 09:30:00,29.31,29.43,29.31,29.39,152300.0,20.2921,20.3752,20.2921,20.3475,152300.0
2012-02-29 10:00:00,29.39,29.44,29.34,29.44,123800.0,20.3475,20.3821,20.3129,20.3821,123800.0
2012-02-29 10:30:00,29.44,29.44,29.34,29.38,130300.0,20.3821,20.3821,20.3129,20.3406,130300.0
2012-02-29 11:00:00,29.38,29.4,29.23,29.27,217200.0,20.3406,20.3544,20.2367,20.2644,217200.0
2012-02-29 11:30:00,29.28,29.33,29.26,29.3,140800.0,20.2713,20.3059,20.2575,20.2852,140800.0
2012-02-29 12:00:00,29.29,29.32,29.23,29.32,109200.0,20.2782,20.299,20.2367,20.299,109200.0
2012-02-29 12:30:00,29.32,29.38,29.31,29.38,58900.0,20.299,20.3406,20.2921,20.3406,58900.0
2012-02-29 13:00:00,29.38,29.4,29.37,29.38,177600.0,20.3406,20.3544,20.3336,20.3406,177600.0
2012-02-29 13:30:00,29.38,29.41,29.36,29.4,126600.0,20.3406,20.3613,20.3267,20.3544,126600.0
2012-02-29 14:00:00,29.4,29.46,29.39,29.46,128200.0,20.3544,20.3959,20.3475,20.3959,128200.0
2012-02-29 14:30:00,29.46,29.52,29.44,29.46,154000.0,20.3959,20.4375,20.3821,20.3959,154000.0
2012-02-29 15:00:00,29.46,29.49,29.44,29.47,153100.0,20.3959,20.4167,20.3821,20.4029,153100.0
2012-02-29 15:30:00,29.47,29.47,29.37,29.4,577400.0,20.4029,20.4029,20.3336,20.3544,577400.0
2012-03-01 09:30:00,29.4,29.48,29.24,29.28,239300.0,20.3544,20.4098,20.2436,20.2713,239300.0
2012-03-01 10:00:00,29.28,29.3,29.22,29.3,211600.0,20.2713,20.2852,20.2298,20.2852,211600.0
2012-03-01 10:30:00,29.3,29.35,29.26,29.34,220900.0,20.2852,20.3198,20.2575,20.3129,220900.0
2012-03-01 11:00:00,29.34,29.39,29.3,29.32,109200.0,20.3129,20.3475,20.2852,20.299,109200.0
2012-03-01 11:30:00,29.33,29.34,29.28,29.32,131700.0,20.3059,20.3129,20.2713,20.299,131700.0
2012-03-01 12:00:00,29.32,29.35,29.28,29.3,195900.0,20.299,20.3198,20.2713,20.2852,195900.0
2012-03-01 12:30:00,29.3,29.34,29.3,29.32,60900.0,20.2852,20.3129,20.2852,20.299,60900.0
2012-03-01 13:00:00,29.32,29.36,29.3,29.36,90900.0,20.299,20.3267,20.2852,20.3267,90900.0
2012-03-01 13:30:00,29.36,29.39,29.35,29.36,55900.0,20.3267,20.3475,20.3198,20.3267,55900.0
2012-03-01 14:00:00,29.35,29.37,29.3,29.33,88900.0,20.3198,20.3336,20.2852,20.3059,88900.0
2012-03-01 14:30:00,29.32,29.33,29.28,29.31,246200.0,20.299,20.3059,20.2713,20.2921,246200.0
2012-03-01 15:00:00,29.31,29.33,29.19,29.26,287200.0,20.2921,20.3059,20.209,20.2575,287200.0
2012-03-01 15:30:00,29.26,29.33,29.22,29.31,686600.0,20.2575,20.3059,20.2298,20.2921,686600.0
2012-03-02 09:30:00,29.34,29.4,29.27,29.34,111500.0,20.3129,20.3544,20.2644,20.3129,111500.0
2012-03-02 10:00:00,29.34,29.34,29.28,29.31,68600.0,20.3129,20.3129,20.2713,20.2921,68600.0
2012-03-02 10:30:00,29.31,29.33,29.25,29.27,107300.0,20.2921,20.3059,20.2506,20.2644,107300.0
2012-03-02 11:00:00,29.27,29.28,29.22,29.24,82800.0,20.2644,20.2713,20.2298,20.2436,82800.0
2012-03-02 11:30:00,29.24,29.29,29.21,29.25,215100.0,20.2436,20.2782,20.2229,20.2506,215100.0
2012-03-02 12:00:00,29.26,29.26,29.24,29.25,87400.0,20.2575,20.2575,20.2436,20.2506,87400.0
2012-03-02 12:30:00,29.24,29.26,29.22,29.22,52200.0,20.2436,20.2575,20.2298,20.2298,52200.0
2012-03-02 13:00:00,29.22,29.27,29.21,29.25,158300.0,20.2298,20.2644,20.2229,20.2506,158300.0
2012-03-02 13:30:00,29.25,29.29,29.24,29.29,101400.0,20.2506,20.2782,20.2436,20.2782,101400.0
2012-03-02 14:00:00,29.28,29.32,29.28,29.3,66900.0,20.2713,20.299,20.2713,20.2852,66900.0
2012-03-02 14:30:00,29.31,29.34,29.3,29.33,83600.0,20.2921,20.3129,20.2852,20.3059,83600.0
2012-03-02 15:00:00,29.34,29.39,29.32,29.39,168100.0,20.3129,20.3475,20.299,20.3475,168100.0
2012-03-02 15:30:00,29.38,29.4,29.33,29.34,520100.0,20.3406,20.3544,20.3059,20.3129,520100.0
2012-03-05 09:30:00,29.22,29.43,29.2,29.37,221300.0,20.2298,20.3752,20.2159,20.3336,221300.0
2012-03-05 10:00:00,29.36,29.44,29.31,29.34,167100.0,20.3267,20.3821,20.2921,20.3129,167100.0
2012-03-05 10:30:00,29.34,29.41,29.33,29.39,105000.0,20.3129,20.3613,20.3059,20.3475,105000.0
2012-03-05 11:00:00,29.38,29.49,29.35,29.49,155200.0,20.3406,20.4167,20.3198,20.4167,155200.0
2012-03-05 11:30:00,29.48,29.5,29.47,29.5,111400.0,20.4098,20.4236,20.4029,20.4236,111400.0
2012-03-05 12:00:00,29.5,29.5,29.43,29.44,215000.0,20.4236,20.4236,20.3752,20.3821,215000.0
2012-03-05 12:30:00,29.43,29.44,29.36,29.37,178300.0,20.3752,20.3821,20.3267,20.3336,178300.0
2012-03-05 13:00:00,29.37,29.49,29.37,29.49,114200.0,20.3336,20.4167,20.3336,20.4167,114200.0
2012-03-05 13:30:00,29.48,29.49,29.44,29.45,100500.0,20.4098,20.4167,20.3821,20.389,100500.0
2012-03-05 14:00:00,29.44,29.49,29.44,29.49,102500.0,20.3821,20.4167,20.3821,20.4167,102500.0
2012-03-05 14:30:00,29.48,29.5,29.47,29.5,97600.0,20.4098,20.4236,20.4029,20.4236,97600.0
2012-03-05 15:00:00,29.5,29.54,29.49,29.51,163100.0,20.4236,20.4513,20.4167,20.4306,163100.0
2012-03-05 15:30:00,29.5,29.51,29.45,29.46,229200.0,20.4236,20.4306,20.389,20.3959,229200.0
2012-03-06 09:30:00,29.3,29.43,29.28,29.39,268800.0,20.2852,20.3752,20.2713,20.3475,268800.0
2012-03-06 10:00:00,29.39,29.47,29.3,29.39,153000.0,20.3475,20.4029,20.2852,20.3475,153000.0
2012-03-06 10:30:00,29.38,29.47,29.37,29.41,245300.0,20.3406,20.4029,20.3336,20.3613,245300.0
2012-03-06 11:00:00,29.42,29.44,29.38,29.42,287200.0,20.3682,20.3821,20.3406,20.3682,287200.0
2012-03-06 11:30:00,29.42,29.44,29.37,29.39,222700.0,20.3682,20.3821,20.3336,20.3475,222700.0
2012-03-06 12:00:00,29.39,29.41,29.35,29.36,374400.0,20.3475,20.3613,20.3198,20.3267,374400.0
2012-03-06 12:30:00,29.36,29.42,29.35,29.36,134400.0,20.3267,20.3682,20.3198,20.3267,134400.0
2012-03-06 13:00:00,29.36,29.41,29.36,29.36,211600.0,20.3267,20.3613,20.3267,20.3267,211600.0
2012-03-06 13:30:00,29.37,29.41,29.36,29.38,112700.0,20.3336,20.3613,20.3267,20.3406,112700.0
2012-03-06 14:00:00,29.38,29.47,29.38,29.4,428300.0,20.3406,20.4029,20.3406,20.3544,428300.0
2012-03-06 14:30:00,29.4,29.41,29.36,29.39,141200.0,20.3544,20.3613,20.3267,20.3475,141200.0
2012-03-06 15:00:00,29.38,29.4,29.35,29.39,449300.0,20.3406,20.3544,20.3198,20.3475,449300.0
2012-03-06 15:30:00,29.39,29.46,29.36,29.4,705200.0,20.3475,20.3959,20.3267,20.3544,705200.0
2012-03-07 09:30:00,29.4,29.44,29.36,29.38,270300.0,20.3544,20.3821,20.3267,20.3406,270300.0
2012-03-07 10:00:00,29.38,29.42,29.36,29.41,261000.0,20.3406,20.3682,20.3267,20.3613,261000.0
2012-03-07 10:30:00,29.41,29.44,29.39,29.42,178700.0,20.3613,20.3821,20.3475,20.3682,178700.0
2012-03-07 11:00:00,29.42,29.48,29.42,29.45,113000.0,20.3682,20.4098,20.3682,20.389,113000.0
2012-03-07 11:30:00,29.45,29.51,29.44,29.5,123700.0,20.389,20.4306,20.3821,20.4236,123700.0
2012-03-07 12:00:00,29.51,29.54,29.49,29.51,168000.0,20.4306,20.4513,20.4167,20.4306,168000.0
2012-03-07 12:30:00,29.52,29.54,29.49,29.5,201800.0,20.4375,20.4513,20.4167,20.4236,201800.0
2012-03-07 13:00:00,29.5,29.54,29.49,29.5,96300.0,20.4236,20.4513,20.4167,20.4236,96300.0
2012-03-07 13:30:00,29.51,29.54,29.5,29.5,263700.0,20.4306,20.4513,20.4236,20.4236,263700.0
2012-03-07 14:00:00,29.51,29.57,29.5,29.53,164600.0,20.4306,20.4721,20.4236,20.4444,164600.0
2012-03-07 14:30:00,29.52,29.53,29.48,29.51,285700.0,20.4375,20.4444,20.4098,20.4306,285700.0
2012-03-07 15:00:00,29.51,29.56,29.5,29.55,309100.0,20.4306,20.4652,20.4236,20.4583,309100.0
2012-03-07 15:30:00,29.55,29.55,29.5,29.52,755400.0,20.4583,20.4583,20.4236,20.4375,755400.0
2012-03-08 09:30:00,29.72,29.76,29.59,29.62,234800.0,20.5759,20.6036,20.4859,20.5067,234800.0
2012-03-08 10:00:00,29.64,29.71,29.64,29.66,361200.0,20.5206,20.569,20.5206,20.5344,361200.0
2012-03-08 10:30:00,29.66,29.69,29.65,29.66,149300.0,20.5344,20.5552,20.5275,20.5344,149300.0
2012-03-08 11:00:00,29.66,29.72,29.64,29.68,195000.0,20.5344,20.5759,20.5206,20.5483,195000.0
2012-03-08 11:30:00,29.68,29.72,29.66,29.68,100600.0,20.5483,20.5759,20.5344,20.5483,100600.0
2012-03-08 12:00:00,29.68,29.7,29.67,29.67,83100.0,20.5483,20.5621,20.5413,20.5413,83100.0
2012-03-08 12:30:00,29.67,29.71,29.66,29.7,150000.0,20.5413,20.569,20.5344,20.5621,150000.0
2012-03-08 13:00:00,29.7,29.75,29.7,29.72,137600.0,20.5621,20.5967,20.5621,20.5759,137600.0
2012-03-08 13:30:00,29.71,29.78,29.71,29.77,133800.0,20.569,20.6175,20.569,20.6106,133800.0
2012-03-08 14:00:00,29.77,29.78,29.73,29.75,205000.0,20.6106,20.6175,20.5829,20.5967,205000.0
2012-03-08 14:30:00,29.75,29.8,29.74,29.78,199000.0,20.5967,20.6313,20.5898,20.6175,199000.0
2012-03-08 15:00:00,29.79,29.8,29.74,29.78,527600.0,20.6244,20.6313,20.5898,20.6175,527600.0
2012-03-08 15:30:00,29.78,29.79,29.75,29.75,504900.0,20.6175,20.6244,20.5967,20.5967,504900.0
2012-03-09 09:30:00,29.75,29.82,29.68,29.75,143300.0,20.5967,20.6452,20.5483,20.5967,143300.0
2012-03-09 10:00:00,29.74,29.81,29.73,29.81,123000.0,20.5898,20.6383,20.5829,20.6383,123000.0
2012-03-09 10:30:00,29.82,29.84,29.79,29.81,106900.0,20.6452,20.659,20.6244,20.6383,106900.0
2012-03-09 11:00:00,29.81,29.83,29.79,29.81,249300.0,20.6383,20.6521,20.6244,20.6383,249300.0
2012-03-09 11:30:00,29.81,29.83,29.8,29.8,200300.0,20.6383,20.6521,20.6313,20.6313,200300.0
2012-03-09 12:00:00,29.81,29.83,29.81,29.82,128500.0,20.6383,20.6521,20.6383,20.6452,128500.0
2012-03-09 12:30:00,29.83,29.89,29.81,29.88,288600.0,20.6521,20.6936,20.6383,20.6867,288600.0
2012-03-09 13:00:00,29.88,29.88,29.85,29.87,97200.0,20.6867,20.6867,20.6659,20.6798,97200.0
2012-03-09 13:30:00,29.87,29.87,29.81,29.84,219200.0,20.6798,20.6798,20.6383,20.659,219200.0
2012-03-09 14:00:00,29.84,29.89,29.83,29.88,118100.0,20.659,20.6936,20.6521,20.6867,118100.0
2012-03-09 14:30:00,29.88,29.93,29.86,29.87,149300.0,20.6867,20.7213,20.6729,20.6798,149300.0
2012-03-09 15:00:00,29.88,29.91,29.88,29.9,227100.0,20.6867,20.7075,20.6867,20.7006,227100.0
2012-03-09 15:30:00,29.91,29.94,29.88,29.92,384900.0,20.7075,20.7283,20.6867,20.7144,384900.0
2012-03-12 09:30:00,29.9,30.12,29.87,30.1,298400.0,20.7006,20.8529,20.6798,20.839,298400.0
2012-03-12 10:00:00,30.1,30.13,30.05,30.08,355900.0,20.839,20.8598,20.8044,20.8252,355900.0
2012-03-12 10:30:00,30.08,30.12,30.06,30.12,268800.0,20.8252,20.8529,20.8113,20.8529,268800.0
2012-03-12 11:00:00,30.12,30.13,30.07,30.1,274300.0,20.8529,20.8598,20.8183,20.839,274300.0
2012-03-12 11:30:00,30.1,30.13,30.09,30.1,329700.0,20.839,20.8598,20.8321,20.839,329700.0
2012-03-12 12:00:00,30.1,30.16,30.09,30.11,255200.0,20.839,20.8806,20.8321,20.846,255200.0
2012-03-12 12:30:00,30.11,30.14,30.1,30.13,71200.0,20.846,20.8667,20.839,20.8598,71200.0
2012-03-12 13:00:00,30.13,30.17,30.11,30.16,70000.0,20.8598,20.8875,20.846,20.8806,70000.0
2012-03-12 13:30:00,30.17,30.24,30.16,30.24,109800.0,20.8875,20.936,20.8806,20.936,109800.0
2012-03-12 14:00:00,30.23,30.24,30.21,30.22,95100.0,20.929,20.936,20.9152,20.9221,95100.0
2012-03-12 14:30:00,30.21,30.29,30.21,30.24,257600.0,20.9152,20.9706,20.9152,20.936,257600.0
2012-03-12 15:00:00,30.23,30.24,30.2,30.2,224500.0,20.929,20.936,20.9083,20.9083,224500.0
2012-03-12 15:30:00,30.2,30.21,30.14,30.15,609500.0,20.9083,20.9152,20.8667,20.8736,609500.0
2012-03-13 09:30:00,30.18,30.23,30.15,30.19,512800.0,20.8944,20.929,20.8736,20.9013,512800.0
2012-03-13 10:00:00,30.19,30.21,30.13,30.15,279600.0,20.9013,20.9152,20.8598,20.8736,279600.0
2012-03-13 10:30:00,30.15,30.18,30.13,30.15,458800.0,20.8736,20.8944,20.8598,20.8736,458800.0
2012-03-13 11:00:00,30.15,30.16,30.07,30.13,547900.0,20.8736,20.8806,20.8183,20.8598,547900.0
2012-03-13 11:30:00,30.14,30.14,30.1,30.1,209500.0,20.8667,20.8667,20.839,20.839,209500.0
2012-03-13 12:00:00,30.1,30.12,30.09,30.1,380500.0,20.839,20.8529,20.8321,20.839,380500.0
2012-03-13 12:30:00,30.11,30.12,30.09,30.12,66900.0,20.846,20.8529,20.8321,20.8529,66900.0
2012-03-13 13:00:00,30.12,30.13,30.09,30.09,105800.0,20.8529,20.8598,20.8321,20.8321,105800.0
2012-03-13 13:30:00,30.1,30.11,30.01,30.01,201500.0,20.839,20.846,20.7767,20.7767,201500.0
2012-03-13 14:00:00,30.01,30.1,30.01,30.02,182800.0,20.7767,20.839,20.7767,20.7836,182800.0
2012-03-13 14:30:00,30.03,30.06,30.0,30.04,195400.0,20.7906,20.8113,20.7698,20.7975,195400.0
2012-03-13 15:00:00,30.05,30.17,30.04,30.12,382200.0,20.8044,20.8875,20.7975,20.8529,382200.0
2012-03-13 15:30:00,30.12,30.21,30.11,30.19,647000.0,20.8529,20.9152,20.846,20.9013,647000.0
2012-03-14 09:30:00,30.2,30.29,30.13,30.22,356600.0,20.9083,20.9706,20.8598,20.9221,356600.0
2012-03-14 10:00:00,30.22,30.25,30.15,30.22,214400.0,20.9221,20.9429,20.8736,20.9221,214400.0
2012-03-14 10:30:00,30.23,30.23,30.15,30.17,257300.0,20.929,20.929,20.8736,20.8875,257300.0
2012-03-14 11:00:00,30.17,30.22,30.17,30.18,215200.0,20.8875,20.9221,20.8875,20.8944,215200.0
2012-03-14 11:30:00,30.18,30.2,30.15,30.18,162400.0,20.8944,20.9083,20.8736,20.8944,162400.0
2012-03-14 12:00:00,30.17,30.2,30.15,30.17,212600.0,20.8875,20.9083,20.8736,20.8875,212600.0
2012-03-14 12:30:00,30.17,30.19,30.16,30.17,78100.0,20.8875,20.9013,20.8806,20.8875,78100.0
2012-03-14 13:00:00,30.17,30.21,30.17,30.2,148600.0,20.8875,20.9152,20.8875,20.9083,148600.0
2012-03-14 13:30:00,30.2,30.2,30.16,30.18,127800.0,20.9083,20.9083,20.8806,20.8944,127800.0
2012-03-14 14:00:00,30.19,30.21,30.14,30.15,449200.0,20.9013,20.9152,20.8667,20.8736,449200.0
2012-03-14 14:30:00,30.15,30.18,30.15,30.15,186200.0,20.8736,20.8944,20.8736,20.8736,186200.0
2012-03-14 15:00:00,30.15,30.18,30.08,30.18,250400.0,20.8736,20.8944,20.8252,20.8944,250400.0
2012-03-14 15:30:00,30.18,30.19,30.13,30.18,691000.0,20.8944,20.9013,20.8598,20.8944,691000.0
2012-03-15 09:30:00,30.09,30.16,29.9,29.9,413500.0,20.8321,20.8806,20.7006,20.7006,413500.0
2012-03-15 10:00:00,29.91,29.95,29.89,29.91,480600.0,20.7075,20.7352,20.6936,20.7075,480600.0
2012-03-15 10:30:00,29.91,29.92,29.86,29.89,245900.0,20.7075,20.7144,20.6729,20.6936,245900.0
2012-03-15 11:00:00,29.89,29.89,29.76,29.83,355400.0,20.6936,20.6936,20.6036,20.6521,355400.0
2012-03-15 11:30:00,29.83,29.83,29.75,29.8,255200.0,20.6521,20.6521,20.5967,20.6313,255200.0
2012-03-15 12:00:00,29.8,29.84,29.75,29.76,432200.0,20.6313,20.659,20.5967,20.6036,432200.0
2012-03-15 12:30:00,29.76,29.77,29.71,29.75,244800.0,20.6036,20.6106,20.569,20.5967,244800.0
2012-03-15 13:00:00,29.75,29.78,29.74,29.77,125800.0,20.5967,20.6175,20.5898,20.6106,125800.0
2012-03-15 13:30:00,29.77,29.83,29.76,29.79,148900.0,20.6106,20.6521,20.6036,20.6244,148900.0
2012-03-15 14:00:00,29.79,29.8,29.76,29.76,127300.0,20.6244,20.6313,20.6036,20.6036,127300.0
2012-03-15 14:30:00,29.77,29.78,29.71,29.72,362200.0,20.6106,20.6175,20.569,20.5759,362200.0
2012-03-15 15:00:00,29.71,29.72,29.64,29.64,355700.0,20.569,20.5759,20.5206,20.5206,355700.0
2012-03-15 15:30:00,29.64,29.7,29.63,29.68,1018100.0,20.5206,20.5621,20.5136,20.5483,1018100.0
2012-03-16 09:30:00,29.7,29.77,29.6,29.71,912500.0,20.5621,20.6106,20.4929,20.569,912500.0
2012-03-16 10:00:00,29.71,29.75,29.63,29.65,176500.0,20.569,20.5967,20.5136,20.5275,176500.0
2012-03-16 10:30:00,29.65,29.66,29.55,29.64,174900.0,20.5275,20.5344,20.4583,20.5206,174900.0
2012-03-16 11:00:00,29.64,29.66,29.55,29.58,141100.0,20.5206,20.5344,20.4583,20.479,141100.0
2012-03-16 11:30:00,29.58,29.59,29.5,29.54,146100.0,20.479,20.4859,20.4236,20.4513,146100.0
2012-03-16 12:00:00,29.54,29.6,29.51,29.58,269500.0,20.4513,20.4929,20.4306,20.479,269500.0
2012-03-16 12:30:00,29.58,29.6,29.52,29.52,96000.0,20.479,20.4929,20.4375,20.4375,96000.0
2012-03-16 13:00:00,29.52,29.54,29.5,29.52,138400.0,20.4375,20.4513,20.4236,20.4375,138400.0
2012-03-16 13:30:00,29.53,29.53,29.47,29.48,87200.0,20.4444,20.4444,20.4029,20.4098,87200.0
2012-03-16 14:00:00,29.48,29.55,29.47,29.55,128700.0,20.4098,20.4583,20.4029,20.4583,128700.0
2012-03-16 14:30:00,29.55,29.6,29.54,29.58,153300.0,20.4583,20.4929,20.4513,20.479,153300.0
2012-03-16 15:00:00,29.59,29.61,29.54,29.6,243300.0,20.4859,20.4998,20.4513,20.4929,243300.0
2012-03-16 15:30:00,29.61,29.63,29.54,29.62,695900.0,20.4998,20.5136,20.4513,20.5067,695900.0
2012-03-19 09:30:00,29.48,29.53,29.31,29.41,239000.0,20.4098,20.4444,20.2921,20.3613,239000.0
2012-03-19 10:00:00,29.41,29.54,29.4,29.45,208300.0,20.3613,20.4513,20.3544,20.389,208300.0
2012-03-19 10:30:00,29.45,29.46,29.38,29.39,171700.0,20.389,20.3959,20.3406,20.3475,171700.0
2012-03-19 11:00:00,29.39,29.39,29.34,29.36,557700.0,20.3475,20.3475,20.3129,20.3267,557700.0
2012-03-19 11:30:00,29.36,29.43,29.35,29.38,152700.0,20.3267,20.3752,20.3198,20.3406,152700.0
2012-03-19 12:00:00,29.37,29.44,29.37,29.44,263500.0,20.3336,20.3821,20.3336,20.3821,263500.0
2012-03-19 12:30:00,29.44,29.52,29.43,29.51,245100.0,20.3821,20.4375,20.3752,20.4306,245100.0
2012-03-19 13:00:00,29.52,29.53,29.49,29.5,233900.0,20.4375,20.4444,20.4167,20.4236,233900.0
2012-03-19 13:30:00,29.51,29.51,29.44,29.45,275400.0,20.4306,20.4306,20.3821,20.389,275400.0
2012-03-19 14:00:00,29.46,29.48,29.45,29.46,149900.0,20.3959,20.4098,20.389,20.3959,149900.0
2012-03-19 14:30:00,29.47,29.49,29.45,29.47,254000.0,20.4029,20.4167,20.389,20.4029,254000.0
2012-03-19 15:00:00,29.48,29.59,29.47,29.58,665200.0,20.4098,20.4859,20.4029,20.479,665200.0
2012-03-19 15:30:00,29.58,29.65,29.57,29.64,946300.0,20.479,20.5275,20.4721,20.5206,946300.0
2012-03-20 09:30:00,29.54,29.64,29.48,29.58,200600.0,20.4513,20.5206,20.4098,20.479,200600.0
2012-03-20 10:00:00,29.57,29.63,29.57,29.59,245400.0,20.4721,20.5136,20.4721,20.4859,245400.0
2012-03-20 10:30:00,29.6,29.71,29.59,29.71,225200.0,20.4929,20.569,20.4859,20.569,225200.0
2012-03-20 11:00:00,29.7,29.75,29.68,29.7,220600.0,20.5621,20.5967,20.5483,20.5621,220600.0
2012-03-20 11:30:00,29.69,29.71,29.68,29.7,145300.0,20.5552,20.569,20.5483,20.5621,145300.0
2012-03-20 12:00:00,29.71,29.81,29.7,29.76,192200.0,20.569,20.6383,20.5621,20.6036,192200.0
2012-03-20 12:30:00,29.75,29.82,29.75,29.79,398800.0,20.5967,20.6452,20.5967,20.6244,398800.0
2012-03-20 13:00:00,29.79,29.84,29.78,29.78,265000.0,20.6244,20.659,20.6175,20.6175,265000.0
2012-03-20 13:30:00,29.78,29.79,29.78,29.79,76600.0,20.6175,20.6244,20.6175,20.6244,76600.0
2012-03-20 14:00:00,29.78,29.79,29.74,29.79,126700.0,20.6175,20.6244,20.5898,20.6244,126700.0
2012-03-20 14:30:00,29.79,29.79,29.72,29.78,221000.0,20.6244,20.6244,20.5759,20.6175,221000.0
2012-03-20 15:00:00,29.78,29.8,29.75,29.75,219900.0,20.6175,20.6313,20.5967,20.5967,219900.0
2012-03-20 15:30:00,29.76,29.76,29.67,29.71,437100.0,20.6036,20.6036,20.5413,20.569,437100.0
2012-03-21 09:30:00,29.72,29.79,29.63,29.72,305300.0,20.5759,20.6244,20.5136,20.5759,305300.0
2012-03-21 10:00:00,29.71,29.82,29.71,29.74,311900.0,20.569,20.6452,20.569,20.5898,311900.0
2012-03-21 10:30:00,29.74,29.83,29.73,29.81,302000.0,20.5898,20.6521,20.5829,20.6383,302000.0
2012-03-21 11:00:00,29.81,29.87,29.75,29.87,144900.0,20.6383,20.6798,20.5967,20.6798,144900.0
2012-03-21 11:30:00,29.87,29.94,29.82,29.83,186800.0,20.6798,20.7283,20.6452,20.6521,186800.0
2012-03-21 12:00:00,29.83,29.88,29.81,29.81,192600.0,20.6521,20.6867,20.6383,20.6383,192600.0
2012-03-21 12:30:00,29.82,29.83,29.8,29.82,80300.0,20.6452,20.6521,20.6313,20.6452,80300.0
2012-03-21 13:00:00,29.82,29.83,29.81,29.83,57600.0,20.6452,20.6521,20.6383,20.6521,57600.0
2012-03-21 13:30:00,29.83,29.84,29.78,29.84,253100.0,20.6521,20.659,20.6175,20.659,253100.0
2012-03-21 14:00:00,29.83,29.9,29.81,29.9,342600.0,20.6521,20.7006,20.6383,20.7006,342600.0
2012-03-21 14:30:00,29.9,29.99,29.9,29.93,352500.0,20.7006,20.7629,20.7006,20.7213,352500.0
2012-03-21 15:00:00,29.93,29.98,29.92,29.93,175600.0,20.7213,20.756,20.7144,20.7213,175600.0
2012-03-21 15:30:00,29.94,29.96,29.9,29.91,483800.0,20.7283,20.7421,20.7006,20.7075,483800.0
2012-03-22 09:30:00,29.75,29.85,29.66,29.82,240700.0,20.5967,20.6659,20.5344,20.6452,240700.0
2012-03-22 10:00:00,29.82,29.84,29.75,29.75,85200.0,20.6452,20.659,20.5967,20.5967,85200.0
2012-03-22 10:30:00,29.76,29.82,29.69,29.79,219400.0,20.6036,20.6452,20.5552,20.6244,219400.0
2012-03-22 11:00:00,29.8,29.83,29.78,29.82,136300.0,20.6313,20.6521,20.6175,20.6452,136300.0
2012-03-22 11:30:00,29.82,29.86,29.81,29.83,131800.0,20.6452,20.6729,20.6383,20.6521,131800.0
2012-03-22 12:00:00,29.83,29.86,29.78,29.85,240000.0,20.6521,20.6729,20.6175,20.6659,240000.0
2012-03-22 12:30:00,29.86,29.86,29.81,29.82,69400.0,20.6729,20.6729,20.6383,20.6452,69400.0
2012-03-22 13:00:00,29.82,29.84,29.8,29.82,167400.0,20.6452,20.659,20.6313,20.6452,167400.0
2012-03-22 13:30:00,29.82,29.87,29.81,29.85,169000.0,20.6452,20.6798,20.6383,20.6659,169000.0
2012-03-22 14:00:00,29.85,29.86,29.83,29.84,80100.0,20.6659,20.6729,20.6521,20.659,80100.0
2012-03-22 14:30:00,29.83,29.86,29.81,29.83,175800.0,20.6521,20.6729,20.6383,20.6521,175800.0
2012-03-22 15:00:00,29.82,29.87,29.82,29.86,192500.0,20.6452,20.6798,20.6452,20.6729,192500.0
2012-03-22 15:30:00,29.86,29.93,29.86,29.88,446800.0,20.6729,20.7213,20.6729,20.6867,446800.0
2012-03-23 09:30:00,29.86,29.92,29.81,29.86,139200.0,20.6729,20.7144,20.6383,20.6729,139200.0
2012-03-23 10:00:00,29.85,29.85,29.62,29.63,256500.0,20.6659,20.6659,20.5067,20.5136,256500.0
2012-03-23 10:30:00,29.63,29.71,29.62,29.69,277800.0,20.5136,20.569,20.5067,20.5552,277800.0
2012-03-23 11:00:00,29.69,29.75,29.67,29.75,111600.0,20.5552,20.5967,20.5413,20.5967,111600.0
2012-03-23 11:30:00,29.75,29.78,29.72,29.75,120700.0,20.5967,20.6175,20.5759,20.5967,120700.0
2012-03-23 12:00:00,29.75,29.76,29.71,29.74,174800.0,20.5967,20.6036,20.569,20.5898,174800.0
2012-03-23 12:30:00,29.74,29.8,29.71,29.79,78600.0,20.5898,20.6313,20.569,20.6244,78600.0
2012-03-23 13:00:00,29.79,29.81,29.78,29.81,103700.0,20.6244,20.6383,20.6175,20.6383,103700.0
2012-03-23 13:30:00,29.8,29.83,29.8,29.83,51700.0,20.6313,20.6521,20.6313,20.6521,51700.0
2012-03-23 14:00:00,29.83,29.85,29.82,29.85,54700.0,20.6521,20.6659,20.6452,20.6659,54700.0
2012-03-23 14:30:00,29.85,29.85,29.8,29.81,112300.0,20.6659,20.6659,20.6313,20.6383,112300.0
2012-03-23 15:00:00,29.82,29.83,29.78,29.83,98700.0,20.6452,20.6521,20.6175,20.6521,98700.0
2012-03-23 15:30:00,29.83,29.86,29.81,29.84,298800.0,20.6521,20.6729,20.6383,20.659,298800.0
2012-03-26 09:30:00,30.0,30.0,29.89,29.9,283100.0,20.7698,20.7698,20.6936,20.7006,283100.0
2012-03-26 10:00:00,29.89,29.97,29.86,29.94,146100.0,20.6936,20.749,20.6729,20.7283,146100.0
2012-03-26 10:30:00,29.94,29.96,29.85,29.86,118300.0,20.7283,20.7421,20.6659,20.6729,118300.0
2012-03-26 11:00:00,29.85,29.91,29.83,29.86,222300.0,20.6659,20.7075,20.6521,20.6729,222300.0
2012-03-26 11:30:00,29.86,29.9,29.85,29.89,86300.0,20.6729,20.7006,20.6659,20.6936,86300.0
2012-03-26 12:00:00,29.89,29.91,29.87,29.89,123600.0,20.6936,20.7075,20.6798,20.6936,123600.0
2012-03-26 12:30:00,29.89,29.89,29.86,29.86,108000.0,20.6936,20.6936,20.6729,20.6729,108000.0
2012-03-26 13:00:00,29.87,29.89,29.85,29.88,80800.0,20.6798,20.6936,20.6659,20.6867,80800.0
2012-03-26 13:30:00,29.87,29.89,29.87,29.89,48700.0,20.6798,20.6936,20.6798,20.6936,48700.0
2012-03-26 14:00:00,29.89,29.9,29.86,29.89,95300.0,20.6936,20.7006,20.6729,20.6936,95300.0
2012-03-26 14:30:00,29.89,29.96,29.89,29.96,119400.0,20.6936,20.7421,20.6936,20.7421,119400.0
2012-03-26 15:00:00,29.95,30.0,29.94,29.98,210900.0,20.7352,20.7698,20.7283,20.756,210900.0
2012-03-26 15:30:00,29.98,30.01,29.93,30.01,613500.0,20.756,20.7767,20.7213,20.7767,613500.0
2012-03-27 09:30:00,30.08,30.08,29.9,29.91,183500.0,20.8252,20.8252,20.7006,20.7075,183500.0
2012-03-27 10:00:00,29.91,29.94,29.84,29.85,187300.0,20.7075,20.7283,20.659,20.6659,187300.0
2012-03-27 10:30:00,29.85,29.91,29.85,29.9,276300.0,20.6659,20.7075,20.6659,20.7006,276300.0
2012-03-27 11:00:00,29.9,30.01,29.9,30.0,233700.0,20.7006,20.7767,20.7006,20.7698,233700.0
2012-03-27 11:30:00,30.0,30.04,29.99,30.02,317600.0,20.7698,20.7975,20.7629,20.7836,317600.0
2012-03-27 12:00:00,30.02,30.04,30.0,30.01,252700.0,20.7836,20.7975,20.7698,20.7767,252700.0
2012-03-27 12:30:00,30.01,30.03,30.0,30.01,143300.0,20.7767,20.7906,20.7698,20.7767,143300.0
2012-03-27 13:00:00,30.02,30.03,29.98,30.02,145100.0,20.7836,20.7906,20.756,20.7836,145100.0
2012-03-27 13:30:00,30.02,30.02,30.0,30.01,106700.0,20.7836,20.7836,20.7698,20.7767,106700.0
2012-03-27 14:00:00,30.0,30.04,29.99,29.99,212200.0,20.7698,20.7975,20.7629,20.7629,212200.0
2012-03-27 14:30:00,30.0,30.0,29.93,29.95,216300.0,20.7698,20.7698,20.7213,20.7352,216300.0
2012-03-27 15:00:00,29.95,29.98,29.92,29.95,308200.0,20.7352,20.756,20.7144,20.7352,308200.0
2012-03-27 15:30:00,29.95,29.96,29.91,29.94,410200.0,20.7352,20.7421,20.7075,20.7283,410200.0
2012-03-28 09:30:00,29.98,29.98,29.81,29.89,293400.0,20.756,20.756,20.6383,20.6936,293400.0
2012-03-28 10:00:00,29.88,29.92,29.83,29.87,140500.0,20.6867,20.7144,20.6521,20.6798,140500.0
2012-03-28 10:30:00,29.87,29.88,29.8,29.85,216100.0,20.6798,20.6867,20.6313,20.6659,216100.0
2012-03-28 11:00:00,29.86,29.9,29.82,29.85,144000.0,20.6729,20.7006,20.6452,20.6659,144000.0
2012-03-28 11:30:00,29.85,29.85,29.72,29.77,160900.0,20.6659,20.6659,20.5759,20.6106,160900.0
2012-03-28 12:00:00,29.76,29.81,29.72,29.81,321900.0,20.6036,20.6383,20.5759,20.6383,321900.0
2012-03-28 12:30:00,29.8,29.83,29.77,29.82,171200.0,20.6313,20.6521,20.6106,20.6452,171200.0
2012-03-28 13:00:00,29.82,29.87,29.79,29.81,107400.0,20.6452,20.6798,20.6244,20.6383,107400.0
2012-03-28 13:30:00,29.81,29.83,29.77,29.8,119100.0,20.6383,20.6521,20.6106,20.6313,119100.0
2012-03-28 14:00:00,29.79,29.8,29.74,29.76,195300.0,20.6244,20.6313,20.5898,20.6036,195300.0
2012-03-28 14:30:00,29.76,29.79,29.75,29.75,128800.0,20.6036,20.6244,20.5967,20.5967,128800.0
2012-03-28 15:00:00,29.75,29.77,29.72,29.76,214300.0,20.5967,20.6106,20.5759,20.6036,214300.0
2012-03-28 15:30:00,29.76,29.82,29.74,29.82,449000.0,20.6036,20.6452,20.5898,20.6452,449000.0
2012-03-29 09:30:00,29.71,29.81,29.6,29.64,188600.0,20.569,20.6383,20.4929,20.5206,188600.0
2012-03-29 10:00:00,29.63,29.68,29.54,29.55,148700.0,20.5136,20.5483,20.4513,20.4583,148700.0
2012-03-29 10:30:00,29.55,29.6,29.53,29.58,156700.0,20.4583,20.4929,20.4444,20.479,156700.0
2012-03-29 11:00:00,29.58,29.68,29.56,29.66,166200.0,20.479,20.5483,20.4652,20.5344,166200.0
2012-03-29 11:30:00,29.65,29.71,29.65,29.67,164200.0,20.5275,20.569,20.5275,20.5413,164200.0
2012-03-29 12:00:00,29.68,29.75,29.68,29.75,94700.0,20.5483,20.5967,20.5483,20.5967,94700.0
2012-03-29 12:30:00,29.74,29.78,29.71,29.75,156200.0,20.5898,20.6175,20.569,20.5967,156200.0
2012-03-29 13:00:00,29.75,29.76,29.71,29.72,89700.0,20.5967,20.6036,20.569,20.5759,89700.0
2012-03-29 13:30:00,29.71,29.74,29.71,29.73,72900.0,20.569,20.5898,20.569,20.5829,72900.0
2012-03-29 14:00:00,29.74,29.78,29.71,29.75,227400.0,20.5898,20.6175,20.569,20.5967,227400.0
2012-03-29 14:30:00,29.75,29.76,29.74,29.74,81400.0,20.5967,20.6036,20.5898,20.5898,81400.0
2012-03-29 15:00:00,29.74,29.78,29.7,29.74,158600.0,20.5898,20.6175,20.5621,20.5898,158600.0
2012-03-29 15:30:00,29.75,29.8,29.74,29.76,544100.0,20.5967,20.6313,20.5898,20.6036,544100.0
2012-03-30 09:30:00,29.9,29.91,29.77,29.85,243700.0,20.7006,20.7075,20.6106,20.6659,243700.0
2012-03-30 10:00:00,29.85,29.88,29.8,29.82,330000.0,20.6659,20.6867,20.6313,20.6452,330000.0
2012-03-30 10:30:00,29.82,29.86,29.73,29.74,216600.0,20.6452,20.6729,20.5829,20.5898,216600.0
2012-03-30 11:00:00,29.75,29.85,29.74,29.85,177800.0,20.5967,20.6659,20.5898,20.6659,177800.0
2012-03-30 11:30:00,29.85,29.92,29.84,29.88,116500.0,20.6659,20.7144,20.659,20.6867,116500.0
2012-03-30 12:00:00,29.89,29.89,29.84,29.87,98800.0,20.6936,20.6936,20.659,20.6798,98800.0
2012-03-30 12:30:00,29.88,29.93,29.87,29.92,88700.0,20.6867,20.7213,20.6798,20.7144,88700.0
2012-03-30 13:00:00,29.93,29.97,29.92,29.93,152300.0,20.7213,20.749,20.7144,20.7213,152300.0
2012-03-30 13:30:00,29.92,29.93,29.89,29.9,71000.0,20.7144,20.7213,20.6936,20.7006,71000.0
2012-03-30 14:00:00,29.9,29.9,29.87,29.87,93600.0,20.7006,20.7006,20.6798,20.6798,93600.0
2012-03-30 14:30:00,29.87,29.9,29.84,29.85,113500.0,20.6798,20.7006,20.659,20.6659,113500.0
2012-03-30 15:00:00,29.85,29.86,29.81,29.84,210600.0,20.6659,20.6729,20.6383,20.659,210600.0
2012-03-30 15:30:00,29.84,29.9,29.83,29.84,497900.0,20.659,20.7006,20.6521,20.659,497900.0
2012-04-02 09:30:00,29.8,29.94,29.7,29.87,297900.0,20.6313,20.7283,20.5621,20.6798,297900.0
2012-04-02 10:00:00,29.88,29.99,29.85,29.93,282600.0,20.6867,20.7629,20.6659,20.7213,282600.0
2012-04-02 10:30:00,29.93,29.93,29.87,29.87,191400.0,20.7213,20.7213,20.6798,20.6798,191400.0
2012-04-02 11:00:00,29.87,29.89,29.8,29.88,276900.0,20.6798,20.6936,20.6313,20.6867,276900.0
2012-04-02 11:30:00,29.88,29.93,29.86,29.93,74800.0,20.6867,20.7213,20.6729,20.7213,74800.0
2012-04-02 12:00:00,29.93,29.98,29.92,29.98,120200.0,20.7213,20.756,20.7144,20.756,120200.0
2012-04-02 12:30:00,29.98,30.05,29.97,30.03,141400.0,20.756,20.8044,20.749,20.7906,141400.0
2012-04-02 13:00:00,30.03,30.09,30.02,30.08,183200.0,20.7906,20.8321,20.7836,20.8252,183200.0
2012-04-02 13:30:00,30.07,30.08,30.0,30.01,106400.0,20.8183,20.8252,20.7698,20.7767,106400.0
2012-04-02 14:00:00,30.0,30.01,29.98,29.98,123200.0,20.7698,20.7767,20.756,20.756,123200.0
2012-04-02 14:30:00,29.98,29.99,29.97,29.99,134800.0,20.756,20.7629,20.749,20.7629,134800.0
2012-04-02 15:00:00,29.99,30.0,29.98,29.98,187600.0,20.7629,20.7698,20.756,20.756,187600.0
2012-04-02 15:30:00,29.98,30.04,29.98,30.03,742300.0,20.756,20.7975,20.756,20.7906,742300.0
2012-04-03 09:30:00,29.84,29.84,29.67,29.69,261400.0,20.8471,20.8471,20.7283,20.7423,261400.0
2012-04-03 10:00:00,29.68,29.79,29.68,29.78,200300.0,20.7353,20.8122,20.7353,20.8052,200300.0
2012-04-03 10:30:00,29.77,29.84,29.76,29.8,134900.0,20.7982,20.8471,20.7912,20.8191,134900.0
2012-04-03 11:00:00,29.79,29.8,29.71,29.72,114300.0,20.8122,20.8191,20.7563,20.7633,114300.0
2012-04-03 11:30:00,29.72,29.73,29.66,29.72,87600.0,20.7633,20.7702,20.7213,20.7633,87600.0
2012-04-03 12:00:00,29.71,29.77,29.69,29.76,192200.0,20.7563,20.7982,20.7423,20.7912,192200.0
2012-04-03 12:30:00,29.77,29.8,29.75,29.8,78200.0,20.7982,20.8191,20.7842,20.8191,78200.0
2012-04-03 13:00:00,29.81,29.84,29.78,29.82,273800.0,20.8261,20.8471,20.8052,20.8331,273800.0
2012-04-03 13:30:00,29.82,29.84,29.8,29.84,60300.0,20.8331,20.8471,20.8191,20.8471,60300.0
2012-04-03 14:00:00,29.83,29.84,29.69,29.7,264500.0,20.8401,20.8471,20.7423,20.7493,264500.0
2012-04-03 14:30:00,29.69,29.7,29.62,29.68,251200.0,20.7423,20.7493,20.6934,20.7353,251200.0
2012-04-03 15:00:00,29.68,29.71,29.56,29.56,312200.0,20.7353,20.7563,20.6515,20.6515,312200.0
2012-04-03 15:30:00,29.56,29.68,29.56,29.64,728100.0,20.6515,20.7353,20.6515,20.7074,728100.0
2012-04-04 09:30:00,29.47,29.55,29.37,29.5,310600.0,20.5886,20.6445,20.5187,20.6096,310600.0
2012-04-04 10:00:00,29.5,29.57,29.42,29.45,299700.0,20.6096,20.6585,20.5537,20.5746,299700.0
2012-04-04 10:30:00,29.44,29.45,29.36,29.37,279300.0,20.5676,20.5746,20.5117,20.5187,279300.0
2012-04-04 11:00:00,29.37,29.51,29.37,29.48,228200.0,20.5187,20.6165,20.5187,20.5956,228200.0
2012-04-04 11:30:00,29.48,29.56,29.48,29.49,161700.0,20.5956,20.6515,20.5956,20.6026,161700.0
2012-04-04 12:00:00,29.48,29.53,29.48,29.49,133700.0,20.5956,20.6305,20.5956,20.6026,133700.0
2012-04-04 12:30:00,29.49,29.5,29.45,29.46,95700.0,20.6026,20.6096,20.5746,20.5816,95700.0
2012-04-04 13:00:00,29.45,29.5,29.44,29.49,191800.0,20.5746,20.6096,20.5676,20.6026,191800.0
2012-04-04 13:30:00,29.49,29.54,29.49,29.54,91300.0,20.6026,20.6375,20.6026,20.6375,91300.0
2012-04-04 14:00:00,29.53,29.54,29.47,29.48,141900.0,20.6305,20.6375,20.5886,20.5956,141900.0
2012-04-04 14:30:00,29.47,29.56,29.47,29.53,196400.0,20.5886,20.6515,20.5886,20.6305,196400.0
2012-04-04 15:00:00,29.53,29.58,29.52,29.56,458800.0,20.6305,20.6654,20.6235,20.6515,458800.0
2012-04-04 15:30:00,29.56,29.58,29.43,29.49,769000.0,20.6515,20.6654,20.5607,20.6026,769000.0
2012-04-05 09:30:00,29.43,29.49,29.4,29.45,245500.0,20.5607,20.6026,20.5397,20.5746,245500.0
2012-04-05 10:00:00,29.45,29.46,29.4,29.44,183000.0,20.5746,20.5816,20.5397,20.5676,183000.0
2012-04-05 10:30:00,29.43,29.47,29.42,29.47,138100.0,20.5607,20.5886,20.5537,20.5886,138100.0
2012-04-05 11:00:00,29.46,29.48,29.46,29.46,115700.0,20.5816,20.5956,20.5816,20.5816,115700.0
2012-04-05 11:30:00,29.46,29.47,29.4,29.44,502900.0,20.5816,20.5886,20.5397,20.5676,502900.0
2012-04-05 12:00:00,29.44,29.47,29.43,29.45,127500.0,20.5676,20.5886,20.5607,20.5746,127500.0
2012-04-05 12:30:00,29.45,29.45,29.42,29.45,313200.0,20.5746,20.5746,20.5537,20.5746,313200.0
2012-04-05 13:00:00,29.44,29.5,29.44,29.49,164500.0,20.5676,20.6096,20.5676,20.6026,164500.0
2012-04-05 13:30:00,29.5,29.55,29.49,29.54,281000.0,20.6096,20.6445,20.6026,20.6375,281000.0
2012-04-05 14:00:00,29.55,29.59,29.53,29.57,205900.0,20.6445,20.6724,20.6305,20.6585,205900.0
2012-04-05 14:30:00,29.57,29.58,29.47,29.51,444600.0,20.6585,20.6654,20.5886,20.6165,444600.0
2012-04-05 15:00:00,29.52,29.52,29.46,29.46,357600.0,20.6235,20.6235,20.5816,20.5816,357600.0
2012-04-05 15:30:00,29.47,29.47,29.41,29.46,925800.0,20.5886,20.5886,20.5467,20.5816,925800.0
2012-04-09 09:30:00,29.3,29.31,28.91,29.0,460700.0,20.4698,20.4768,20.1974,20.2602,460700.0
2012-04-09 10:00:00,29.01,29.05,28.99,29.03,406100.0,20.2672,20.2952,20.2533,20.2812,406100.0
2012-04-09 10:30:00,29.04,29.1,29.03,29.06,213200.0,20.2882,20.3301,20.2812,20.3022,213200.0
2012-04-09 11:00:00,29.06,29.11,29.04,29.05,125100.0,20.3022,20.3371,20.2882,20.2952,125100.0
2012-04-09 11:30:00,29.06,29.08,29.04,29.07,90600.0,20.3022,20.3161,20.2882,20.3091,90600.0
2012-04-09 12:00:00,29.06,29.09,29.05,29.07,73800.0,20.3022,20.3231,20.2952,20.3091,73800.0
2012-04-09 12:30:00,29.07,29.09,29.04,29.04,46000.0,20.3091,20.3231,20.2882,20.2882,46000.0
2012-04-09 13:00:00,29.05,29.11,29.04,29.1,115900.0,20.2952,20.3371,20.2882,20.3301,115900.0
2012-04-09 13:30:00,29.1,29.13,29.04,29.06,151900.0,20.3301,20.3511,20.2882,20.3022,151900.0
2012-04-09 14:00:00,29.07,29.1,29.06,29.1,109900.0,20.3091,20.3301,20.3022,20.3301,109900.0
2012-04-09 14:30:00,29.09,29.12,29.07,29.11,126400.0,20.3231,20.3441,20.3091,20.3371,126400.0
2012-04-09 15:00:00,29.1,29.15,29.1,29.14,181000.0,20.3301,20.365,20.3301,20.358,181000.0
2012-04-09 15:30:00,29.15,29.15,29.09,29.11,534100.0,20.365,20.365,20.3231,20.3371,534100.0
2012-04-10 09:30:00,29.14,29.17,29.02,29.1,255200.0,20.358,20.379,20.2742,20.3301,255200.0
2012-04-10 10:00:00,29.09,29.11,29.03,29.09,185300.0,20.3231,20.3371,20.2812,20.3231,185300.0
2012-04-10 10:30:00,29.09,29.09,29.03,29.04,136000.0,20.3231,20.3231,20.2812,20.2882,136000.0
2012-04-10 11:00:00,29.04,29.08,29.01,29.05,300800.0,20.2882,20.3161,20.2672,20.2952,300800.0
2012-04-10 11:30:00,29.05,29.14,29.01,29.04,224400.0,20.2952,20.358,20.2672,20.2882,224400.0
2012-04-10 12:00:00,29.05,29.06,28.97,28.98,264100.0,20.2952,20.3022,20.2393,20.2463,264100.0
2012-04-10 12:30:00,28.98,29.0,28.94,28.94,229500.0,20.2463,20.2602,20.2183,20.2183,229500.0
2012-04-10 13:00:00,28.94,29.0,28.93,29.0,330600.0,20.2183,20.2602,20.2113,20.2602,330600.0
2012-04-10 13:30:00,29.0,29.08,28.97,29.08,166800.0,20.2602,20.3161,20.2393,20.3161,166800.0
2012-04-10 14:00:00,29.07,29.1,29.05,29.07,353400.0,20.3091,20.3301,20.2952,20.3091,353400.0
2012-04-10 14:30:00,29.07,29.09,29.01,29.04,325800.0,20.3091,20.3231,20.2672,20.2882,325800.0
2012-04-10 15:00:00,29.04,29.05,28.99,29.0,183000.0,20.2882,20.2952,20.2533,20.2602,183000.0
2012-04-10 15:30:00,29.01,29.05,28.98,28.99,562200.0,20.2672,20.2952,20.2463,20.2533,562200.0
2012-04-11 09:30:00,29.16,29.36,29.06,29.33,277100.0,20.372,20.5117,20.3022,20.4908,277100.0
2012-04-11 10:00:00,29.33,29.4,29.32,29.38,170300.0,20.4908,20.5397,20.4838,20.5257,170300.0
2012-04-11 10:30:00,29.38,29.39,29.33,29.35,117400.0,20.5257,20.5327,20.4908,20.5048,117400.0
2012-04-11 11:00:00,29.34,29.35,29.21,29.22,115200.0,20.4978,20.5048,20.407,20.4139,115200.0
2012-04-11 11:30:00,29.22,29.24,29.16,29.21,166700.0,20.4139,20.4279,20.372,20.407,166700.0
2012-04-11 12:00:00,29.2,29.3,29.2,29.27,139300.0,20.4,20.4698,20.4,20.4489,139300.0
2012-04-11 12:30:00,29.27,29.34,29.27,29.34,80600.0,20.4489,20.4978,20.4489,20.4978,80600.0
2012-04-11 13:00:00,29.34,29.34,29.22,29.23,90600.0,20.4978,20.4978,20.4139,20.4209,90600.0
2012-04-11 13:30:00,29.23,29.33,29.22,29.31,108400.0,20.4209,20.4908,20.4139,20.4768,108400.0
2012-04-11 14:00:00,29.31,29.31,29.26,29.29,100600.0,20.4768,20.4768,20.4419,20.4628,100600.0
2012-04-11 14:30:00,29.29,29.3,29.26,29.3,89300.0,20.4628,20.4698,20.4419,20.4698,89300.0
2012-04-11 15:00:00,29.29,29.3,29.21,29.27,187300.0,20.4628,20.4698,20.407,20.4489,187300.0
2012-04-11 15:30:00,29.27,29.29,29.23,29.28,553000.0,20.4489,20.4628,20.4209,20.4559,553000.0
2012-04-12 09:30:00,29.32,29.32,29.1,29.2,293000.0,20.4838,20.4838,20.3301,20.4,293000.0
2012-04-12 10:00:00,29.2,29.23,29.11,29.11,287100.0,20.4,20.4209,20.3371,20.3371,287100.0
2012-04-12 10:30:00,29.11,29.29,29.1,29.25,712000.0,20.3371,20.4628,20.3301,20.4349,712000.0
2012-04-12 11:00:00,29.26,29.32,29.24,29.26,229900.0,20.4419,20.4838,20.4279,20.4419,229900.0
2012-04-12 11:30:00,29.25,29.33,29.24,29.33,198500.0,20.4349,20.4908,20.4279,20.4908,198500.0
2012-04-12 12:00:00,29.33,29.46,29.32,29.45,211700.0,20.4908,20.5816,20.4838,20.5746,211700.0
2012-04-12 12:30:00,29.45,29.49,29.43,29.49,81600.0,20.5746,20.6026,20.5607,20.6026,81600.0
2012-04-12 13:00:00,29.49,29.5,29.46,29.46,72500.0,20.6026,20.6096,20.5816,20.5816,72500.0
2012-04-12 13:30:00,29.47,29.48,29.42,29.45,116700.0,20.5886,20.5956,20.5537,20.5746,116700.0
2012-04-12 14:00:00,29.45,29.49,29.45,29.48,132600.0,20.5746,20.6026,20.5746,20.5956,132600.0
2012-04-12 14:30:00,29.48,29.48,29.44,29.45,134000.0,20.5956,20.5956,20.5676,20.5746,134000.0
2012-04-12 15:00:00,29.44,29.45,29.4,29.41,166000.0,20.5676,20.5746,20.5397,20.5467,166000.0
2012-04-12 15:30:00,29.42,29.44,29.39,29.43,689200.0,20.5537,20.5676,20.5327,20.5607,689200.0
2012-04-13 09:30:00,29.39,29.61,29.39,29.45,213500.0,20.5327,20.6864,20.5327,20.5746,213500.0
2012-04-13 10:00:00,29.44,29.53,29.34,29.39,255000.0,20.5676,20.6305,20.4978,20.5327,255000.0
2012-04-13 10:30:00,29.39,29.42,29.33,29.36,137800.0,20.5327,20.5537,20.4908,20.5117,137800.0
2012-04-13 11:00:00,29.37,29.43,29.37,29.38,133300.0,20.5187,20.5607,20.5187,20.5257,133300.0
2012-04-13 11:30:00,29.37,29.51,29.37,29.5,176700.0,20.5187,20.6165,20.5187,20.6096,176700.0
2012-04-13 12:00:00,29.5,29.5,29.46,29.47,90400.0,20.6096,20.6096,20.5816,20.5886,90400.0
2012-04-13 12:30:00,29.47,29.53,29.46,29.47,152100.0,20.5886,20.6305,20.5816,20.5886,152100.0
2012-04-13 13:00:00,29.47,29.49,29.43,29.45,86000.0,20.5886,20.6026,20.5607,20.5746,86000.0
2012-04-13 13:30:00,29.45,29.49,29.43,29.43,85900.0,20.5746,20.6026,20.5607,20.5607,85900.0
2012-04-13 14:00:00,29.42,29.43,29.38,29.39,124300.0,20.5537,20.5607,20.5257,20.5327,124300.0
2012-04-13 14:30:00,29.39,29.43,29.38,29.41,146200.0,20.5327,20.5607,20.5257,20.5467,146200.0
2012-04-13 15:00:00,29.4,29.45,29.38,29.4,149100.0,20.5397,20.5746,20.5257,20.5397,149100.0
2012-04-13 15:30:00,29.39,29.41,29.31,29.32,512000.0,20.5327,20.5467,20.4768,20.4838,512000.0
2012-04-16 09:30:00,29.37,29.58,29.29,29.56,323600.0,20.5187,20.6654,20.4628,20.6515,323600.0
2012-04-16 10:00:00,29.56,29.62,29.52,29.58,243800.0,20.6515,20.6934,20.6235,20.6654,243800.0
2012-04-16 10:30:00,29.59,29.62,29.57,29.61,137700.0,20.6724,20.6934,20.6585,20.6864,137700.0
2012-04-16 11:00:00,29.61,29.72,29.6,29.7,164100.0,20.6864,20.7633,20.6794,20.7493,164100.0
2012-04-16 11:30:00,29.7,29.71,29.62,29.71,131800.0,20.7493,20.7563,20.6934,20.7563,131800.0
2012-04-16 12:00:00,29.7,29.78,29.7,29.73,181600.0,20.7493,20.8052,20.7493,20.7702,181600.0
2012-04-16 12:30:00,29.74,29.76,29.71,29.75,102300.0,20.7772,20.7912,20.7563,20.7842,102300.0
2012-04-16 13:00:00,29.76,29.77,29.71,29.71,68000.0,20.7912,20.7982,20.7563,20.7563,68000.0
2012-04-16 13:30:00,29.73,29.83,29.71,29.8,88200.0,20.7702,20.8401,20.7563,20.8191,88200.0
2012-04-16 14:00:00,29.8,29.8,29.75,29.76,92200.0,20.8191,20.8191,20.7842,20.7912,92200.0
2012-04-16 14:30:00,29.76,29.8,29.75,29.8,133400.0,20.7912,20.8191,20.7842,20.8191,133400.0
2012-04-16 15:00:00,29.79,29.81,29.78,29.78,115400.0,20.8122,20.8261,20.8052,20.8052,115400.0
2012-04-16 15:30:00,29.78,29.79,29.68,29.68,546300.0,20.8052,20.8122,20.7353,20.7353,546300.0
2012-04-17 09:30:00,29.87,29.99,29.86,29.94,247100.0,20.868,20.9519,20.8611,20.917,247100.0
2012-04-17 10:00:00,29.93,30.04,29.88,30.0,367400.0,20.91,20.9868,20.875,20.9589,367400.0
2012-04-17 10:30:00,29.99,30.09,29.99,30.09,160900.0,20.9519,21.0217,20.9519,21.0217,160900.0
2012-04-17 11:00:00,30.09,30.17,30.09,30.1,179100.0,21.0217,21.0776,21.0217,21.0287,179100.0
2012-04-17 11:30:00,30.09,30.1,30.05,30.05,129200.0,21.0217,21.0287,20.9938,20.9938,129200.0
2012-04-17 12:00:00,30.05,30.08,30.04,30.05,199000.0,20.9938,21.0148,20.9868,20.9938,199000.0
2012-04-17 12:30:00,30.04,30.14,30.04,30.13,165500.0,20.9868,21.0567,20.9868,21.0497,165500.0
2012-04-17 13:00:00,30.12,30.16,30.12,30.12,105100.0,21.0427,21.0706,21.0427,21.0427,105100.0
2012-04-17 13:30:00,30.12,30.15,30.12,30.12,100800.0,21.0427,21.0637,21.0427,21.0427,100800.0
2012-04-17 14:00:00,30.13,30.16,30.12,30.15,90400.0,21.0497,21.0706,21.0427,21.0637,90400.0
2012-04-17 14:30:00,30.16,30.16,30.13,30.14,125100.0,21.0706,21.0706,21.0497,21.0567,125100.0
2012-04-17 15:00:00,30.13,30.16,30.08,30.16,300600.0,21.0497,21.0706,21.0148,21.0706,300600.0
2012-04-17 15:30:00,30.16,30.2,30.09,30.1,837000.0,21.0706,21.0986,21.0217,21.0287,837000.0
2012-04-18 09:30:00,30.0,30.0,29.84,29.86,231300.0,20.9589,20.9589,20.8471,20.8611,231300.0
2012-04-18 10:00:00,29.85,29.89,29.78,29.79,185500.0,20.8541,20.882,20.8052,20.8122,185500.0
2012-04-18 10:30:00,29.78,29.8,29.71,29.72,182800.0,20.8052,20.8191,20.7563,20.7633,182800.0
2012-04-18 11:00:00,29.71,29.77,29.65,29.75,184100.0,20.7563,20.7982,20.7143,20.7842,184100.0
2012-04-18 11:30:00,29.75,29.83,29.74,29.81,110800.0,20.7842,20.8401,20.7772,20.8261,110800.0
2012-04-18 12:00:00,29.81,29.85,29.8,29.81,61700.0,20.8261,20.8541,20.8191,20.8261,61700.0
2012-04-18 12:30:00,29.8,29.82,29.79,29.8,77100.0,20.8191,20.8331,20.8122,20.8191,77100.0
2012-04-18 13:00:00,29.81,29.83,29.79,29.82,77600.0,20.8261,20.8401,20.8122,20.8331,77600.0
2012-04-18 13:30:00,29.82,29.82,29.7,29.73,104000.0,20.8331,20.8331,20.7493,20.7702,104000.0
2012-04-18 14:00:00,29.72,29.76,29.7,29.72,118300.0,20.7633,20.7912,20.7493,20.7633,118300.0
2012-04-18 14:30:00,29.72,29.73,29.67,29.68,421600.0,20.7633,20.7702,20.7283,20.7353,421600.0
2012-04-18 15:00:00,29.69,29.7,29.63,29.67,308100.0,20.7423,20.7493,20.7004,20.7283,308100.0
2012-04-18 15:30:00,29.67,29.74,29.65,29.67,692100.0,20.7283,20.7772,20.7143,20.7283,692100.0
2012-04-19 09:30:00,29.72,29.72,29.56,29.7,338000.0,20.7633,20.7633,20.6515,20.7493,338000.0
2012-04-19 10:00:00,29.69,29.7,29.5,29.52,319600.0,20.7423,20.7493,20.6096,20.6235,319600.0
2012-04-19 10:30:00,29.51,29.7,29.51,29.66,211500.0,20.6165,20.7493,20.6165,20.7213,211500.0
2012-04-19 11:00:00,29.66,29.75,29.66,29.72,203500.0,20.7213,20.7842,20.7213,20.7633,203500.0
2012-04-19 11:30:00,29.71,29.75,29.66,29.74,162300.0,20.7563,20.7842,20.7213,20.7772,162300.0
2012-04-19 12:00:00,29.75,29.75,29.6,29.62,139000.0,20.7842,20.7842,20.6794,20.6934,139000.0
2012-04-19 12:30:00,29.62,29.67,29.59,29.65,96400.0,20.6934,20.7283,20.6724,20.7143,96400.0
2012-04-19 13:00:00,29.64,29.67,29.54,29.55,269200.0,20.7074,20.7283,20.6375,20.6445,269200.0
2012-04-19 13:30:00,29.55,29.59,29.54,29.55,199900.0,20.6445,20.6724,20.6375,20.6445,199900.0
2012-04-19 14:00:00,29.55,29.56,29.5,29.51,160100.0,20.6445,20.6515,20.6096,20.6165,160100.0
2012-04-19 14:30:00,29.51,29.51,29.43,29.45,275500.0,20.6165,20.6165,20.5607,20.5746,275500.0
2012-04-19 15:00:00,29.45,29.54,29.44,29.53,219700.0,20.5746,20.6375,20.5676,20.6305,219700.0
2012-04-19 15:30:00,29.53,29.56,29.5,29.54,613400.0,20.6305,20.6515,20.6096,20.6375,613400.0
2012-04-20 09:30:00,29.74,29.84,29.35,29.41,1284400.0,20.7772,20.8471,20.5048,20.5467,1284400.0
2012-04-20 10:00:00,29.42,29.45,29.37,29.4,469300.0,20.5537,20.5746,20.5187,20.5397,469300.0
2012-04-20 10:30:00,29.4,29.41,29.3,29.31,424200.0,20.5397,20.5467,20.4698,20.4768,424200.0
2012-04-20 11:00:00,29.31,29.33,29.2,29.21,436500.0,20.4768,20.4908,20.4,20.407,436500.0
2012-04-20 11:30:00,29.21,29.21,29.12,29.17,558500.0,20.407,20.407,20.3441,20.379,558500.0
2012-04-20 12:00:00,29.17,29.32,29.17,29.24,527000.0,20.379,20.4838,20.379,20.4279,527000.0
2012-04-20 12:30:00,29.24,29.25,29.17,29.23,416400.0,20.4279,20.4349,20.379,20.4209,416400.0
2012-04-20 13:00:00,29.24,29.24,29.11,29.15,525100.0,20.4279,20.4279,20.3371,20.365,525100.0
2012-04-20 13:30:00,29.14,29.17,29.12,29.14,323000.0,20.358,20.379,20.3441,20.358,323000.0
2012-04-20 14:00:00,29.15,29.26,29.15,29.25,426000.0,20.365,20.4419,20.365,20.4349,426000.0
2012-04-20 14:30:00,29.25,29.25,29.12,29.13,430600.0,20.4349,20.4349,20.3441,20.3511,430600.0
2012-04-20 15:00:00,29.14,29.14,29.01,29.03,839000.0,20.358,20.358,20.2672,20.2812,839000.0
2012-04-20 15:30:00,29.03,29.07,29.01,29.02,1471000.0,20.2812,20.3091,20.2672,20.2742,1471000.0
2012-04-23 09:30:00,28.94,28.99,28.54,28.57,840000.0,20.2183,20.2533,19.9389,19.9598,840000.0
2012-04-23 10:00:00,28.57,28.58,28.47,28.56,681100.0,19.9598,19.9668,19.89,19.9528,681100.0
2012-04-23 10:30:00,28.57,28.61,28.51,28.52,289500.0,19.9598,19.9878,19.9179,19.9249,289500.0
2012-04-23 11:00:00,28.52,28.54,28.42,28.5,557200.0,19.9249,19.9389,19.855,19.9109,557200.0
2012-04-23 11:30:00,28.5,28.54,28.44,28.44,552200.0,19.9109,19.9389,19.869,19.869,552200.0
2012-04-23 12:00:00,28.44,28.52,28.43,28.51,307500.0,19.869,19.9249,19.862,19.9179,307500.0
2012-04-23 12:30:00,28.51,28.53,28.47,28.49,241200.0,19.9179,19.9319,19.89,19.9039,241200.0
2012-04-23 13:00:00,28.49,28.51,28.47,28.47,205700.0,19.9039,19.9179,19.89,19.89,205700.0
2012-04-23 13:30:00,28.48,28.57,28.47,28.54,264300.0,19.897,19.9598,19.89,19.9389,264300.0
2012-04-23 14:00:00,28.54,28.61,28.51,28.55,270700.0,19.9389,19.9878,19.9179,19.9459,270700.0
2012-04-23 14:30:00,28.56,28.68,28.55,28.6,236700.0,19.9528,20.0367,19.9459,19.9808,236700.0
2012-04-23 15:00:00,28.6,28.61,28.54,28.58,306200.0,19.9808,19.9878,19.9389,19.9668,306200.0
2012-04-23 15:30:00,28.58,28.58,28.51,28.53,1023100.0,19.9668,19.9668,19.9179,19.9319,1023100.0
2012-04-24 09:30:00,28.55,28.63,28.5,28.58,390700.0,19.9459,20.0017,19.9109,19.9668,390700.0
2012-04-24 10:00:00,28.58,28.68,28.53,28.58,343900.0,19.9668,20.0367,19.9319,19.9668,343900.0
2012-04-24 10:30:00,28.58,28.7,28.58,28.66,620700.0,19.9668,20.0507,19.9668,20.0227,620700.0
2012-04-24 11:00:00,28.67,28.78,28.66,28.78,350600.0,20.0297,20.1065,20.0227,20.1065,350600.0
2012-04-24 11:30:00,28.78,28.78,28.68,28.71,248200.0,20.1065,20.1065,20.0367,20.0576,248200.0
2012-04-24 12:00:00,28.72,28.74,28.67,28.67,226400.0,20.0646,20.0786,20.0297,20.0297,226400.0
2012-04-24 12:30:00,28.67,28.68,28.62,28.65,161100.0,20.0297,20.0367,19.9948,20.0157,161100.0
2012-04-24 13:00:00,28.65,28.68,28.64,28.68,188900.0,20.0157,20.0367,20.0087,20.0367,188900.0
2012-04-24 13:30:00,28.68,28.69,28.65,28.65,175900.0,20.0367,20.0437,20.0157,20.0157,175900.0
2012-04-24 14:00:00,28.65,28.68,28.56,28.6,326900.0,20.0157,20.0367,19.9528,19.9808,326900.0
2012-04-24 14:30:00,28.6,28.71,28.59,28.64,235700.0,19.9808,20.0576,19.9738,20.0087,235700.0
2012-04-24 15:00:00,28.63,28.65,28.6,28.6,386200.0,20.0017,20.0157,19.9808,19.9808,386200.0
2012-04-24 15:30:00,28.6,28.66,28.57,28.6,824900.0,19.9808,20.0227,19.9598,19.9808,824900.0
2012-04-25 09:30:00,28.76,28.92,28.65,28.84,364600.0,20.0926,20.2043,20.0157,20.1485,364600.0
2012-04-25 10:00:00,28.84,28.9,28.79,28.83,255300.0,20.1485,20.1904,20.1135,20.1415,255300.0
2012-04-25 10:30:00,28.82,28.84,28.79,28.82,274300.0,20.1345,20.1485,20.1135,20.1345,274300.0
2012-04-25 11:00:00,28.82,28.85,28.76,28.81,242500.0,20.1345,20.1554,20.0926,20.1275,242500.0
2012-04-25 11:30:00,28.81,28.82,28.77,28.79,136200.0,20.1275,20.1345,20.0996,20.1135,136200.0
2012-04-25 12:00:00,28.8,28.82,28.74,28.75,251200.0,20.1205,20.1345,20.0786,20.0856,251200.0
2012-04-25 12:30:00,28.76,28.86,28.71,28.85,409300.0,20.0926,20.1624,20.0576,20.1554,409300.0
2012-04-25 13:00:00,28.85,28.86,28.78,28.84,307200.0,20.1554,20.1624,20.1065,20.1485,307200.0
2012-04-25 13:30:00,28.85,28.87,28.81,28.81,184800.0,20.1554,20.1694,20.1275,20.1275,184800.0
2012-04-25 14:00:00,28.81,28.85,28.74,28.81,509700.0,20.1275,20.1554,20.0786,20.1275,509700.0
2012-04-25 14:30:00,28.8,28.83,28.74,28.81,196900.0,20.1205,20.1415,20.0786,20.1275,196900.0
2012-04-25 15:00:00,28.82,28.82,28.78,28.8,323700.0,20.1345,20.1345,20.1065,20.1205,323700.0
2012-04-25 15:30:00,28.79,28.87,28.76,28.83,796100.0,20.1135,20.1694,20.0926,20.1415,796100.0
2012-04-26 09:30:00,28.82,28.82,28.63,28.77,216600.0,20.1345,20.1345,20.0017,20.0996,216600.0
2012-04-26 10:00:00,28.77,28.85,28.7,28.7,354700.0,20.0996,20.1554,20.0507,20.0507,354700.0
2012-04-26 10:30:00,28.71,28.74,28.66,28.67,187600.0,20.0576,20.0786,20.0227,20.0297,187600.0
2012-04-26 11:00:00,28.67,28.76,28.67,28.71,305500.0,20.0297,20.0926,20.0297,20.0576,305500.0
2012-04-26 11:30:00,28.71,28.8,28.71,28.79,221600.0,20.0576,20.1205,20.0576,20.1135,221600.0
2012-04-26 12:00:00,28.79,28.81,28.77,28.79,225100.0,20.1135,20.1275,20.0996,20.1135,225100.0
2012-04-26 12:30:00,28.79,28.79,28.76,28.78,567000.0,20.1135,20.1135,20.0926,20.1065,567000.0
2012-04-26 13:00:00,28.79,28.82,28.77,28.8,246900.0,20.1135,20.1345,20.0996,20.1205,246900.0
2012-04-26 13:30:00,28.81,28.86,28.8,28.84,333600.0,20.1275,20.1624,20.1205,20.1485,333600.0
2012-04-26 14:00:00,28.84,28.91,28.83,28.9,227400.0,20.1485,20.1974,20.1415,20.1904,227400.0
2012-04-26 14:30:00,28.91,28.94,28.9,28.94,392200.0,20.1974,20.2183,20.1904,20.2183,392200.0
2012-04-26 15:00:00,28.94,28.95,28.9,28.9,211600.0,20.2183,20.2253,20.1904,20.1904,211600.0
2012-04-26 15:30:00,28.91,28.97,28.89,28.91,554800.0,20.1974,20.2393,20.1834,20.1974,554800.0
2012-04-27 09:30:00,29.05,29.14,29.03,29.1,263300.0,20.2952,20.358,20.2812,20.3301,263300.0
2012-04-27 10:00:00,29.09,29.09,28.99,29.05,219200.0,20.3231,20.3231,20.2533,20.2952,219200.0
2012-04-27 10:30:00,29.05,29.11,29.04,29.09,241000.0,20.2952,20.3371,20.2882,20.3231,241000.0
2012-04-27 11:00:00,29.08,29.1,29.03,29.07,165800.0,20.3161,20.3301,20.2812,20.3091,165800.0
2012-04-27 11:30:00,29.07,29.12,29.06,29.12,150200.0,20.3091,20.3441,20.3022,20.3441,150200.0
2012-04-27 12:00:00,29.11,29.13,29.09,29.1,184100.0,20.3371,20.3511,20.3231,20.3301,184100.0
2012-04-27 12:30:00,29.1,29.11,29.07,29.08,138900.0,20.3301,20.3371,20.3091,20.3161,138900.0
2012-04-27 13:00:00,29.08,29.09,29.04,29.08,144100.0,20.3161,20.3231,20.2882,20.3161,144100.0
2012-04-27 13:30:00,29.07,29.11,29.07,29.1,205000.0,20.3091,20.3371,20.3091,20.3301,205000.0
2012-04-27 14:00:00,29.09,29.13,29.09,29.11,199200.0,20.3231,20.3511,20.3231,20.3371,199200.0
2012-04-27 14:30:00,29.1,29.1,29.07,29.08,188200.0,20.3301,20.3301,20.3091,20.3161,188200.0
2012-04-27 15:00:00,29.07,29.12,29.05,29.08,270300.0,20.3091,20.3441,20.2952,20.3161,270300.0
2012-04-27 15:30:00,29.08,29.09,29.04,29.07,682000.0,20.3161,20.3231,20.2882,20.3091,682000.0
2012-04-30 09:30:00,29.07,29.08,28.88,28.97,185100.0,20.3091,20.3161,20.1764,20.2393,185100.0
2012-04-30 10:00:00,28.98,29.03,28.96,28.99,281000.0,20.2463,20.2812,20.2323,20.2533,281000.0
2012-04-30 10:30:00,29.0,29.0,28.94,28.98,180800.0,20.2602,20.2602,20.2183,20.2463,180800.0
2012-04-30 11:00:00,28.97,28.99,28.92,28.95,149400.0,20.2393,20.2533,20.2043,20.2253,149400.0
2012-04-30 11:30:00,28.94,28.98,28.91,28.98,166900.0,20.2183,20.2463,20.1974,20.2463,166900.0
2012-04-30 12:00:00,28.98,28.98,28.92,28.96,126500.0,20.2463,20.2463,20.2043,20.2323,126500.0
2012-04-30 12:30:00,28.97,29.0,28.94,28.96,178600.0,20.2393,20.2602,20.2183,20.2323,178600.0
2012-04-30 13:00:00,28.96,28.96,28.93,28.94,80200.0,20.2323,20.2323,20.2113,20.2183,80200.0
2012-04-30 13:30:00,28.93,29.0,28.93,28.97,191300.0,20.2113,20.2602,20.2113,20.2393,191300.0
2012-04-30 14:00:00,28.96,28.97,28.93,28.93,148100.0,20.2323,20.2393,20.2113,20.2113,148100.0
2012-04-30 14:30:00,28.94,28.94,28.9,28.91,129500.0,20.2183,20.2183,20.1904,20.1974,129500.0
2012-04-30 15:00:00,28.9,28.93,28.87,28.93,288000.0,20.1904,20.2113,20.1694,20.2113,288000.0
2012-04-30 15:30:00,28.93,28.95,28.89,28.9,619100.0,20.2113,20.2253,20.1834,20.1904,619100.0
2012-05-01 09:30:00,28.91,28.92,28.81,28.84,245700.0,20.1974,20.2043,20.1275,20.1485,245700.0
2012-05-01 10:00:00,28.84,29.05,28.84,29.04,317000.0,20.1485,20.2952,20.1485,20.2882,317000.0
2012-05-01 10:30:00,29.03,29.1,28.99,29.08,249700.0,20.2812,20.3301,20.2533,20.3161,249700.0
2012-05-01 11:00:00,29.08,29.11,29.07,29.09,154400.0,20.3161,20.3371,20.3091,20.3231,154400.0
2012-05-01 11:30:00,29.09,29.11,29.07,29.1,200100.0,20.3231,20.3371,20.3091,20.3301,200100.0
2012-05-01 12:00:00,29.09,29.11,29.09,29.1,171300.0,20.3231,20.3371,20.3231,20.3301,171300.0
2012-05-01 12:30:00,29.1,29.12,29.07,29.09,119500.0,20.3301,20.3441,20.3091,20.3231,119500.0
2012-05-01 13:00:00,29.08,29.12,29.06,29.12,149500.0,20.3161,20.3441,20.3022,20.3441,149500.0
2012-05-01 13:30:00,29.11,29.15,29.09,29.1,126800.0,20.3371,20.365,20.3231,20.3301,126800.0
2012-05-01 14:00:00,29.1,29.12,29.07,29.09,263000.0,20.3301,20.3441,20.3091,20.3231,263000.0
2012-05-01 14:30:00,29.08,29.12,29.08,29.1,224500.0,20.3161,20.3441,20.3161,20.3301,224500.0
2012-05-01 15:00:00,29.1,29.11,29.07,29.08,303900.0,20.3301,20.3371,20.3091,20.3161,303900.0
2012-05-01 15:30:00,29.08,29.08,29.0,29.01,652900.0,20.3161,20.3161,20.2602,20.2672,652900.0
2012-05-02 09:30:00,28.86,28.88,28.64,28.65,504500.0,20.1624,20.1764,20.0087,20.0157,504500.0
2012-05-02 10:00:00,28.65,28.79,28.63,28.75,303000.0,20.0157,20.1135,20.0017,20.0856,303000.0
2012-05-02 10:30:00,28.74,28.82,28.71,28.82,264300.0,20.0786,20.1345,20.0576,20.1345,264300.0
2012-05-02 11:00:00,28.82,28.82,28.71,28.79,243100.0,20.1345,20.1345,20.0576,20.1135,243100.0
2012-05-02 11:30:00,28.79,28.81,28.74,28.74,165300.0,20.1135,20.1275,20.0786,20.0786,165300.0
2012-05-02 12:00:00,28.74,28.82,28.73,28.79,199000.0,20.0786,20.1345,20.0716,20.1135,199000.0
2012-05-02 12:30:00,28.79,28.8,28.75,28.77,120700.0,20.1135,20.1205,20.0856,20.0996,120700.0
2012-05-02 13:00:00,28.77,28.78,28.72,28.76,145200.0,20.0996,20.1065,20.0646,20.0926,145200.0
2012-05-02 13:30:00,28.76,28.76,28.64,28.65,364200.0,20.0926,20.0926,20.0087,20.0157,364200.0
2012-05-02 14:00:00,28.65,28.74,28.63,28.69,406900.0,20.0157,20.0786,20.0017,20.0437,406900.0
2012-05-02 14:30:00,28.68,28.78,28.67,28.78,207200.0,20.0367,20.1065,20.0297,20.1065,207200.0
2012-05-02 15:00:00,28.77,28.78,28.69,28.75,201400.0,20.0996,20.1065,20.0437,20.0856,201400.0
2012-05-02 15:30:00,28.75,28.75,28.69,28.71,729300.0,20.0856,20.0856,20.0437,20.0576,729300.0
2012-05-03 09:30:00,28.72,28.75,28.64,28.65,248900.0,20.0646,20.0856,20.0087,20.0157,248900.0
2012-05-03 10:00:00,28.66,28.67,28.53,28.6,359000.0,20.0227,20.0297,19.9319,19.9808,359000.0
2012-05-03 10:30:00,28.59,28.6,28.49,28.56,315300.0,19.9738,19.9808,19.9039,19.9528,315300.0
2012-05-03 11:00:00,28.55,28.6,28.51,28.57,294200.0,19.9459,19.9808,19.9179,19.9598,294200.0
2012-05-03 11:30:00,28.56,28.6,28.53,28.54,258700.0,19.9528,19.9808,19.9319,19.9389,258700.0
2012-05-03 12:00:00,28.54,28.55,28.44,28.47,349500.0,19.9389,19.9459,19.869,19.89,349500.0
2012-05-03 12:30:00,28.46,28.55,28.46,28.49,157100.0,19.883,19.9459,19.883,19.9039,157100.0
2012-05-03 13:00:00,28.49,28.5,28.43,28.47,230000.0,19.9039,19.9109,19.862,19.89,230000.0
2012-05-03 13:30:00,28.47,28.48,28.39,28.44,471500.0,19.89,19.897,19.8341,19.869,471500.0
2012-05-03 14:00:00,28.44,28.45,28.4,28.4,360200.0,19.869,19.876,19.8411,19.8411,360200.0
2012-05-03 14:30:00,28.41,28.45,28.39,28.4,242900.0,19.848,19.876,19.8341,19.8411,242900.0
2012-05-03 15:00:00,28.4,28.4,28.37,28.38,522100.0,19.8411,19.8411,19.8201,19.8271,522100.0
2012-05-03 15:30:00,28.38,28.38,28.29,28.35,1057300.0,19.8271,19.8271,19.7642,19.8061,1057300.0
2012-05-04 09:30:00,28.35,28.37,28.15,28.19,707300.0,19.8061,19.8201,19.6664,19.6944,707300.0
2012-05-04 10:00:00,28.2,28.28,28.15,28.28,459100.0,19.7013,19.7572,19.6664,19.7572,459100.0
2012-05-04 10:30:00,28.28,28.34,28.05,28.09,1085600.0,19.7572,19.7991,19.5965,19.6245,1085600.0
2012-05-04 11:00:00,28.09,28.17,28.05,28.16,445200.0,19.6245,19.6804,19.5965,19.6734,445200.0
2012-05-04 11:30:00,28.16,28.16,28.02,28.02,308200.0,19.6734,19.6734,19.5756,19.5756,308200.0
2012-05-04 12:00:00,28.02,28.03,27.89,27.89,784700.0,19.5756,19.5826,19.4848,19.4848,784700.0
2012-05-04 12:30:00,27.89,27.93,27.84,27.89,1089100.0,19.4848,19.5127,19.4498,19.4848,1089100.0
2012-05-04 13:00:00,27.89,27.93,27.84,27.87,1501200.0,19.4848,19.5127,19.4498,19.4708,1501200.0
2012-05-04 13:30:00,27.87,28.0,27.85,27.98,416800.0,19.4708,19.5616,19.4568,19.5476,416800.0
2012-05-04 14:00:00,27.97,28.0,27.95,27.98,419000.0,19.5407,19.5616,19.5267,19.5476,419000.0
2012-05-04 14:30:00,27.97,28.0,27.93,28.0,436100.0,19.5407,19.5616,19.5127,19.5616,436100.0
2012-05-04 15:00:00,28.0,28.05,27.99,28.05,574300.0,19.5616,19.5965,19.5546,19.5965,574300.0
2012-05-04 15:30:00,28.05,28.08,27.92,27.92,1293800.0,19.5965,19.6175,19.5057,19.5057,1293800.0
2012-05-07 09:30:00,28.17,28.65,27.38,27.46,2573600.0,19.6804,20.0157,19.1285,19.1844,2573600.0
2012-05-07 10:00:00,27.46,27.98,27.4,27.89,1482300.0,19.1844,19.5476,19.1424,19.4848,1482300.0
2012-05-07 10:30:00,27.89,28.63,27.89,28.38,1880000.0,19.4848,20.0017,19.4848,19.8271,1880000.0
2012-05-07 11:00:00,28.39,28.41,28.09,28.29,1320000.0,19.8341,19.848,19.6245,19.7642,1320000.0
2012-05-07 11:30:00,28.29,28.48,28.28,28.46,910200.0,19.7642,19.897,19.7572,19.883,910200.0
2012-05-07 12:00:00,28.46,28.6,28.34,28.37,615000.0,19.883,19.9808,19.7991,19.8201,615000.0
2012-05-07 12:30:00,28.37,28.45,28.32,28.38,443900.0,19.8201,19.876,19.7852,19.8271,443900.0
2012-05-07 13:00:00,28.39,28.45,28.34,28.39,294400.0,19.8341,19.876,19.7991,19.8341,294400.0
2012-05-07 13:30:00,28.38,28.45,28.35,28.41,469500.0,19.8271,19.876,19.8061,19.848,469500.0
2012-05-07 14:00:00,28.41,28.45,28.3,28.34,519100.0,19.848,19.876,19.7712,19.7991,519100.0
2012-05-07 14:30:00,28.34,28.34,28.3,28.32,305900.0,19.7991,19.7991,19.7712,19.7852,305900.0
2012-05-07 15:00:00,28.32,28.37,28.3,28.34,523600.0,19.7852,19.8201,19.7712,19.7991,523600.0
2012-05-07 15:30:00,28.33,28.35,28.25,28.3,1837000.0,19.7922,19.8061,19.7363,19.7712,1837000.0
2012-05-08 09:30:00,27.94,28.25,27.81,28.25,547800.0,19.5197,19.7363,19.4289,19.7363,547800.0
2012-05-08 10:00:00,28.25,28.25,27.98,28.01,544000.0,19.7363,19.7363,19.5476,19.5686,544000.0
2012-05-08 10:30:00,28.01,28.11,27.93,27.99,590600.0,19.5686,19.6385,19.5127,19.5546,590600.0
2012-05-08 11:00:00,27.99,27.99,27.85,27.92,323000.0,19.5546,19.5546,19.4568,19.5057,323000.0
2012-05-08 11:30:00,27.92,27.97,27.89,27.91,180700.0,19.5057,19.5407,19.4848,19.4987,180700.0
2012-05-08 12:00:00,27.91,27.97,27.9,27.93,158800.0,19.4987,19.5407,19.4917,19.5127,158800.0
2012-05-08 12:30:00,27.94,27.95,27.89,27.92,197600.0,19.5197,19.5267,19.4848,19.5057,197600.0
2012-05-08 13:00:00,27.91,27.98,27.91,27.95,136100.0,19.4987,19.5476,19.4987,19.5267,136100.0
2012-05-08 13:30:00,27.96,27.96,27.87,27.9,196400.0,19.5337,19.5337,19.4708,19.4917,196400.0
2012-05-08 14:00:00,27.9,27.95,27.87,27.95,237800.0,19.4917,19.5267,19.4708,19.5267,237800.0
2012-05-08 14:30:00,27.94,27.98,27.93,27.96,194800.0,19.5197,19.5476,19.5127,19.5337,194800.0
2012-05-08 15:00:00,27.95,28.04,27.9,28.02,492800.0,19.5267,19.5896,19.4917,19.5756,492800.0
2012-05-08 15:30:00,28.02,28.07,27.95,28.01,714200.0,19.5756,19.6105,19.5267,19.5686,714200.0
2012-05-09 09:30:00,27.91,27.91,27.64,27.72,368300.0,19.4987,19.4987,19.3101,19.366,368300.0
2012-05-09 10:00:00,27.72,27.86,27.61,27.62,245300.0,19.366,19.4638,19.2891,19.2961,245300.0
2012-05-09 10:30:00,27.63,27.85,27.62,27.77,200400.0,19.3031,19.4568,19.2961,19.4009,200400.0
2012-05-09 11:00:00,27.78,27.91,27.75,27.86,310700.0,19.4079,19.4987,19.387,19.4638,310700.0
2012-05-09 11:30:00,27.86,27.92,27.82,27.85,152000.0,19.4638,19.5057,19.4359,19.4568,152000.0
2012-05-09 12:00:00,27.84,27.86,27.77,27.82,173500.0,19.4498,19.4638,19.4009,19.4359,173500.0
2012-05-09 12:30:00,27.82,27.88,27.77,27.88,137000.0,19.4359,19.4778,19.4009,19.4778,137000.0
2012-05-09 13:00:00,27.88,27.96,27.84,27.94,117600.0,19.4778,19.5337,19.4498,19.5197,117600.0
2012-05-09 13:30:00,27.94,28.0,27.91,27.92,160400.0,19.5197,19.5616,19.4987,19.5057,160400.0
2012-05-09 14:00:00,27.92,27.94,27.87,27.9,125600.0,19.5057,19.5197,19.4708,19.4917,125600.0
2012-05-09 14:30:00,27.91,27.93,27.85,27.85,107700.0,19.4987,19.5127,19.4568,19.4568,107700.0
2012-05-09 15:00:00,27.85,27.87,27.78,27.78,144000.0,19.4568,19.4708,19.4079,19.4079,144000.0
2012-05-09 15:30:00,27.79,27.82,27.73,27.74,575100.0,19.4149,19.4359,19.373,19.38,575100.0
2012-05-10 09:30:00,27.9,28.08,27.85,27.9,302200.0,19.4917,19.6175,19.4568,19.4917,302200.0
2012-05-10 10:00:00,27.91,28.0,27.83,27.85,418600.0,19.4987,19.5616,19.4428,19.4568,418600.0
2012-05-10 10:30:00,27.86,27.88,27.79,27.84,203700.0,19.4638,19.4778,19.4149,19.4498,203700.0
2012-05-10 11:00:00,27.84,27.85,27.77,27.83,90200.0,19.4498,19.4568,19.4009,19.4428,90200.0
2012-05-10 11:30:00,27.83,27.89,27.81,27.88,137400.0,19.4428,19.4848,19.4289,19.4778,137400.0
2012-05-10 12:00:00,27.87,27.89,27.81,27.83,107400.0,19.4708,19.4848,19.4289,19.4428,107400.0
2012-05-10 12:30:00,27.84,27.89,27.83,27.85,91100.0,19.4498,19.4848,19.4428,19.4568,91100.0
2012-05-10 13:00:00,27.86,27.9,27.84,27.89,100300.0,19.4638,19.4917,19.4498,19.4848,100300.0
2012-05-10 13:30:00,27.89,27.93,27.88,27.88,136300.0,19.4848,19.5127,19.4778,19.4778,136300.0
2012-05-10 14:00:00,27.89,27.96,27.89,27.95,125300.0,19.4848,19.5337,19.4848,19.5267,125300.0
2012-05-10 14:30:00,27.96,27.96,27.88,27.9,152200.0,19.5337,19.5337,19.4778,19.4917,152200.0
2012-05-10 15:00:00,27.91,27.95,27.86,27.92,325400.0,19.4987,19.5267,19.4638,19.5057,325400.0
2012-05-10 15:30:00,27.92,27.94,27.82,27.87,484200.0,19.5057,19.5197,19.4359,19.4708,484200.0
2012-05-11 09:30:00,27.82,27.93,27.76,27.93,153200.0,19.4359,19.5127,19.3939,19.5127,153200.0
2012-05-11 10:00:00,27.93,27.97,27.86,27.95,272300.0,19.5127,19.5407,19.4638,19.5267,272300.0
2012-05-11 10:30:00,27.95,28.01,27.94,27.96,255700.0,19.5267,19.5686,19.5197,19.5337,255700.0
2012-05-11 11:00:00,27.97,28.02,27.95,28.0,108000.0,19.5407,19.5756,19.5267,19.5616,108000.0
2012-05-11 11:30:00,28.0,28.03,27.92,27.93,208500.0,19.5616,19.5826,19.5057,19.5127,208500.0
2012-05-11 12:00:00,27.93,27.93,27.83,27.84,100400.0,19.5127,19.5127,19.4428,19.4498,100400.0
2012-05-11 12:30:00,27.83,27.84,27.78,27.8,157900.0,19.4428,19.4498,19.4079,19.4219,157900.0
2012-05-11 13:00:00,27.79,27.82,27.77,27.79,140400.0,19.4149,19.4359,19.4009,19.4149,140400.0
2012-05-11 13:30:00,27.8,27.83,27.73,27.74,311100.0,19.4219,19.4428,19.373,19.38,311100.0
2012-05-11 14:00:00,27.74,27.74,27.69,27.7,290000.0,19.38,19.38,19.345,19.352,290000.0
2012-05-11 14:30:00,27.7,27.71,27.67,27.7,192000.0,19.352,19.359,19.3311,19.352,192000.0
2012-05-11 15:00:00,27.7,27.72,27.62,27.64,383400.0,19.352,19.366,19.2961,19.3101,383400.0
2012-05-11 15:30:00,27.64,27.68,27.55,27.59,813300.0,19.3101,19.338,19.2472,19.2752,813300.0
2012-05-14 09:30:00,27.49,27.49,27.36,27.41,265200.0,19.2053,19.2053,19.1145,19.1494,265200.0
2012-05-14 10:00:00,27.4,27.41,27.33,27.35,205300.0,19.1424,19.1494,19.0935,19.1075,205300.0
2012-05-14 10:30:00,27.35,27.48,27.33,27.45,295000.0,19.1075,19.1983,19.0935,19.1774,295000.0
2012-05-14 11:00:00,27.45,27.56,27.44,27.52,161600.0,19.1774,19.2542,19.1704,19.2263,161600.0
2012-05-14 11:30:00,27.52,27.55,27.45,27.49,130600.0,19.2263,19.2472,19.1774,19.2053,130600.0
2012-05-14 12:00:00,27.49,27.51,27.47,27.5,236500.0,19.2053,19.2193,19.1913,19.2123,236500.0
2012-05-14 12:30:00,27.5,27.54,27.5,27.53,158200.0,19.2123,19.2402,19.2123,19.2333,158200.0
2012-05-14 13:00:00,27.53,27.59,27.53,27.56,259100.0,19.2333,19.2752,19.2333,19.2542,259100.0
2012-05-14 13:30:00,27.56,27.63,27.56,27.59,210200.0,19.2542,19.3031,19.2542,19.2752,210200.0
2012-05-14 14:00:00,27.59,27.65,27.58,27.63,156100.0,19.2752,19.3171,19.2682,19.3031,156100.0
2012-05-14 14:30:00,27.63,27.63,27.57,27.59,234000.0,19.3031,19.3031,19.2612,19.2752,234000.0
2012-05-14 15:00:00,27.59,27.6,27.54,27.57,269700.0,19.2752,19.2822,19.2402,19.2612,269700.0
2012-05-14 15:30:00,27.57,27.6,27.56,27.57,616200.0,19.2612,19.2822,19.2542,19.2612,616200.0
2012-05-15 09:30:00,27.57,27.64,27.48,27.54,420400.0,19.2612,19.3101,19.1983,19.2402,420400.0
2012-05-15 10:00:00,27.55,27.72,27.54,27.69,433400.0,19.2472,19.366,19.2402,19.345,433400.0
2012-05-15 10:30:00,27.7,27.7,27.65,27.67,345000.0,19.352,19.352,19.3171,19.3311,345000.0
2012-05-15 11:00:00,27.68,27.69,27.61,27.67,263900.0,19.338,19.345,19.2891,19.3311,263900.0
2012-05-15 11:30:00,27.66,27.75,27.65,27.73,282300.0,19.3241,19.387,19.3171,19.373,282300.0
2012-05-15 12:00:00,27.73,27.78,27.72,27.74,165600.0,19.373,19.4079,19.366,19.38,165600.0
2012-05-15 12:30:00,27.75,27.76,27.71,27.75,307400.0,19.387,19.3939,19.359,19.387,307400.0
2012-05-15 13:00:00,27.75,27.78,27.73,27.77,207900.0,19.387,19.4079,19.373,19.4009,207900.0
2012-05-15 13:30:00,27.77,27.77,27.65,27.67,229700.0,19.4009,19.4009,19.3171,19.3311,229700.0
2012-05-15 14:00:00,27.66,27.68,27.63,27.68,168400.0,19.3241,19.338,19.3031,19.338,168400.0
2012-05-15 14:30:00,27.68,27.74,27.65,27.71,459000.0,19.338,19.38,19.3171,19.359,459000.0
2012-05-15 15:00:00,27.7,27.74,27.65,27.67,430000.0,19.352,19.38,19.3171,19.3311,430000.0
2012-05-15 15:30:00,27.66,27.73,27.65,27.68,778500.0,19.3241,19.373,19.3171,19.338,778500.0
2012-05-16 09:30:00,27.91,27.99,27.78,27.82,262800.0,19.4987,19.5546,19.4079,19.4359,262800.0
2012-05-16 10:00:00,27.82,27.84,27.76,27.77,187500.0,19.4359,19.4498,19.3939,19.4009,187500.0
2012-05-16 10:30:00,27.77,27.84,27.71,27.78,181500.0,19.4009,19.4498,19.359,19.4079,181500.0
2012-05-16 11:00:00,27.76,27.79,27.69,27.73,336800.0,19.3939,19.4149,19.345,19.373,336800.0
2012-05-16 11:30:00,27.73,27.85,27.72,27.85,205800.0,19.373,19.4568,19.366,19.4568,205800.0
2012-05-16 12:00:00,27.85,27.85,27.75,27.79,149100.0,19.4568,19.4568,19.387,19.4149,149100.0
2012-05-16 12:30:00,27.79,27.81,27.71,27.73,145300.0,19.4149,19.4289,19.359,19.373,145300.0
2012-05-16 13:00:00,27.72,27.8,27.72,27.76,169900.0,19.366,19.4219,19.366,19.3939,169900.0
2012-05-16 13:30:00,27.76,27.84,27.74,27.83,194800.0,19.3939,19.4498,19.38,19.4428,194800.0
2012-05-16 14:00:00,27.83,27.84,27.73,27.77,227300.0,19.4428,19.4498,19.373,19.4009,227300.0
2012-05-16 14:30:00,27.76,27.88,27.75,27.81,293400.0,19.3939,19.4778,19.387,19.4289,293400.0
2012-05-16 15:00:00,27.81,27.82,27.76,27.82,193300.0,19.4289,19.4359,19.3939,19.4359,193300.0
2012-05-16 15:30:00,27.81,27.84,27.75,27.75,765400.0,19.4289,19.4498,19.387,19.387,765400.0
2012-05-17 09:30:00,27.82,28.11,27.82,28.09,677800.0,19.4359,19.6385,19.4359,19.6245,677800.0
2012-05-17 10:00:00,28.09,28.22,28.0,28.22,804200.0,19.6245,19.7153,19.5616,19.7153,804200.0
2012-05-17 10:30:00,28.21,28.37,28.21,28.3,616300.0,19.7083,19.8201,19.7083,19.7712,616300.0
2012-05-17 11:00:00,28.3,28.32,28.15,28.16,928200.0,19.7712,19.7852,19.6664,19.6734,928200.0
2012-05-17 11:30:00,28.16,28.18,28.03,28.17,471000.0,19.6734,19.6874,19.5826,19.6804,471000.0
2012-05-17 12:00:00,28.17,28.21,28.04,28.12,363000.0,19.6804,19.7083,19.5896,19.6454,363000.0
2012-05-17 12:30:00,28.13,28.17,28.1,28.14,187800.0,19.6524,19.6804,19.6315,19.6594,187800.0
2012-05-17 13:00:00,28.14,28.23,28.08,28.09,336800.0,19.6594,19.7223,19.6175,19.6245,336800.0
2012-05-17 13:30:00,28.09,28.1,28.01,28.05,261900.0,19.6245,19.6315,19.5686,19.5965,261900.0
2012-05-17 14:00:00,28.04,28.08,28.01,28.08,385500.0,19.5896,19.6175,19.5686,19.6175,385500.0
2012-05-17 14:30:00,28.07,28.08,27.96,28.01,521000.0,19.6105,19.6175,19.5337,19.5686,521000.0
2012-05-17 15:00:00,28.01,28.02,27.82,27.87,617800.0,19.5686,19.5756,19.4359,19.4708,617800.0
2012-05-17 15:30:00,27.87,27.87,27.76,27.78,1033700.0,19.4708,19.4708,19.3939,19.4079,1033700.0
2012-05-18 09:30:00,27.68,27.7,27.25,27.29,1523700.0,19.338,19.352,19.0376,19.0656,1523700.0
2012-05-18 10:00:00,27.3,27.3,27.14,27.26,801100.0,19.0726,19.0726,18.9608,19.0446,801100.0
2012-05-18 10:30:00,27.26,27.28,27.19,27.26,465300.0,19.0446,19.0586,18.9957,19.0446,465300.0
2012-05-18 11:00:00,27.25,27.3,27.25,27.25,277000.0,19.0376,19.0726,19.0376,19.0376,277000.0
2012-05-18 11:30:00,27.25,27.3,27.18,27.27,394400.0,19.0376,19.0726,18.9887,19.0516,394400.0
2012-05-18 12:00:00,27.28,27.29,27.18,27.24,460900.0,19.0586,19.0656,18.9887,19.0307,460900.0
2012-05-18 12:30:00,27.25,27.31,27.21,27.27,214600.0,19.0376,19.0796,19.0097,19.0516,214600.0
2012-05-18 13:00:00,27.26,27.31,27.2,27.27,241500.0,19.0446,19.0796,19.0027,19.0516,241500.0
2012-05-18 13:30:00,27.28,27.29,27.21,27.25,234200.0,19.0586,19.0656,19.0097,19.0376,234200.0
2012-05-18 14:00:00,27.25,27.26,27.2,27.25,352600.0,19.0376,19.0446,19.0027,19.0376,352600.0
2012-05-18 14:30:00,27.24,27.26,27.2,27.22,551600.0,19.0307,19.0446,19.0027,19.0167,551600.0
2012-05-18 15:00:00,27.23,27.29,27.18,27.22,629100.0,19.0237,19.0656,18.9887,19.0167,629100.0
2012-05-18 15:30:00,27.22,27.3,27.19,27.24,1097500.0,19.0167,19.0726,18.9957,19.0307,1097500.0
2012-05-21 09:30:00,27.47,27.47,27.16,27.24,264600.0,19.1913,19.1913,18.9748,19.0307,264600.0
2012-05-21 10:00:00,27.25,27.32,27.15,27.17,389800.0,19.0376,19.0865,18.9678,18.9817,389800.0
2012-05-21 10:30:00,27.18,27.24,27.16,27.16,288100.0,18.9887,19.0307,18.9748,18.9748,288100.0
2012-05-21 11:00:00,27.17,27.17,27.06,27.07,279100.0,18.9817,18.9817,18.9049,18.9119,279100.0
2012-05-21 11:30:00,27.08,27.17,27.05,27.1,252500.0,18.9189,18.9817,18.8979,18.9328,252500.0
2012-05-21 12:00:00,27.1,27.15,27.08,27.14,237500.0,18.9328,18.9678,18.9189,18.9608,237500.0
2012-05-21 12:30:00,27.14,27.19,27.14,27.15,168500.0,18.9608,18.9957,18.9608,18.9678,168500.0
2012-05-21 13:00:00,27.15,27.18,27.14,27.17,154300.0,18.9678,18.9887,18.9608,18.9817,154300.0
2012-05-21 13:30:00,27.17,27.22,27.15,27.22,125900.0,18.9817,19.0167,18.9678,19.0167,125900.0
2012-05-21 14:00:00,27.22,27.27,27.2,27.21,237600.0,19.0167,19.0516,19.0027,19.0097,237600.0
2012-05-21 14:30:00,27.22,27.26,27.19,27.25,142600.0,19.0167,19.0446,18.9957,19.0376,142600.0
2012-05-21 15:00:00,27.25,27.34,27.24,27.33,413200.0,19.0376,19.1005,19.0307,19.0935,413200.0
2012-05-21 15:30:00,27.33,27.42,27.29,27.35,917200.0,19.0935,19.1564,19.0656,19.1075,917200.0
2012-05-22 09:30:00,27.51,27.51,27.3,27.35,276700.0,19.2193,19.2193,19.0726,19.1075,276700.0
2012-05-22 10:00:00,27.34,27.59,27.34,27.57,256400.0,19.1005,19.2752,19.1005,19.2612,256400.0
2012-05-22 10:30:00,27.58,27.63,27.54,27.63,393700.0,19.2682,19.3031,19.2402,19.3031,393700.0
2012-05-22 11:00:00,27.63,27.68,27.54,27.6,251700.0,19.3031,19.338,19.2402,19.2822,251700.0
2012-05-22 11:30:00,27.59,27.65,27.57,27.63,247300.0,19.2752,19.3171,19.2612,19.3031,247300.0
2012-05-22 12:00:00,27.62,27.65,27.53,27.56,180700.0,19.2961,19.3171,19.2333,19.2542,180700.0
2012-05-22 12:30:00,27.57,27.61,27.54,27.59,159700.0,19.2612,19.2891,19.2402,19.2752,159700.0
2012-05-22 13:00:00,27.58,27.63,27.58,27.61,152500.0,19.2682,19.3031,19.2682,19.2891,152500.0
2012-05-22 13:30:00,27.61,27.64,27.58,27.62,194400.0,19.2891,19.3101,19.2682,19.2961,194400.0
2012-05-22 14:00:00,27.62,27.66,27.59,27.64,216600.0,19.2961,19.3241,19.2752,19.3101,216600.0
2012-05-22 14:30:00,27.63,27.65,27.59,27.63,189700.0,19.3031,19.3171,19.2752,19.3031,189700.0
2012-05-22 15:00:00,27.63,27.64,27.53,27.53,250600.0,19.3031,19.3101,19.2333,19.2333,250600.0
2012-05-22 15:30:00,27.53,27.55,27.4,27.55,699900.0,19.2333,19.2472,19.1424,19.2472,699900.0
2012-05-23 09:30:00,27.5,27.6,27.47,27.52,188600.0,19.2123,19.2822,19.1913,19.2263,188600.0
2012-05-23 10:00:00,27.52,27.55,27.35,27.37,169900.0,19.2263,19.2472,19.1075,19.1215,169900.0
2012-05-23 10:30:00,27.37,27.41,27.26,27.36,233600.0,19.1215,19.1494,19.0446,19.1145,233600.0
2012-05-23 11:00:00,27.35,27.39,27.3,27.31,155000.0,19.1075,19.1354,19.0726,19.0796,155000.0
2012-05-23 11:30:00,27.3,27.35,27.25,27.26,187500.0,19.0726,19.1075,19.0376,19.0446,187500.0
2012-05-23 12:00:00,27.25,27.28,27.21,27.25,104400.0,19.0376,19.0586,19.0097,19.0376,104400.0
2012-05-23 12:30:00,27.25,27.3,27.24,27.26,110800.0,19.0376,19.0726,19.0307,19.0446,110800.0
2012-05-23 13:00:00,27.26,27.36,27.25,27.36,182100.0,19.0446,19.1145,19.0376,19.1145,182100.0
2012-05-23 13:30:00,27.36,27.45,27.35,27.42,279500.0,19.1145,19.1774,19.1075,19.1564,279500.0
2012-05-23 14:00:00,27.43,27.48,27.39,27.39,285900.0,19.1634,19.1983,19.1354,19.1354,285900.0
2012-05-23 14:30:00,27.39,27.52,27.39,27.46,249400.0,19.1354,19.2263,19.1354,19.1844,249400.0
2012-05-23 15:00:00,27.46,27.5,27.42,27.46,262800.0,19.1844,19.2123,19.1564,19.1844,262800.0
2012-05-23 15:30:00,27.46,27.58,27.45,27.55,563300.0,19.1844,19.2682,19.1774,19.2472,563300.0
2012-05-24 09:30:00,27.62,27.75,27.55,27.65,223700.0,19.2961,19.387,19.2472,19.3171,223700.0
2012-05-24 10:00:00,27.65,27.67,27.57,27.62,346000.0,19.3171,19.3311,19.2612,19.2961,346000.0
2012-05-24 10:30:00,27.61,27.73,27.61,27.73,261000.0,19.2891,19.373,19.2891,19.373,261000.0
2012-05-24 11:00:00,27.72,27.84,27.72,27.78,327700.0,19.366,19.4498,19.366,19.4079,327700.0
2012-05-24 11:30:00,27.79,27.85,27.76,27.8,264200.0,19.4149,19.4568,19.3939,19.4219,264200.0
2012-05-24 12:00:00,27.8,27.8,27.67,27.68,149900.0,19.4219,19.4219,19.3311,19.338,149900.0
2012-05-24 12:30:00,27.67,27.72,27.67,27.69,97800.0,19.3311,19.366,19.3311,19.345,97800.0
2012-05-24 13:00:00,27.69,27.75,27.67,27.67,137200.0,19.345,19.387,19.3311,19.3311,137200.0
2012-05-24 13:30:00,27.67,27.69,27.61,27.61,141000.0,19.3311,19.345,19.2891,19.2891,141000.0
2012-05-24 14:00:00,27.6,27.68,27.6,27.67,157600.0,19.2822,19.338,19.2822,19.3311,157600.0
2012-05-24 14:30:00,27.68,27.74,27.67,27.71,235500.0,19.338,19.38,19.3311,19.359,235500.0
2012-05-24 15:00:00,27.71,27.75,27.67,27.74,239200.0,19.359,19.387,19.3311,19.38,239200.0
2012-05-24 15:30:00,27.75,27.83,27.72,27.81,576800.0,19.387,19.4428,19.366,19.4289,576800.0
2012-05-25 09:30:00,27.74,27.95,27.74,27.94,165700.0,19.38,19.5267,19.38,19.5197,165700.0
2012-05-25 10:00:00,27.94,28.0,27.9,27.99,318800.0,19.5197,19.5616,19.4917,19.5546,318800.0
2012-05-25 10:30:00,27.98,28.04,27.95,28.0,199600.0,19.5476,19.5896,19.5267,19.5616,199600.0
2012-05-25 11:00:00,27.99,28.07,27.99,28.06,266100.0,19.5546,19.6105,19.5546,19.6035,266100.0
2012-05-25 11:30:00,28.05,28.11,28.03,28.07,205300.0,19.5965,19.6385,19.5826,19.6105,205300.0
2012-05-25 12:00:00,28.08,28.09,27.99,27.99,179900.0,19.6175,19.6245,19.5546,19.5546,179900.0
2012-05-25 12:30:00,27.99,28.03,27.98,28.0,97500.0,19.5546,19.5826,19.5476,19.5616,97500.0
2012-05-25 13:00:00,28.0,28.01,27.96,27.97,71800.0,19.5616,19.5686,19.5337,19.5407,71800.0
2012-05-25 13:30:00,27.97,27.98,27.95,27.96,58200.0,19.5407,19.5476,19.5267,19.5337,58200.0
2012-05-25 14:00:00,27.95,27.96,27.86,27.91,114000.0,19.5267,19.5337,19.4638,19.4987,114000.0
2012-05-25 14:30:00,27.9,27.92,27.88,27.92,84300.0,19.4917,19.5057,19.4778,19.5057,84300.0
2012-05-25 15:00:00,27.92,27.96,27.85,27.89,136500.0,19.5057,19.5337,19.4568,19.4848,136500.0
2012-05-25 15:30:00,27.89,27.94,27.86,27.93,341600.0,19.4848,19.5197,19.4638,19.5127,341600.0
2012-05-29 09:30:00,28.05,28.14,28.01,28.1,187600.0,19.5965,19.6594,19.5686,19.6315,187600.0
2012-05-29 10:00:00,28.09,28.2,28.08,28.1,444000.0,19.6245,19.7013,19.6175,19.6315,444000.0
2012-05-29 10:30:00,28.1,28.12,28.05,28.07,237400.0,19.6315,19.6454,19.5965,19.6105,237400.0
2012-05-29 11:00:00,28.07,28.09,28.06,28.06,168400.0,19.6105,19.6245,19.6035,19.6035,168400.0
2012-05-29 11:30:00,28.06,28.07,27.99,28.02,209300.0,19.6035,19.6105,19.5546,19.5756,209300.0
2012-05-29 12:00:00,28.01,28.01,27.95,27.96,87500.0,19.5686,19.5686,19.5267,19.5337,87500.0
2012-05-29 12:30:00,27.96,27.98,27.92,27.95,93300.0,19.5337,19.5476,19.5057,19.5267,93300.0
2012-05-29 13:00:00,27.95,27.96,27.93,27.95,86000.0,19.5267,19.5337,19.5127,19.5267,86000.0
2012-05-29 13:30:00,27.95,28.0,27.94,27.97,91600.0,19.5267,19.5616,19.5197,19.5407,91600.0
2012-05-29 14:00:00,27.97,28.02,27.96,28.01,107900.0,19.5407,19.5756,19.5337,19.5686,107900.0
2012-05-29 14:30:00,28.02,28.06,27.99,28.04,105000.0,19.5756,19.6035,19.5546,19.5896,105000.0
2012-05-29 15:00:00,28.04,28.07,28.01,28.05,245700.0,19.5896,19.6105,19.5686,19.5965,245700.0
2012-05-29 15:30:00,28.06,28.13,28.04,28.11,356700.0,19.6035,19.6524,19.5896,19.6385,356700.0
2012-05-30 09:30:00,27.9,28.06,27.9,28.06,152300.0,19.4917,19.6035,19.4917,19.6035,152300.0
2012-05-30 10:00:00,28.06,28.08,27.99,28.02,269500.0,19.6035,19.6175,19.5546,19.5756,269500.0
2012-05-30 10:30:00,28.01,28.03,27.95,28.0,265300.0,19.5686,19.5826,19.5267,19.5616,265300.0
2012-05-30 11:00:00,28.0,28.06,28.0,28.04,163000.0,19.5616,19.6035,19.5616,19.5896,163000.0
2012-05-30 11:30:00,28.04,28.08,28.0,28.07,212600.0,19.5896,19.6175,19.5616,19.6105,212600.0
2012-05-30 12:00:00,28.07,28.09,28.04,28.05,159400.0,19.6105,19.6245,19.5896,19.5965,159400.0
2012-05-30 12:30:00,28.06,28.08,28.05,28.05,147200.0,19.6035,19.6175,19.5965,19.5965,147200.0
2012-05-30 13:00:00,28.05,28.09,28.05,28.07,158900.0,19.5965,19.6245,19.5965,19.6105,158900.0
2012-05-30 13:30:00,28.07,28.13,28.06,28.11,230300.0,19.6105,19.6524,19.6035,19.6385,230300.0
2012-05-30 14:00:00,28.12,28.18,28.06,28.07,207600.0,19.6454,19.6874,19.6035,19.6105,207600.0
2012-05-30 14:30:00,28.07,28.08,28.0,28.0,86900.0,19.6105,19.6175,19.5616,19.5616,86900.0
2012-05-30 15:00:00,28.01,28.08,28.0,28.05,307300.0,19.5686,19.6175,19.5616,19.5965,307300.0
2012-05-30 15:30:00,28.07,28.08,28.02,28.03,349100.0,19.6105,19.6175,19.5756,19.5826,349100.0
2012-05-31 09:30:00,27.97,28.04,27.91,27.97,251900.0,19.5407,19.5896,19.4987,19.5407,251900.0
2012-05-31 10:00:00,27.98,28.01,27.9,27.91,275900.0,19.5476,19.5686,19.4917,19.4987,275900.0
2012-05-31 10:30:00,27.91,27.93,27.79,27.8,255000.0,19.4987,19.5127,19.4149,19.4219,255000.0
2012-05-31 11:00:00,27.8,27.87,27.75,27.85,381800.0,19.4219,19.4708,19.387,19.4568,381800.0
2012-05-31 11:30:00,27.85,27.9,27.81,27.82,202300.0,19.4568,19.4917,19.4289,19.4359,202300.0
2012-05-31 12:00:00,27.82,27.91,27.81,27.9,167000.0,19.4359,19.4987,19.4289,19.4917,167000.0
2012-05-31 12:30:00,27.89,27.94,27.86,27.91,247100.0,19.4848,19.5197,19.4638,19.4987,247100.0
2012-05-31 13:00:00,27.91,27.98,27.9,27.91,147800.0,19.4987,19.5476,19.4917,19.4987,147800.0
2012-05-31 13:30:00,27.92,27.94,27.86,27.87,143100.0,19.5057,19.5197,19.4638,19.4708,143100.0
2012-05-31 14:00:00,27.87,27.93,27.86,27.9,183800.0,19.4708,19.5127,19.4638,19.4917,183800.0
2012-05-31 14:30:00,27.9,27.93,27.89,27.92,175600.0,19.4917,19.5127,19.4848,19.5057,175600.0
2012-05-31 15:00:00,27.92,28.02,27.9,28.02,447700.0,19.5057,19.5756,19.4917,19.5756,447700.0
2012-05-31 15:30:00,28.02,28.09,27.91,27.91,1053800.0,19.5756,19.6245,19.4987,19.4987,1053800.0
2012-06-01 09:30:00,27.79,27.94,27.7,27.84,513100.0,19.4149,19.5197,19.352,19.4498,513100.0
2012-06-01 10:00:00,27.84,27.89,27.76,27.77,263600.0,19.4498,19.4848,19.3939,19.4009,263600.0
2012-06-01 10:30:00,27.77,27.88,27.74,27.87,432600.0,19.4009,19.4778,19.38,19.4708,432600.0
2012-06-01 11:00:00,27.87,27.9,27.79,27.8,410400.0,19.4708,19.4917,19.4149,19.4219,410400.0
2012-06-01 11:30:00,27.8,27.83,27.75,27.81,223300.0,19.4219,19.4428,19.387,19.4289,223300.0
2012-06-01 12:00:00,27.8,27.82,27.71,27.71,498000.0,19.4219,19.4359,19.359,19.359,498000.0
2012-06-01 12:30:00,27.71,27.75,27.67,27.69,318500.0,19.359,19.387,19.3311,19.345,318500.0
2012-06-01 13:00:00,27.68,27.74,27.65,27.66,220400.0,19.338,19.38,19.3171,19.3241,220400.0
2012-06-01 13:30:00,27.65,27.66,27.58,27.59,111300.0,19.3171,19.3241,19.2682,19.2752,111300.0
2012-06-01 14:00:00,27.59,27.64,27.57,27.62,213800.0,19.2752,19.3101,19.2612,19.2961,213800.0
2012-06-01 14:30:00,27.62,27.66,27.58,27.63,227600.0,19.2961,19.3241,19.2682,19.3031,227600.0
2012-06-01 15:00:00,27.63,27.67,27.58,27.6,304200.0,19.3031,19.3311,19.2682,19.2822,304200.0
2012-06-01 15:30:00,27.6,27.64,27.55,27.56,889100.0,19.2822,19.3101,19.2472,19.2542,889100.0
2012-06-04 09:30:00,27.54,27.72,27.51,27.59,306500.0,19.2402,19.366,19.2193,19.2752,306500.0
2012-06-04 10:00:00,27.59,27.61,27.54,27.55,227000.0,19.2752,19.2891,19.2402,19.2472,227000.0
2012-06-04 10:30:00,27.55,27.6,27.5,27.56,354100.0,19.2472,19.2822,19.2123,19.2542,354100.0
2012-06-04 11:00:00,27.56,27.57,27.53,27.54,291200.0,19.2542,19.2612,19.2333,19.2402,291200.0
2012-06-04 11:30:00,27.54,27.56,27.52,27.54,227100.0,19.2402,19.2542,19.2263,19.2402,227100.0
2012-06-04 12:00:00,27.53,27.55,27.49,27.49,270700.0,19.2333,19.2472,19.2053,19.2053,270700.0
2012-06-04 12:30:00,27.5,27.52,27.49,27.51,113900.0,19.2123,19.2263,19.2053,19.2193,113900.0
2012-06-04 13:00:00,27.51,27.54,27.49,27.51,170300.0,19.2193,19.2402,19.2053,19.2193,170300.0
2012-06-04 13:30:00,27.51,27.59,27.5,27.53,234700.0,19.2193,19.2752,19.2123,19.2333,234700.0
2012-06-04 14:00:00,27.53,27.6,27.49,27.59,195000.0,19.2333,19.2822,19.2053,19.2752,195000.0
2012-06-04 14:30:00,27.59,27.66,27.57,27.64,290300.0,19.2752,19.3241,19.2612,19.3101,290300.0
2012-06-04 15:00:00,27.64,27.68,27.61,27.67,244200.0,19.3101,19.338,19.2891,19.3311,244200.0
2012-06-04 15:30:00,27.66,27.76,27.62,27.75,462700.0,19.3241,19.3939,19.2961,19.387,462700.0
2012-06-05 09:30:00,27.51,27.77,27.46,27.74,291900.0,19.2193,19.4009,19.1844,19.38,291900.0
2012-06-05 10:00:00,27.73,27.8,27.7,27.74,164000.0,19.373,19.4219,19.352,19.38,164000.0
2012-06-05 10:30:00,27.74,27.8,27.68,27.72,669000.0,19.38,19.4219,19.338,19.366,669000.0
2012-06-05 11:00:00,27.74,27.83,27.73,27.8,126700.0,19.38,19.4428,19.373,19.4219,126700.0
2012-06-05 11:30:00,27.79,27.82,27.71,27.72,96500.0,19.4149,19.4359,19.359,19.366,96500.0
2012-06-05 12:00:00,27.73,27.8,27.7,27.77,114900.0,19.373,19.4219,19.352,19.4009,114900.0
2012-06-05 12:30:00,27.78,27.84,27.75,27.82,243400.0,19.4079,19.4498,19.387,19.4359,243400.0
2012-06-05 13:00:00,27.83,27.93,27.81,27.91,222200.0,19.4428,19.5127,19.4289,19.4987,222200.0
2012-06-05 13:30:00,27.92,27.96,27.9,27.94,120600.0,19.5057,19.5337,19.4917,19.5197,120600.0
2012-06-05 14:00:00,27.94,27.95,27.9,27.94,124300.0,19.5197,19.5267,19.4917,19.5197,124300.0
2012-06-05 14:30:00,27.94,27.94,27.86,27.91,188900.0,19.5197,19.5197,19.4638,19.4987,188900.0
2012-06-05 15:00:00,27.91,27.97,27.91,27.93,164000.0,19.4987,19.5407,19.4987,19.5127,164000.0
2012-06-05 15:30:00,27.94,27.96,27.91,27.93,440000.0,19.5197,19.5337,19.4987,19.5127,440000.0
2012-06-06 09:30:00,28.03,28.13,28.0,28.13,164900.0,19.5826,19.6524,19.5616,19.6524,164900.0
2012-06-06 10:00:00,28.12,28.18,28.08,28.13,172800.0,19.6454,19.6874,19.6175,19.6524,172800.0
2012-06-06 10:30:00,28.14,28.2,28.13,28.19,109000.0,19.6594,19.7013,19.6524,19.6944,109000.0
2012-06-06 11:00:00,28.19,28.2,28.12,28.14,315900.0,19.6944,19.7013,19.6454,19.6594,315900.0
2012-06-06 11:30:00,28.14,28.15,28.11,28.12,238500.0,19.6594,19.6664,19.6385,19.6454,238500.0
2012-06-06 12:00:00,28.13,28.15,28.11,28.12,165800.0,19.6524,19.6664,19.6385,19.6454,165800.0
2012-06-06 12:30:00,28.13,28.13,28.08,28.08,153300.0,19.6524,19.6524,19.6175,19.6175,153300.0
2012-06-06 13:00:00,28.08,28.11,28.05,28.1,156000.0,19.6175,19.6385,19.5965,19.6315,156000.0
2012-06-06 13:30:00,28.1,28.11,28.08,28.1,87900.0,19.6315,19.6385,19.6175,19.6315,87900.0
2012-06-06 14:00:00,28.1,28.11,28.05,28.11,351400.0,19.6315,19.6385,19.5965,19.6385,351400.0
2012-06-06 14:30:00,28.11,28.15,28.1,28.14,321100.0,19.6385,19.6664,19.6315,19.6594,321100.0
2012-06-06 15:00:00,28.13,28.17,28.12,28.14,155600.0,19.6524,19.6804,19.6454,19.6594,155600.0
2012-06-06 15:30:00,28.14,28.27,28.14,28.26,503200.0,19.6594,19.7502,19.6594,19.7433,503200.0
2012-06-07 09:30:00,28.42,28.48,28.3,28.44,313500.0,19.855,19.897,19.7712,19.869,313500.0
2012-06-07 10:00:00,28.44,28.46,28.36,28.38,532600.0,19.869,19.883,19.8131,19.8271,532600.0
2012-06-07 10:30:00,28.38,28.41,28.35,28.4,288600.0,19.8271,19.848,19.8061,19.8411,288600.0
2012-06-07 11:00:00,28.39,28.41,28.35,28.4,344300.0,19.8341,19.848,19.8061,19.8411,344300.0
2012-06-07 11:30:00,28.4,28.45,28.39,28.43,272800.0,19.8411,19.876,19.8341,19.862,272800.0
2012-06-07 12:00:00,28.43,28.48,28.42,28.47,284700.0,19.862,19.897,19.855,19.89,284700.0
2012-06-07 12:30:00,28.46,28.47,28.44,28.45,109900.0,19.883,19.89,19.869,19.876,109900.0
2012-06-07 13:00:00,28.45,28.5,28.44,28.49,144100.0,19.876,19.9109,19.869,19.9039,144100.0
2012-06-07 13:30:00,28.49,28.5,28.46,28.47,115800.0,19.9039,19.9109,19.883,19.89,115800.0
2012-06-07 14:00:00,28.47,28.55,28.46,28.55,236900.0,19.89,19.9459,19.883,19.9459,236900.0
2012-06-07 14:30:00,28.55,28.58,28.53,28.56,301600.0,19.9459,19.9668,19.9319,19.9528,301600.0
2012-06-07 15:00:00,28.56,28.66,28.56,28.57,783800.0,19.9528,20.0227,19.9528,19.9598,783800.0
2012-06-07 15:30:00,28.58,28.64,28.53,28.62,1653600.0,19.9668,20.0087,19.9319,19.9948,1653600.0
2012-06-08 09:30:00,28.53,28.65,28.5,28.64,653300.0,19.9319,20.0157,19.9109,20.0087,653300.0
2012-06-08 10:00:00,28.65,28.66,28.59,28.62,471300.0,20.0157,20.0227,19.9738,19.9948,471300.0
2012-06-08 10:30:00,28.62,28.64,28.57,28.62,726500.0,19.9948,20.0087,19.9598,19.9948,726500.0
2012-06-08 11:00:00,28.62,28.64,28.6,28.64,305900.0,19.9948,20.0087,19.9808,20.0087,305900.0
2012-06-08 11:30:00,28.63,28.68,28.62,28.67,282000.0,20.0017,20.0367,19.9948,20.0297,282000.0
2012-06-08 12:00:00,28.67,28.72,28.66,28.72,288500.0,20.0297,20.0646,20.0227,20.0646,288500.0
2012-06-08 12:30:00,28.71,28.76,28.71,28.75,174000.0,20.0576,20.0926,20.0576,20.0856,174000.0
2012-06-08 13:00:00,28.74,28.77,28.73,28.75,241100.0,20.0786,20.0996,20.0716,20.0856,241100.0
2012-06-08 13:30:00,28.75,28.82,28.75,28.82,422500.0,20.0856,20.1345,20.0856,20.1345,422500.0
2012-06-08 14:00:00,28.81,28.89,28.8,28.86,515900.0,20.1275,20.1834,20.1205,20.1624,515900.0
2012-06-08 14:30:00,28.86,28.9,28.85,28.85,422200.0,20.1624,20.1904,20.1554,20.1554,422200.0
2012-06-08 15:00:00,28.86,28.86,28.75,28.75,369700.0,20.1624,20.1624,20.0856,20.0856,369700.0
2012-06-08 15:30:00,28.76,28.81,28.73,28.81,470600.0,20.0926,20.1275,20.0716,20.1275,470600.0
2012-06-11 09:30:00,28.93,28.95,28.69,28.7,301400.0,20.2113,20.2253,20.0437,20.0507,301400.0
2012-06-11 10:00:00,28.7,28.8,28.67,28.77,251100.0,20.0507,20.1205,20.0297,20.0996,251100.0
2012-06-11 10:30:00,28.76,28.82,28.73,28.8,431300.0,20.0926,20.1345,20.0716,20.1205,431300.0
2012-06-11 11:00:00,28.79,28.81,28.72,28.75,167100.0,20.1135,20.1275,20.0646,20.0856,167100.0
2012-06-11 11:30:00,28.74,28.8,28.71,28.76,191800.0,20.0786,20.1205,20.0576,20.0926,191800.0
2012-06-11 12:00:00,28.75,28.78,28.73,28.75,221600.0,20.0856,20.1065,20.0716,20.0856,221600.0
2012-06-11 12:30:00,28.75,28.77,28.71,28.71,103900.0,20.0856,20.0996,20.0576,20.0576,103900.0
2012-06-11 13:00:00,28.72,28.77,28.71,28.74,215900.0,20.0646,20.0996,20.0576,20.0786,215900.0
2012-06-11 13:30:00,28.75,28.75,28.71,28.72,101900.0,20.0856,20.0856,20.0576,20.0646,101900.0
2012-06-11 14:00:00,28.72,28.73,28.68,28.71,187000.0,20.0646,20.0716,20.0367,20.0576,187000.0
2012-06-11 14:30:00,28.71,28.74,28.7,28.72,153100.0,20.0576,20.0786,20.0507,20.0646,153100.0
2012-06-11 15:00:00,28.72,28.72,28.62,28.65,229300.0,20.0646,20.0646,19.9948,20.0157,229300.0
2012-06-11 15:30:00,28.65,28.74,28.61,28.63,671700.0,20.0157,20.0786,19.9878,20.0017,671700.0
2012-06-12 09:30:00,28.71,28.75,28.55,28.62,427400.0,20.0576,20.0856,19.9459,19.9948,427400.0
2012-06-12 10:00:00,28.62,28.67,28.57,28.63,238900.0,19.9948,20.0297,19.9598,20.0017,238900.0
2012-06-12 10:30:00,28.62,28.63,28.58,28.59,105200.0,19.9948,20.0017,19.9668,19.9738,105200.0
2012-06-12 11:00:00,28.59,28.73,28.59,28.69,273500.0,19.9738,20.0716,19.9738,20.0437,273500.0
2012-06-12 11:30:00,28.69,28.71,28.65,28.65,203100.0,20.0437,20.0576,20.0157,20.0157,203100.0
2012-06-12 12:00:00,28.65,28.66,28.56,28.6,202800.0,20.0157,20.0227,19.9528,19.9808,202800.0
2012-06-12 12:30:00,28.59,28.63,28.58,28.59,102000.0,19.9738,20.0017,19.9668,19.9738,102000.0
2012-06-12 13:00:00,28.59,28.62,28.57,28.57,231600.0,19.9738,19.9948,19.9598,19.9598,231600.0
2012-06-12 13:30:00,28.57,28.59,28.51,28.52,189200.0,19.9598,19.9738,19.9179,19.9249,189200.0
2012-06-12 14:00:00,28.52,28.53,28.48,28.49,314800.0,19.9249,19.9319,19.897,19.9039,314800.0
2012-06-12 14:30:00,28.49,28.62,28.49,28.62,234600.0,19.9039,19.9948,19.9039,19.9948,234600.0
2012-06-12 15:00:00,28.62,28.62,28.58,28.6,284800.0,19.9948,19.9948,19.9668,19.9808,284800.0
2012-06-12 15:30:00,28.59,28.69,28.58,28.61,1030900.0,19.9738,20.0437,19.9668,19.9878,1030900.0
2012-06-13 09:30:00,28.53,28.62,28.47,28.6,304600.0,19.9319,19.9948,19.89,19.9808,304600.0
2012-06-13 10:00:00,28.59,28.67,28.56,28.63,170800.0,19.9738,20.0297,19.9528,20.0017,170800.0
2012-06-13 10:30:00,28.63,28.67,28.61,28.66,110000.0,20.0017,20.0297,19.9878,20.0227,110000.0
2012-06-13 11:00:00,28.65,28.65,28.6,28.61,228100.0,20.0157,20.0157,19.9808,19.9878,228100.0
2012-06-13 11:30:00,28.61,28.66,28.54,28.57,143800.0,19.9878,20.0227,19.9389,19.9598,143800.0
2012-06-13 12:00:00,28.58,28.59,28.55,28.55,83400.0,19.9668,19.9738,19.9459,19.9459,83400.0
2012-06-13 12:30:00,28.56,28.65,28.55,28.6,106800.0,19.9528,20.0157,19.9459,19.9808,106800.0
2012-06-13 13:00:00,28.6,28.65,28.59,28.65,86600.0,19.9808,20.0157,19.9738,20.0157,86600.0
2012-06-13 13:30:00,28.65,28.67,28.61,28.63,107600.0,20.0157,20.0297,19.9878,20.0017,107600.0
2012-06-13 14:00:00,28.62,28.63,28.52,28.55,232600.0,19.9948,20.0017,19.9249,19.9459,232600.0
2012-06-13 14:30:00,28.54,28.55,28.49,28.52,165400.0,19.9389,19.9459,19.9039,19.9249,165400.0
2012-06-13 15:00:00,28.52,28.53,28.47,28.48,232900.0,19.9249,19.9319,19.89,19.897,232900.0
2012-06-13 15:30:00,28.48,28.52,28.43,28.51,500700.0,19.897,19.9249,19.862,19.9179,500700.0
2012-06-14 09:30:00,28.65,28.76,28.58,28.75,196600.0,20.0157,20.0926,19.9668,20.0856,196600.0
2012-06-14 10:00:00,28.76,28.83,28.75,28.78,162400.0,20.0926,20.1415,20.0856,20.1065,162400.0
2012-06-14 10:30:00,28.78,28.79,28.7,28.73,149100.0,20.1065,20.1135,20.0507,20.0716,149100.0
2012-06-14 11:00:00,28.72,28.79,28.72,28.78,172800.0,20.0646,20.1135,20.0646,20.1065,172800.0
2012-06-14 11:30:00,28.78,28.8,28.75,28.75,86200.0,20.1065,20.1205,20.0856,20.0856,86200.0
2012-06-14 12:00:00,28.75,28.8,28.74,28.79,150900.0,20.0856,20.1205,20.0786,20.1135,150900.0
2012-06-14 12:30:00,28.79,28.88,28.79,28.88,141200.0,20.1135,20.1764,20.1135,20.1764,141200.0
2012-06-14 13:00:00,28.87,28.89,28.84,28.86,151800.0,20.1694,20.1834,20.1485,20.1624,151800.0
2012-06-14 13:30:00,28.85,28.9,28.84,28.89,91600.0,20.1554,20.1904,20.1485,20.1834,91600.0
2012-06-14 14:00:00,28.9,28.93,28.87,28.88,113300.0,20.1904,20.2113,20.1694,20.1764,113300.0
2012-06-14 14:30:00,28.87,28.91,28.85,28.88,150000.0,20.1694,20.1974,20.1554,20.1764,150000.0
2012-06-14 15:00:00,28.89,29.07,28.87,28.87,602200.0,20.1834,20.3091,20.1694,20.1694,602200.0
2012-06-14 15:30:00,28.87,28.98,28.87,28.97,558700.0,20.1694,20.2463,20.1694,20.2393,558700.0
2012-06-15 09:30:00,29.05,29.1,28.85,29.02,899400.0,20.2952,20.3301,20.1554,20.2742,899400.0
2012-06-15 10:00:00,29.02,29.03,28.84,28.85,247100.0,20.2742,20.2812,20.1485,20.1554,247100.0
2012-06-15 10:30:00,28.85,28.88,28.84,28.88,221100.0,20.1554,20.1764,20.1485,20.1764,221100.0
2012-06-15 11:00:00,28.88,29.0,28.87,28.94,162100.0,20.1764,20.2602,20.1694,20.2183,162100.0
2012-06-15 11:30:00,28.94,28.95,28.91,28.91,148500.0,20.2183,20.2253,20.1974,20.1974,148500.0
2012-06-15 12:00:00,28.92,28.92,28.82,28.83,118400.0,20.2043,20.2043,20.1345,20.1415,118400.0
2012-06-15 12:30:00,28.83,28.84,28.8,28.84,88700.0,20.1415,20.1485,20.1205,20.1485,88700.0
2012-06-15 13:00:00,28.84,28.91,28.83,28.86,207500.0,20.1485,20.1974,20.1415,20.1624,207500.0
2012-06-15 13:30:00,28.86,28.86,28.75,28.75,223800.0,20.1624,20.1624,20.0856,20.0856,223800.0
2012-06-15 14:00:00,28.75,28.9,28.74,28.9,328900.0,20.0856,20.1904,20.0786,20.1904,328900.0
2012-06-15 14:30:00,28.9,28.94,28.85,28.86,255800.0,20.1904,20.2183,20.1554,20.1624,255800.0
2012-06-15 15:00:00,28.85,28.89,28.82,28.89,227800.0,20.1554,20.1834,20.1345,20.1834,227800.0
2012-06-15 15:30:00,28.89,29.15,28.89,29.12,1932900.0,20.1834,20.365,20.1834,20.3441,1932900.0
2012-06-18 09:30:00,28.99,29.09,28.88,29.02,342300.0,20.2533,20.3231,20.1764,20.2742,342300.0
2012-06-18 10:00:00,29.02,29.03,28.95,29.02,370200.0,20.2742,20.2812,20.2253,20.2742,370200.0
2012-06-18 10:30:00,29.02,29.12,29.02,29.02,176000.0,20.2742,20.3441,20.2742,20.2742,176000.0
2012-06-18 11:00:00,29.03,29.13,29.03,29.11,196000.0,20.2812,20.3511,20.2812,20.3371,196000.0
2012-06-18 11:30:00,29.11,29.14,29.08,29.09,151200.0,20.3371,20.358,20.3161,20.3231,151200.0
2012-06-18 12:00:00,29.09,29.09,29.02,29.07,136400.0,20.3231,20.3231,20.2742,20.3091,136400.0
2012-06-18 12:30:00,29.07,29.11,29.06,29.07,156900.0,20.3091,20.3371,20.3022,20.3091,156900.0
2012-06-18 13:00:00,29.08,29.14,29.07,29.13,129500.0,20.3161,20.358,20.3091,20.3511,129500.0
2012-06-18 13:30:00,29.13,29.17,29.1,29.16,262300.0,20.3511,20.379,20.3301,20.372,262300.0
2012-06-18 14:00:00,29.16,29.17,29.13,29.17,148300.0,20.372,20.379,20.3511,20.379,148300.0
2012-06-18 14:30:00,29.16,29.19,29.14,29.18,137400.0,20.372,20.393,20.358,20.386,137400.0
2012-06-18 15:00:00,29.19,29.2,29.13,29.19,242900.0,20.393,20.4,20.3511,20.393,242900.0
2012-06-18 15:30:00,29.2,29.24,29.11,29.19,641700.0,20.4,20.4279,20.3371,20.393,641700.0
2012-06-19 09:30:00,29.23,29.25,29.05,29.21,294700.0,20.4209,20.4349,20.2952,20.407,294700.0
2012-06-19 10:00:00,29.21,29.36,29.16,29.36,455000.0,20.407,20.5117,20.372,20.5117,455000.0
2012-06-19 10:30:00,29.36,29.52,29.35,29.46,430000.0,20.5117,20.6235,20.5048,20.5816,430000.0
2012-06-19 11:00:00,29.47,29.49,29.41,29.44,166900.0,20.5886,20.6026,20.5467,20.5676,166900.0
2012-06-19 11:30:00,29.44,29.48,29.41,29.46,151000.0,20.5676,20.5956,20.5467,20.5816,151000.0
2012-06-19 12:00:00,29.46,29.48,29.44,29.45,227000.0,20.5816,20.5956,20.5676,20.5746,227000.0
2012-06-19 12:30:00,29.46,29.52,29.45,29.51,212000.0,20.5816,20.6235,20.5746,20.6165,212000.0
2012-06-19 13:00:00,29.51,29.56,29.49,29.55,277600.0,20.6165,20.6515,20.6026,20.6445,277600.0
2012-06-19 13:30:00,29.54,29.62,29.54,29.61,363100.0,20.6375,20.6934,20.6375,20.6864,363100.0
2012-06-19 14:00:00,29.61,29.63,29.57,29.6,263500.0,20.6864,20.7004,20.6585,20.6794,263500.0
2012-06-19 14:30:00,29.6,29.61,29.46,29.55,255100.0,20.6794,20.6864,20.5816,20.6445,255100.0
2012-06-19 15:00:00,29.55,29.63,29.51,29.58,319500.0,20.6445,20.7004,20.6165,20.6654,319500.0
2012-06-19 15:30:00,29.58,29.58,29.47,29.51,625800.0,20.6654,20.6654,20.5886,20.6165,625800.0
2012-06-20 09:30:00,29.74,29.75,29.43,29.47,229700.0,20.7772,20.7842,20.5607,20.5886,229700.0
2012-06-20 10:00:00,29.46,29.47,29.4,29.46,197900.0,20.5816,20.5886,20.5397,20.5816,197900.0
2012-06-20 10:30:00,29.46,29.47,29.39,29.39,97700.0,20.5816,20.5886,20.5327,20.5327,97700.0
2012-06-20 11:00:00,29.39,29.41,29.29,29.31,223500.0,20.5327,20.5467,20.4628,20.4768,223500.0
2012-06-20 11:30:00,29.32,29.32,29.24,29.24,144400.0,20.4838,20.4838,20.4279,20.4279,144400.0
2012-06-20 12:00:00,29.25,29.28,29.23,29.24,261000.0,20.4349,20.4559,20.4209,20.4279,261000.0
2012-06-20 12:30:00,29.24,29.29,29.14,29.28,279400.0,20.4279,20.4628,20.358,20.4559,279400.0
2012-06-20 13:00:00,29.28,29.32,29.24,29.26,282300.0,20.4559,20.4838,20.4279,20.4419,282300.0
2012-06-20 13:30:00,29.26,29.27,29.23,29.25,170900.0,20.4419,20.4489,20.4209,20.4349,170900.0
2012-06-20 14:00:00,29.25,29.28,29.17,29.19,300200.0,20.4349,20.4559,20.379,20.393,300200.0
2012-06-20 14:30:00,29.19,29.23,29.16,29.19,473600.0,20.393,20.4209,20.372,20.393,473600.0
2012-06-20 15:00:00,29.19,29.24,29.14,29.24,225600.0,20.393,20.4279,20.358,20.4279,225600.0
2012-06-20 15:30:00,29.24,29.26,29.21,29.24,616900.0,20.4279,20.4419,20.407,20.4279,616900.0
2012-06-21 09:30:00,29.34,29.49,29.29,29.3,300600.0,20.4978,20.6026,20.4628,20.4698,300600.0
2012-06-21 10:00:00,29.29,29.29,29.18,29.2,328400.0,20.4628,20.4628,20.386,20.4,328400.0
2012-06-21 10:30:00,29.2,29.25,29.19,29.22,209600.0,20.4,20.4349,20.393,20.4139,209600.0
2012-06-21 11:00:00,29.23,29.23,29.14,29.23,220100.0,20.4209,20.4209,20.358,20.4209,220100.0
2012-06-21 11:30:00,29.22,29.3,29.19,29.26,728400.0,20.4139,20.4698,20.393,20.4419,728400.0
2012-06-21 12:00:00,29.26,29.28,29.2,29.21,359900.0,20.4419,20.4559,20.4,20.407,359900.0
2012-06-21 12:30:00,29.21,29.23,29.11,29.13,129000.0,20.407,20.4209,20.3371,20.3511,129000.0
2012-06-21 13:00:00,29.13,29.15,29.01,29.02,152000.0,20.3511,20.365,20.2672,20.2742,152000.0
2012-06-21 13:30:00,29.01,29.03,28.91,28.96,267500.0,20.2672,20.2812,20.1974,20.2323,267500.0
2012-06-21 14:00:00,28.96,28.96,28.83,28.87,383500.0,20.2323,20.2323,20.1415,20.1694,383500.0
2012-06-21 14:30:00,28.88,29.06,28.88,29.0,590400.0,20.1764,20.3022,20.1764,20.2602,590400.0
2012-06-21 15:00:00,29.0,29.01,28.94,28.99,203700.0,20.2602,20.2672,20.2183,20.2533,203700.0
2012-06-21 15:30:00,28.99,29.04,28.89,28.9,1136300.0,20.2533,20.2882,20.1834,20.1904,1136300.0
2012-06-22 09:30:00,28.98,29.1,28.94,29.01,212300.0,20.2463,20.3301,20.2183,20.2672,212300.0
2012-06-22 10:00:00,29.01,29.08,28.99,29.03,373400.0,20.2672,20.3161,20.2533,20.2812,373400.0
2012-06-22 10:30:00,29.03,29.1,28.98,29.01,225000.0,20.2812,20.3301,20.2463,20.2672,225000.0
2012-06-22 11:00:00,29.01,29.01,28.95,28.96,163000.0,20.2672,20.2672,20.2253,20.2323,163000.0
2012-06-22 11:30:00,28.96,28.99,28.95,28.97,127900.0,20.2323,20.2533,20.2253,20.2393,127900.0
2012-06-22 12:00:00,28.98,28.99,28.94,28.95,133700.0,20.2463,20.2533,20.2183,20.2253,133700.0
2012-06-22 12:30:00,28.96,28.96,28.91,28.93,76500.0,20.2323,20.2323,20.1974,20.2113,76500.0
2012-06-22 13:00:00,28.93,28.95,28.9,28.95,70300.0,20.2113,20.2253,20.1904,20.2253,70300.0
2012-06-22 13:30:00,28.94,29.06,28.94,29.01,113000.0,20.2183,20.3022,20.2183,20.2672,113000.0
2012-06-22 14:00:00,29.02,29.05,28.98,29.0,142500.0,20.2742,20.2952,20.2463,20.2602,142500.0
2012-06-22 14:30:00,29.01,29.09,29.0,29.09,125200.0,20.2672,20.3231,20.2602,20.3231,125200.0
2012-06-22 15:00:00,29.09,29.12,29.07,29.09,107000.0,20.3231,20.3441,20.3091,20.3231,107000.0
2012-06-22 15:30:00,29.09,29.13,29.0,29.0,748400.0,20.3231,20.3511,20.2602,20.2602,748400.0
2012-06-25 09:30:00,28.89,29.0,28.85,28.98,186000.0,20.1834,20.2602,20.1554,20.2463,186000.0
2012-06-25 10:00:00,28.98,29.0,28.89,28.93,166300.0,20.2463,20.2602,20.1834,20.2113,166300.0
2012-06-25 10:30:00,28.92,28.97,28.85,28.85,609600.0,20.2043,20.2393,20.1554,20.1554,609600.0
2012-06-25 11:00:00,28.86,28.86,28.82,28.84,275000.0,20.1624,20.1624,20.1345,20.1485,275000.0
2012-06-25 11:30:00,28.85,28.85,28.72,28.74,167900.0,20.1554,20.1554,20.0646,20.0786,167900.0
2012-06-25 12:00:00,28.74,28.78,28.74,28.75,130700.0,20.0786,20.1065,20.0786,20.0856,130700.0
2012-06-25 12:30:00,28.74,28.77,28.73,28.73,128700.0,20.0786,20.0996,20.0716,20.0716,128700.0
2012-06-25 13:00:00,28.73,28.75,28.68,28.69,213200.0,20.0716,20.0856,20.0367,20.0437,213200.0
2012-06-25 13:30:00,28.7,28.73,28.68,28.73,179500.0,20.0507,20.0716,20.0367,20.0716,179500.0
2012-06-25 14:00:00,28.72,28.75,28.71,28.71,158100.0,20.0646,20.0856,20.0576,20.0576,158100.0
2012-06-25 14:30:00,28.71,28.74,28.7,28.73,127900.0,20.0576,20.0786,20.0507,20.0716,127900.0
2012-06-25 15:00:00,28.73,28.84,28.72,28.82,261900.0,20.0716,20.1485,20.0646,20.1345,261900.0
2012-06-25 15:30:00,28.83,28.87,28.79,28.81,648300.0,20.1415,20.1694,20.1135,20.1275,648300.0
2012-06-26 09:30:00,28.81,28.88,28.67,28.67,182300.0,20.1275,20.1764,20.0297,20.0297,182300.0
2012-06-26 10:00:00,28.68,28.73,28.64,28.66,184800.0,20.0367,20.0716,20.0087,20.0227,184800.0
2012-06-26 10:30:00,28.65,28.68,28.57,28.6,353900.0,20.0157,20.0367,19.9598,19.9808,353900.0
2012-06-26 11:00:00,28.61,28.69,28.6,28.64,215300.0,19.9878,20.0437,19.9808,20.0087,215300.0
2012-06-26 11:30:00,28.63,28.71,28.63,28.7,127400.0,20.0017,20.0576,20.0017,20.0507,127400.0
2012-06-26 12:00:00,28.7,28.78,28.68,28.76,206700.0,20.0507,20.1065,20.0367,20.0926,206700.0
2012-06-26 12:30:00,28.77,28.83,28.77,28.79,184500.0,20.0996,20.1415,20.0996,20.1135,184500.0
2012-06-26 13:00:00,28.8,28.82,28.76,28.77,143300.0,20.1205,20.1345,20.0926,20.0996,143300.0
2012-06-26 13:30:00,28.77,28.79,28.75,28.78,124100.0,20.0996,20.1135,20.0856,20.1065,124100.0
2012-06-26 14:00:00,28.77,28.83,28.77,28.83,170000.0,20.0996,20.1415,20.0996,20.1415,170000.0
2012-06-26 14:30:00,28.83,28.84,28.71,28.74,149300.0,20.1415,20.1485,20.0576,20.0786,149300.0
2012-06-26 15:00:00,28.75,28.79,28.73,28.75,151200.0,20.0856,20.1135,20.0716,20.0856,151200.0
2012-06-26 15:30:00,28.75,28.82,28.74,28.75,453700.0,20.0856,20.1345,20.0786,20.0856,453700.0
2012-06-27 09:30:00,28.84,28.89,28.76,28.84,162700.0,20.1485,20.1834,20.0926,20.1485,162700.0
2012-06-27 10:00:00,28.84,28.9,28.78,28.83,335400.0,20.1485,20.1904,20.1065,20.1415,335400.0
2012-06-27 10:30:00,28.84,28.85,28.75,28.8,285500.0,20.1485,20.1554,20.0856,20.1205,285500.0
2012-06-27 11:00:00,28.8,28.85,28.78,28.81,170700.0,20.1205,20.1554,20.1065,20.1275,170700.0
2012-06-27 11:30:00,28.82,28.9,28.8,28.87,113600.0,20.1345,20.1904,20.1205,20.1694,113600.0
2012-06-27 12:00:00,28.87,28.91,28.86,28.88,148700.0,20.1694,20.1974,20.1624,20.1764,148700.0
2012-06-27 12:30:00,28.89,28.89,28.85,28.89,102200.0,20.1834,20.1834,20.1554,20.1834,102200.0
2012-06-27 13:00:00,28.89,28.89,28.8,28.8,96900.0,20.1834,20.1834,20.1205,20.1205,96900.0
2012-06-27 13:30:00,28.81,28.83,28.8,28.82,97600.0,20.1275,20.1415,20.1205,20.1345,97600.0
2012-06-27 14:00:00,28.83,28.85,28.8,28.84,113100.0,20.1415,20.1554,20.1205,20.1485,113100.0
2012-06-27 14:30:00,28.84,28.87,28.84,28.85,76300.0,20.1485,20.1694,20.1485,20.1554,76300.0
2012-06-27 15:00:00,28.85,28.94,28.85,28.93,383400.0,20.1554,20.2183,20.1554,20.2113,383400.0
2012-06-27 15:30:00,28.93,29.0,28.92,28.99,542700.0,20.2113,20.2602,20.2043,20.2533,542700.0
2012-06-28 09:30:00,28.92,29.09,28.9,28.95,485300.0,20.2043,20.3231,20.1904,20.2253,485300.0
2012-06-28 10:00:00,28.94,28.97,28.83,28.92,290700.0,20.2183,20.2393,20.1415,20.2043,290700.0
2012-06-28 10:30:00,28.92,28.95,28.84,28.87,259300.0,20.2043,20.2253,20.1485,20.1694,259300.0
2012-06-28 11:00:00,28.87,28.88,28.81,28.84,317600.0,20.1694,20.1764,20.1275,20.1485,317600.0
2012-06-28 11:30:00,28.84,28.88,28.83,28.86,267900.0,20.1485,20.1764,20.1415,20.1624,267900.0
2012-06-28 12:00:00,28.86,28.87,28.82,28.85,278900.0,20.1624,20.1694,20.1345,20.1554,278900.0
2012-06-28 12:30:00,28.85,28.88,28.84,28.88,193000.0,20.1554,20.1764,20.1485,20.1764,193000.0
2012-06-28 13:00:00,28.88,28.94,28.86,28.93,183000.0,20.1764,20.2183,20.1624,20.2113,183000.0
2012-06-28 13:30:00,28.93,28.97,28.91,28.97,260400.0,20.2113,20.2393,20.1974,20.2393,260400.0
2012-06-28 14:00:00,28.96,28.96,28.91,28.94,145300.0,20.2323,20.2323,20.1974,20.2183,145300.0
2012-06-28 14:30:00,28.94,29.02,28.94,29.02,243300.0,20.2183,20.2742,20.2183,20.2742,243300.0
2012-06-28 15:00:00,29.02,29.1,29.01,29.1,283500.0,20.2742,20.3301,20.2672,20.3301,283500.0
2012-06-28 15:30:00,29.1,29.35,29.09,29.3,1094700.0,20.3301,20.5048,20.3231,20.4698,1094700.0
2012-06-29 09:30:00,29.47,29.79,29.47,29.79,435300.0,20.5886,20.8122,20.5886,20.8122,435300.0
2012-06-29 10:00:00,29.79,29.86,29.76,29.78,171500.0,20.8122,20.8611,20.7912,20.8052,171500.0
2012-06-29 10:30:00,29.78,29.79,29.66,29.68,366300.0,20.8052,20.8122,20.7213,20.7353,366300.0
2012-06-29 11:00:00,29.68,29.72,29.65,29.68,228100.0,20.7353,20.7633,20.7143,20.7353,228100.0
2012-06-29 11:30:00,29.68,29.76,29.68,29.71,160400.0,20.7353,20.7912,20.7353,20.7563,160400.0
2012-06-29 12:00:00,29.72,29.75,29.68,29.69,135100.0,20.7633,20.7842,20.7353,20.7423,135100.0
2012-06-29 12:30:00,29.69,29.7,29.63,29.66,163500.0,20.7423,20.7493,20.7004,20.7213,163500.0
2012-06-29 13:00:00,29.66,29.7,29.64,29.7,92300.0,20.7213,20.7493,20.7074,20.7493,92300.0
2012-06-29 13:30:00,29.69,29.72,29.69,29.72,97200.0,20.7423,20.7633,20.7423,20.7633,97200.0
2012-06-29 14:00:00,29.72,29.73,29.65,29.72,357700.0,20.7633,20.7702,20.7143,20.7633,357700.0
2012-06-29 14:30:00,29.72,29.75,29.69,29.75,140600.0,20.7633,20.7842,20.7423,20.7842,140600.0
2012-06-29 15:00:00,29.75,29.77,29.7,29.71,192300.0,20.7842,20.7982,20.7493,20.7563,192300.0
2012-06-29 15:30:00,29.71,29.8,29.69,29.8,746000.0,20.7563,20.8191,20.7423,20.8191,746000.0
2012-07-02 09:30:00,29.14,29.82,29.14,29.74,507100.0,20.358,20.8331,20.358,20.7772,507100.0
2012-07-02 10:00:00,29.73,29.74,29.59,29.63,180100.0,20.7702,20.7772,20.6724,20.7004,180100.0
2012-07-02 10:30:00,29.62,29.65,29.57,29.61,147100.0,20.6934,20.7143,20.6585,20.6864,147100.0
2012-07-02 11:00:00,29.61,29.73,29.58,29.73,180200.0,20.6864,20.7702,20.6654,20.7702,180200.0
2012-07-02 11:30:00,29.73,29.81,29.72,29.76,255300.0,20.7702,20.8261,20.7633,20.7912,255300.0
2012-07-02 12:00:00,29.75,29.83,29.74,29.8,250400.0,20.7842,20.8401,20.7772,20.8191,250400.0
2012-07-02 12:30:00,29.8,29.84,29.77,29.83,109700.0,20.8191,20.8471,20.7982,20.8401,109700.0
2012-07-02 13:00:00,29.84,29.84,29.78,29.82,148800.0,20.8471,20.8471,20.8052,20.8331,148800.0
2012-07-02 13:30:00,29.82,29.82,29.73,29.73,133600.0,20.8331,20.8331,20.7702,20.7702,133600.0
2012-07-02 14:00:00,29.73,29.81,29.73,29.76,183400.0,20.7702,20.8261,20.7702,20.7912,183400.0
2012-07-02 14:30:00,29.77,29.78,29.73,29.76,106400.0,20.7982,20.8052,20.7702,20.7912,106400.0
2012-07-02 15:00:00,29.76,29.8,29.74,29.8,156900.0,20.7912,20.8191,20.7772,20.8191,156900.0
2012-07-02 15:30:00,29.8,29.88,29.8,29.86,475600.0,20.8191,20.875,20.8191,20.8611,475600.0
2012-07-03 09:30:00,29.61,29.71,29.52,29.59,291900.0,20.8757,20.9462,20.8122,20.8616,291900.0
2012-07-03 10:00:00,29.58,29.65,29.5,29.5,248700.0,20.8545,20.9039,20.7981,20.7981,248700.0
2012-07-03 10:30:00,29.5,29.55,29.47,29.5,224400.0,20.7981,20.8334,20.777,20.7981,224400.0
2012-07-03 11:00:00,29.51,29.52,29.47,29.48,180800.0,20.8052,20.8122,20.777,20.784,180800.0
2012-07-03 11:30:00,29.49,29.55,29.45,29.54,126600.0,20.7911,20.8334,20.7629,20.8263,126600.0
2012-07-03 12:00:00,29.53,29.54,29.43,29.44,162000.0,20.8193,20.8263,20.7488,20.7558,162000.0
2012-07-03 12:30:00,29.44,29.5,29.42,29.5,395500.0,20.7558,20.7981,20.7417,20.7981,395500.0
2012-07-05 09:30:00,29.52,29.62,29.26,29.27,278000.0,20.8122,20.8827,20.6289,20.636,278000.0
2012-07-05 10:00:00,29.27,29.28,29.17,29.21,558200.0,20.636,20.643,20.5655,20.5937,558200.0
2012-07-05 10:30:00,29.22,29.22,29.19,29.2,228400.0,20.6007,20.6007,20.5796,20.5866,228400.0
2012-07-05 11:00:00,29.21,29.29,29.19,29.29,304000.0,20.5937,20.6501,20.5796,20.6501,304000.0
2012-07-05 11:30:00,29.29,29.36,29.28,29.35,183200.0,20.6501,20.6994,20.643,20.6924,183200.0
2012-07-05 12:00:00,29.35,29.35,29.26,29.27,190400.0,20.6924,20.6924,20.6289,20.636,190400.0
2012-07-05 12:30:00,29.27,29.31,29.26,29.29,124900.0,20.636,20.6642,20.6289,20.6501,124900.0
2012-07-05 13:00:00,29.29,29.33,29.29,29.31,139300.0,20.6501,20.6783,20.6501,20.6642,139300.0
2012-07-05 13:30:00,29.32,29.4,29.29,29.39,176800.0,20.6712,20.7276,20.6501,20.7206,176800.0
2012-07-05 14:00:00,29.39,29.4,29.31,29.32,175100.0,20.7206,20.7276,20.6642,20.6712,175100.0
2012-07-05 14:30:00,29.32,29.35,29.31,29.32,192600.0,20.6712,20.6924,20.6642,20.6712,192600.0
2012-07-05 15:00:00,29.32,29.42,29.32,29.4,177100.0,20.6712,20.7417,20.6712,20.7276,177100.0
2012-07-05 15:30:00,29.4,29.4,29.28,29.3,942900.0,20.7276,20.7276,20.643,20.6571,942900.0
2012-07-06 09:30:00,29.16,29.29,29.1,29.12,308500.0,20.5584,20.6501,20.5161,20.5302,308500.0
2012-07-06 10:00:00,29.13,29.14,28.97,28.97,329100.0,20.5373,20.5443,20.4245,20.4245,329100.0
2012-07-06 10:30:00,28.97,29.01,28.93,28.95,218700.0,20.4245,20.4527,20.3963,20.4104,218700.0
2012-07-06 11:00:00,28.96,29.0,28.93,28.96,161800.0,20.4174,20.4456,20.3963,20.4174,161800.0
2012-07-06 11:30:00,28.97,28.97,28.89,28.89,166300.0,20.4245,20.4245,20.3681,20.3681,166300.0
2012-07-06 12:00:00,28.89,28.96,28.88,28.93,186400.0,20.3681,20.4174,20.361,20.3963,186400.0
2012-07-06 12:30:00,28.94,28.97,28.93,28.94,95100.0,20.4033,20.4245,20.3963,20.4033,95100.0
2012-07-06 13:00:00,28.95,28.99,28.93,28.94,108700.0,20.4104,20.4386,20.3963,20.4033,108700.0
2012-07-06 13:30:00,28.93,28.94,28.91,28.91,85200.0,20.3963,20.4033,20.3822,20.3822,85200.0
2012-07-06 14:00:00,28.91,28.94,28.91,28.91,108700.0,20.3822,20.4033,20.3822,20.3822,108700.0
2012-07-06 14:30:00,28.92,28.96,28.9,28.93,114300.0,20.3892,20.4174,20.3751,20.3963,114300.0
2012-07-06 15:00:00,28.93,28.95,28.91,28.95,222800.0,20.3963,20.4104,20.3822,20.4104,222800.0
2012-07-06 15:30:00,28.94,29.01,28.94,28.97,606300.0,20.4033,20.4527,20.4033,20.4245,606300.0
2012-07-09 09:30:00,29.0,29.3,29.0,29.1,210900.0,20.4456,20.6571,20.4456,20.5161,210900.0
2012-07-09 10:00:00,29.1,29.1,28.94,28.95,190100.0,20.5161,20.5161,20.4033,20.4104,190100.0
2012-07-09 10:30:00,28.96,28.97,28.88,28.9,144300.0,20.4174,20.4245,20.361,20.3751,144300.0
2012-07-09 11:00:00,28.9,28.94,28.86,28.87,99400.0,20.3751,20.4033,20.3469,20.354,99400.0
2012-07-09 11:30:00,28.87,28.88,28.84,28.85,188600.0,20.354,20.361,20.3328,20.3399,188600.0
2012-07-09 12:00:00,28.85,28.87,28.83,28.87,81400.0,20.3399,20.354,20.3258,20.354,81400.0
2012-07-09 12:30:00,28.87,28.89,28.85,28.86,76500.0,20.354,20.3681,20.3399,20.3469,76500.0
2012-07-09 13:00:00,28.84,28.87,28.83,28.87,291000.0,20.3328,20.354,20.3258,20.354,291000.0
2012-07-09 13:30:00,28.88,28.98,28.87,28.97,162000.0,20.361,20.4315,20.354,20.4245,162000.0
2012-07-09 14:00:00,28.97,29.03,28.97,28.99,176000.0,20.4245,20.4668,20.4245,20.4386,176000.0
2012-07-09 14:30:00,28.99,29.06,28.98,29.05,259100.0,20.4386,20.4879,20.4315,20.4809,259100.0
2012-07-09 15:00:00,29.06,29.09,29.0,29.06,179900.0,20.4879,20.5091,20.4456,20.4879,179900.0
2012-07-09 15:30:00,29.06,29.08,29.0,29.05,599900.0,20.4879,20.502,20.4456,20.4809,599900.0
2012-07-10 09:30:00,29.15,29.33,29.01,29.32,341300.0,20.5514,20.6783,20.4527,20.6712,341300.0
2012-07-10 10:00:00,29.31,29.36,29.23,29.25,260100.0,20.6642,20.6994,20.6078,20.6219,260100.0
2012-07-10 10:30:00,29.24,29.26,29.16,29.19,197900.0,20.6148,20.6289,20.5584,20.5796,197900.0
2012-07-10 11:00:00,29.19,29.25,29.14,29.24,244300.0,20.5796,20.6219,20.5443,20.6148,244300.0
2012-07-10 11:30:00,29.23,29.32,29.22,29.29,165100.0,20.6078,20.6712,20.6007,20.6501,165100.0
2012-07-10 12:00:00,29.3,29.33,29.29,29.3,113100.0,20.6571,20.6783,20.6501,20.6571,113100.0
2012-07-10 12:30:00,29.31,29.31,29.26,29.26,123600.0,20.6642,20.6642,20.6289,20.6289,123600.0
2012-07-10 13:00:00,29.26,29.27,29.17,29.19,173600.0,20.6289,20.636,20.5655,20.5796,173600.0
2012-07-10 13:30:00,29.2,29.2,29.14,29.2,201200.0,20.5866,20.5866,20.5443,20.5866,201200.0
2012-07-10 14:00:00,29.2,29.25,29.16,29.19,176000.0,20.5866,20.6219,20.5584,20.5796,176000.0
2012-07-10 14:30:00,29.18,29.23,29.16,29.21,177600.0,20.5725,20.6078,20.5584,20.5937,177600.0
2012-07-10 15:00:00,29.2,29.25,29.2,29.21,300100.0,20.5866,20.6219,20.5866,20.5937,300100.0
2012-07-10 15:30:00,29.21,29.25,29.15,29.21,540600.0,20.5937,20.6219,20.5514,20.5937,540600.0
2012-07-11 09:30:00,29.26,29.28,29.14,29.25,136300.0,20.6289,20.643,20.5443,20.6219,136300.0
2012-07-11 10:00:00,29.25,29.3,29.17,29.21,104900.0,20.6219,20.6571,20.5655,20.5937,104900.0
2012-07-11 10:30:00,29.21,29.24,29.16,29.16,305600.0,20.5937,20.6148,20.5584,20.5584,305600.0
2012-07-11 11:00:00,29.16,29.23,29.14,29.22,160600.0,20.5584,20.6078,20.5443,20.6007,160600.0
2012-07-11 11:30:00,29.22,29.25,29.11,29.11,247000.0,20.6007,20.6219,20.5232,20.5232,247000.0
2012-07-11 12:00:00,29.12,29.17,29.1,29.11,129200.0,20.5302,20.5655,20.5161,20.5232,129200.0
2012-07-11 12:30:00,29.11,29.17,29.1,29.17,74200.0,20.5232,20.5655,20.5161,20.5655,74200.0
2012-07-11 13:00:00,29.17,29.17,29.1,29.11,76700.0,20.5655,20.5655,20.5161,20.5232,76700.0
2012-07-11 13:30:00,29.11,29.15,29.1,29.14,42400.0,20.5232,20.5514,20.5161,20.5443,42400.0
2012-07-11 14:00:00,29.15,29.17,29.04,29.06,182300.0,20.5514,20.5655,20.4738,20.4879,182300.0
2012-07-11 14:30:00,29.06,29.11,29.02,29.06,114800.0,20.4879,20.5232,20.4597,20.4879,114800.0
2012-07-11 15:00:00,29.06,29.11,29.05,29.08,148200.0,20.4879,20.5232,20.4809,20.502,148200.0
2012-07-11 15:30:00,29.09,29.28,29.06,29.17,552400.0,20.5091,20.643,20.4879,20.5655,552400.0
2012-07-12 09:30:00,29.07,29.17,28.86,28.89,455500.0,20.495,20.5655,20.3469,20.3681,455500.0
2012-07-12 10:00:00,28.88,28.89,28.7,28.74,471100.0,20.361,20.3681,20.2341,20.2623,471100.0
2012-07-12 10:30:00,28.74,28.75,28.66,28.75,279200.0,20.2623,20.2694,20.2059,20.2694,279200.0
2012-07-12 11:00:00,28.74,28.74,28.67,28.73,314900.0,20.2623,20.2623,20.213,20.2553,314900.0
2012-07-12 11:30:00,28.73,28.75,28.66,28.74,390200.0,20.2553,20.2694,20.2059,20.2623,390200.0
2012-07-12 12:00:00,28.74,28.82,28.74,28.81,424700.0,20.2623,20.3187,20.2623,20.3117,424700.0
2012-07-12 12:30:00,28.81,28.85,28.79,28.84,179200.0,20.3117,20.3399,20.2976,20.3328,179200.0
2012-07-12 13:00:00,28.85,29.03,28.84,28.99,327000.0,20.3399,20.4668,20.3328,20.4386,327000.0
2012-07-12 13:30:00,28.98,29.04,28.94,28.95,338100.0,20.4315,20.4738,20.4033,20.4104,338100.0
2012-07-12 14:00:00,28.95,28.95,28.71,28.72,639200.0,20.4104,20.4104,20.2412,20.2482,639200.0
2012-07-12 14:30:00,28.72,28.73,28.69,28.7,428900.0,20.2482,20.2553,20.2271,20.2341,428900.0
2012-07-12 15:00:00,28.7,28.73,28.67,28.69,784800.0,20.2341,20.2553,20.213,20.2271,784800.0
2012-07-12 15:30:00,28.69,28.77,28.66,28.69,918200.0,20.2271,20.2835,20.2059,20.2271,918200.0
2012-07-13 09:30:00,28.78,28.97,28.7,28.97,205700.0,20.2905,20.4245,20.2341,20.4245,205700.0
2012-07-13 10:00:00,28.97,29.02,28.93,28.96,303200.0,20.4245,20.4597,20.3963,20.4174,303200.0
2012-07-13 10:30:00,28.96,28.96,28.82,28.82,171600.0,20.4174,20.4174,20.3187,20.3187,171600.0
2012-07-13 11:00:00,28.83,28.88,28.82,28.82,112100.0,20.3258,20.361,20.3187,20.3187,112100.0
2012-07-13 11:30:00,28.82,28.88,28.81,28.82,202000.0,20.3187,20.361,20.3117,20.3187,202000.0
2012-07-13 12:00:00,28.83,28.88,28.83,28.84,191600.0,20.3258,20.361,20.3258,20.3328,191600.0
2012-07-13 12:30:00,28.85,28.85,28.78,28.8,107200.0,20.3399,20.3399,20.2905,20.3046,107200.0
2012-07-13 13:00:00,28.8,28.86,28.75,28.85,122400.0,20.3046,20.3469,20.2694,20.3399,122400.0
2012-07-13 13:30:00,28.84,28.88,28.83,28.83,133200.0,20.3328,20.361,20.3258,20.3258,133200.0
2012-07-13 14:00:00,28.83,28.84,28.78,28.78,138500.0,20.3258,20.3328,20.2905,20.2905,138500.0
2012-07-13 14:30:00,28.79,28.88,28.78,28.86,225600.0,20.2976,20.361,20.2905,20.3469,225600.0
2012-07-13 15:00:00,28.86,28.93,28.86,28.87,336500.0,20.3469,20.3963,20.3469,20.354,336500.0
2012-07-13 15:30:00,28.87,28.91,28.85,28.9,704900.0,20.354,20.3822,20.3399,20.3751,704900.0
2012-07-16 09:30:00,28.77,28.9,28.7,28.71,150000.0,20.2835,20.3751,20.2341,20.2412,150000.0
2012-07-16 10:00:00,28.71,28.78,28.7,28.76,234900.0,20.2412,20.2905,20.2341,20.2764,234900.0
2012-07-16 10:30:00,28.76,28.86,28.75,28.79,79500.0,20.2764,20.3469,20.2694,20.2976,79500.0
2012-07-16 11:00:00,28.79,28.9,28.77,28.86,150800.0,20.2976,20.3751,20.2835,20.3469,150800.0
2012-07-16 11:30:00,28.86,28.89,28.83,28.86,124000.0,20.3469,20.3681,20.3258,20.3469,124000.0
2012-07-16 12:00:00,28.85,28.89,28.79,28.82,209100.0,20.3399,20.3681,20.2976,20.3187,209100.0
2012-07-16 12:30:00,28.82,28.85,28.79,28.85,90300.0,20.3187,20.3399,20.2976,20.3399,90300.0
2012-07-16 13:00:00,28.85,28.86,28.78,28.82,88700.0,20.3399,20.3469,20.2905,20.3187,88700.0
2012-07-16 13:30:00,28.82,28.85,28.79,28.84,95600.0,20.3187,20.3399,20.2976,20.3328,95600.0
2012-07-16 14:00:00,28.84,28.92,28.84,28.88,172500.0,20.3328,20.3892,20.3328,20.361,172500.0
2012-07-16 14:30:00,28.88,28.94,28.87,28.92,216300.0,20.361,20.4033,20.354,20.3892,216300.0
2012-07-16 15:00:00,28.91,28.92,28.85,28.85,148600.0,20.3822,20.3892,20.3399,20.3399,148600.0
2012-07-16 15:30:00,28.85,28.87,28.83,28.87,426300.0,20.3399,20.354,20.3258,20.354,426300.0
2012-07-17 09:30:00,28.94,29.05,28.89,29.0,337900.0,20.4033,20.4809,20.3681,20.4456,337900.0
2012-07-17 10:00:00,29.0,29.0,28.78,28.8,116400.0,20.4456,20.4456,20.2905,20.3046,116400.0
2012-07-17 10:30:00,28.8,28.8,28.69,28.75,142000.0,20.3046,20.3046,20.2271,20.2694,142000.0
2012-07-17 11:00:00,28.75,28.77,28.72,28.74,168100.0,20.2694,20.2835,20.2482,20.2623,168100.0
2012-07-17 11:30:00,28.74,28.85,28.72,28.85,71100.0,20.2623,20.3399,20.2482,20.3399,71100.0
2012-07-17 12:00:00,28.84,28.89,28.8,28.89,216500.0,20.3328,20.3681,20.3046,20.3681,216500.0
2012-07-17 12:30:00,28.89,28.91,28.87,28.89,102700.0,20.3681,20.3822,20.354,20.3681,102700.0
2012-07-17 13:00:00,28.89,28.95,28.87,28.93,111900.0,20.3681,20.4104,20.354,20.3963,111900.0
2012-07-17 13:30:00,28.94,28.99,28.93,28.94,131100.0,20.4033,20.4386,20.3963,20.4033,131100.0
2012-07-17 14:00:00,28.94,28.95,28.92,28.94,145300.0,20.4033,20.4104,20.3892,20.4033,145300.0
2012-07-17 14:30:00,28.94,29.01,28.92,29.0,179300.0,20.4033,20.4527,20.3892,20.4456,179300.0
2012-07-17 15:00:00,28.99,29.01,28.9,28.91,165700.0,20.4386,20.4527,20.3751,20.3822,165700.0
2012-07-17 15:30:00,28.91,28.93,28.86,28.92,295700.0,20.3822,20.3963,20.3469,20.3892,295700.0
2012-07-18 09:30:00,28.83,29.02,28.83,29.0,166400.0,20.3258,20.4597,20.3258,20.4456,166400.0
2012-07-18 10:00:00,29.0,29.07,28.96,28.96,99100.0,20.4456,20.495,20.4174,20.4174,99100.0
2012-07-18 10:30:00,28.96,29.03,28.96,29.0,255700.0,20.4174,20.4668,20.4174,20.4456,255700.0
2012-07-18 11:00:00,29.02,29.03,28.86,28.93,301000.0,20.4597,20.4668,20.3469,20.3963,301000.0
2012-07-18 11:30:00,28.93,29.05,28.93,29.05,102500.0,20.3963,20.4809,20.3963,20.4809,102500.0
2012-07-18 12:00:00,29.05,29.1,29.04,29.05,106100.0,20.4809,20.5161,20.4738,20.4809,106100.0
2012-07-18 12:30:00,29.05,29.12,29.05,29.09,169500.0,20.4809,20.5302,20.4809,20.5091,169500.0
2012-07-18 13:00:00,29.1,29.1,29.04,29.04,53100.0,20.5161,20.5161,20.4738,20.4738,53100.0
2012-07-18 13:30:00,29.05,29.07,29.0,29.04,156400.0,20.4809,20.495,20.4456,20.4738,156400.0
2012-07-18 14:00:00,29.04,29.06,29.02,29.05,97600.0,20.4738,20.4879,20.4597,20.4809,97600.0
2012-07-18 14:30:00,29.04,29.05,28.95,28.95,105300.0,20.4738,20.4809,20.4104,20.4104,105300.0
2012-07-18 15:00:00,28.96,29.07,28.95,29.03,204300.0,20.4174,20.495,20.4104,20.4668,204300.0
2012-07-18 15:30:00,29.04,29.06,29.0,29.06,304600.0,20.4738,20.4879,20.4456,20.4879,304600.0
2012-07-19 09:30:00,29.11,29.11,28.94,29.01,133700.0,20.5232,20.5232,20.4033,20.4527,133700.0
2012-07-19 10:00:00,29.01,29.01,28.86,28.95,149200.0,20.4527,20.4527,20.3469,20.4104,149200.0
2012-07-19 10:30:00,28.95,29.07,28.93,28.99,232900.0,20.4104,20.495,20.3963,20.4386,232900.0
2012-07-19 11:00:00,28.99,29.02,28.96,28.99,129900.0,20.4386,20.4597,20.4174,20.4386,129900.0
2012-07-19 11:30:00,28.99,29.03,28.97,29.0,115700.0,20.4386,20.4668,20.4245,20.4456,115700.0
2012-07-19 12:00:00,28.99,29.06,28.99,29.03,122100.0,20.4386,20.4879,20.4386,20.4668,122100.0
2012-07-19 12:30:00,29.03,29.08,29.0,29.01,126000.0,20.4668,20.502,20.4456,20.4527,126000.0
2012-07-19 13:00:00,29.0,29.02,28.95,28.96,131800.0,20.4456,20.4597,20.4104,20.4174,131800.0
2012-07-19 13:30:00,28.96,28.97,28.89,28.95,224400.0,20.4174,20.4245,20.3681,20.4104,224400.0
2012-07-19 14:00:00,28.95,28.98,28.9,28.98,214900.0,20.4104,20.4315,20.3751,20.4315,214900.0
2012-07-19 14:30:00,28.98,29.07,28.97,29.03,317600.0,20.4315,20.495,20.4245,20.4668,317600.0
2012-07-19 15:00:00,29.04,29.06,28.99,29.01,278700.0,20.4738,20.4879,20.4386,20.4527,278700.0
2012-07-19 15:30:00,29.01,29.07,29.0,29.06,369500.0,20.4527,20.495,20.4456,20.4879,369500.0
2012-07-20 09:30:00,28.99,28.99,28.83,28.87,524700.0,20.4386,20.4386,20.3258,20.354,524700.0
2012-07-20 10:00:00,28.87,28.97,28.83,28.85,225100.0,20.354,20.4245,20.3258,20.3399,225100.0
2012-07-20 10:30:00,28.85,28.85,28.75,28.79,153900.0,20.3399,20.3399,20.2694,20.2976,153900.0
2012-07-20 11:00:00,28.79,28.84,28.77,28.82,238200.0,20.2976,20.3328,20.2835,20.3187,238200.0
2012-07-20 11:30:00,28.82,28.83,28.77,28.82,80100.0,20.3187,20.3258,20.2835,20.3187,80100.0
2012-07-20 12:00:00,28.82,28.84,28.77,28.82,108200.0,20.3187,20.3328,20.2835,20.3187,108200.0
2012-07-20 12:30:00,28.81,28.84,28.76,28.82,121900.0,20.3117,20.3328,20.2764,20.3187,121900.0
2012-07-20 13:00:00,28.82,28.83,28.79,28.81,133100.0,20.3187,20.3258,20.2976,20.3117,133100.0
2012-07-20 13:30:00,28.8,28.83,28.8,28.82,108500.0,20.3046,20.3258,20.3046,20.3187,108500.0
2012-07-20 14:00:00,28.82,28.87,28.8,28.8,145300.0,20.3187,20.354,20.3046,20.3046,145300.0
2012-07-20 14:30:00,28.8,28.82,28.78,28.8,152600.0,20.3046,20.3187,20.2905,20.3046,152600.0
2012-07-20 15:00:00,28.79,28.87,28.79,28.86,204600.0,20.2976,20.354,20.2976,20.3469,204600.0
2012-07-20 15:30:00,28.87,28.95,28.84,28.9,1204100.0,20.354,20.4104,20.3328,20.3751,1204100.0
2012-07-23 09:30:00,28.69,28.7,28.5,28.51,221900.0,20.2271,20.2341,20.0931,20.1001,221900.0
2012-07-23 10:00:00,28.51,28.53,28.47,28.48,226600.0,20.1001,20.1142,20.0719,20.079,226600.0
2012-07-23 10:30:00,28.47,28.54,28.45,28.47,231600.0,20.0719,20.1213,20.0578,20.0719,231600.0
2012-07-23 11:00:00,28.46,28.49,28.4,28.42,173500.0,20.0649,20.086,20.0226,20.0367,173500.0
2012-07-23 11:30:00,28.42,28.5,28.37,28.49,160800.0,20.0367,20.0931,20.0014,20.086,160800.0
2012-07-23 12:00:00,28.48,28.5,28.47,28.5,134400.0,20.079,20.0931,20.0719,20.0931,134400.0
2012-07-23 12:30:00,28.5,28.55,28.49,28.53,223600.0,20.0931,20.1284,20.086,20.1142,223600.0
2012-07-23 13:00:00,28.53,28.55,28.49,28.51,117100.0,20.1142,20.1284,20.086,20.1001,117100.0
2012-07-23 13:30:00,28.52,28.53,28.46,28.47,170200.0,20.1072,20.1142,20.0649,20.0719,170200.0
2012-07-23 14:00:00,28.48,28.5,28.46,28.47,188000.0,20.079,20.0931,20.0649,20.0719,188000.0
2012-07-23 14:30:00,28.47,28.49,28.44,28.46,165300.0,20.0719,20.086,20.0508,20.0649,165300.0
2012-07-23 15:00:00,28.46,28.55,28.43,28.55,261800.0,20.0649,20.1284,20.0437,20.1284,261800.0
2012-07-23 15:30:00,28.54,28.55,28.5,28.53,654900.0,20.1213,20.1284,20.0931,20.1142,654900.0
2012-07-24 09:30:00,28.59,28.6,28.41,28.43,168100.0,20.1566,20.1636,20.0296,20.0437,168100.0
2012-07-24 10:00:00,28.42,28.52,28.38,28.41,165000.0,20.0367,20.1072,20.0085,20.0296,165000.0
2012-07-24 10:30:00,28.4,28.5,28.38,28.48,224900.0,20.0226,20.0931,20.0085,20.079,224900.0
2012-07-24 11:00:00,28.48,28.5,28.42,28.42,155400.0,20.079,20.0931,20.0367,20.0367,155400.0
2012-07-24 11:30:00,28.42,28.44,28.32,28.36,253200.0,20.0367,20.0508,19.9662,19.9944,253200.0
2012-07-24 12:00:00,28.35,28.37,28.27,28.37,229600.0,19.9873,20.0014,19.9309,20.0014,229600.0
2012-07-24 12:30:00,28.37,28.42,28.34,28.4,101600.0,20.0014,20.0367,19.9803,20.0226,101600.0
2012-07-24 13:00:00,28.39,28.4,28.35,28.36,87700.0,20.0155,20.0226,19.9873,19.9944,87700.0
2012-07-24 13:30:00,28.35,28.43,28.34,28.41,140200.0,19.9873,20.0437,19.9803,20.0296,140200.0
2012-07-24 14:00:00,28.41,28.42,28.36,28.36,216200.0,20.0296,20.0367,19.9944,19.9944,216200.0
2012-07-24 14:30:00,28.36,28.45,28.35,28.41,218600.0,19.9944,20.0578,19.9873,20.0296,218600.0
2012-07-24 15:00:00,28.42,28.5,28.35,28.49,315200.0,20.0367,20.0931,19.9873,20.086,315200.0
2012-07-24 15:30:00,28.49,28.52,28.41,28.48,673500.0,20.086,20.1072,20.0296,20.079,673500.0
2012-07-25 09:30:00,28.55,28.64,28.5,28.59,134600.0,20.1284,20.1918,20.0931,20.1566,134600.0
2012-07-25 10:00:00,28.59,28.59,28.42,28.42,148400.0,20.1566,20.1566,20.0367,20.0367,148400.0
2012-07-25 10:30:00,28.42,28.43,28.29,28.29,173600.0,20.0367,20.0437,19.945,19.945,173600.0
2012-07-25 11:00:00,28.29,28.36,28.29,28.34,210300.0,19.945,19.9944,19.945,19.9803,210300.0
2012-07-25 11:30:00,28.32,28.39,28.31,28.39,128300.0,19.9662,20.0155,19.9591,20.0155,128300.0
2012-07-25 12:00:00,28.38,28.46,28.38,28.43,95300.0,20.0085,20.0649,20.0085,20.0437,95300.0
2012-07-25 12:30:00,28.43,28.47,28.42,28.44,106200.0,20.0437,20.0719,20.0367,20.0508,106200.0
2012-07-25 13:00:00,28.43,28.48,28.35,28.37,186100.0,20.0437,20.079,19.9873,20.0014,186100.0
2012-07-25 13:30:00,28.37,28.41,28.28,28.3,271800.0,20.0014,20.0296,19.938,19.9521,271800.0
2012-07-25 14:00:00,28.3,28.34,28.27,28.32,164300.0,19.9521,19.9803,19.9309,19.9662,164300.0
2012-07-25 14:30:00,28.32,28.38,28.31,28.37,131600.0,19.9662,20.0085,19.9591,20.0014,131600.0
2012-07-25 15:00:00,28.36,28.39,28.28,28.28,203200.0,19.9944,20.0155,19.938,19.938,203200.0
2012-07-25 15:30:00,28.27,28.31,28.23,28.3,492300.0,19.9309,19.9591,19.9027,19.9521,492300.0
2012-07-26 09:30:00,28.65,28.88,28.62,28.75,183600.0,20.1989,20.361,20.1777,20.2694,183600.0
2012-07-26 10:00:00,28.74,28.81,28.7,28.76,231800.0,20.2623,20.3117,20.2341,20.2764,231800.0
2012-07-26 10:30:00,28.76,28.8,28.65,28.74,176600.0,20.2764,20.3046,20.1989,20.2623,176600.0
2012-07-26 11:00:00,28.74,28.78,28.65,28.78,193200.0,20.2623,20.2905,20.1989,20.2905,193200.0
2012-07-26 11:30:00,28.78,28.79,28.68,28.7,92400.0,20.2905,20.2976,20.22,20.2341,92400.0
2012-07-26 12:00:00,28.7,28.74,28.65,28.73,97400.0,20.2341,20.2623,20.1989,20.2553,97400.0
2012-07-26 12:30:00,28.72,28.74,28.66,28.74,93800.0,20.2482,20.2623,20.2059,20.2623,93800.0
2012-07-26 13:00:00,28.74,28.81,28.73,28.81,100600.0,20.2623,20.3117,20.2553,20.3117,100600.0
2012-07-26 13:30:00,28.81,28.81,28.76,28.8,135600.0,20.3117,20.3117,20.2764,20.3046,135600.0
2012-07-26 14:00:00,28.8,28.82,28.76,28.76,91600.0,20.3046,20.3187,20.2764,20.2764,91600.0
2012-07-26 14:30:00,28.76,28.78,28.74,28.78,154000.0,20.2764,20.2905,20.2623,20.2905,154000.0
2012-07-26 15:00:00,28.78,28.79,28.75,28.79,150300.0,20.2905,20.2976,20.2694,20.2976,150300.0
2012-07-26 15:30:00,28.78,28.87,28.76,28.81,649900.0,20.2905,20.354,20.2764,20.3117,649900.0
2012-07-27 09:30:00,28.97,29.11,28.9,29.1,177900.0,20.4245,20.5232,20.3751,20.5161,177900.0
2012-07-27 10:00:00,29.1,29.22,29.05,29.08,302800.0,20.5161,20.6007,20.4809,20.502,302800.0
2012-07-27 10:30:00,29.08,29.13,29.04,29.12,98700.0,20.502,20.5373,20.4738,20.5302,98700.0
2012-07-27 11:00:00,29.12,29.17,29.11,29.16,81500.0,20.5302,20.5655,20.5232,20.5584,81500.0
2012-07-27 11:30:00,29.16,29.19,29.12,29.18,100500.0,20.5584,20.5796,20.5302,20.5725,100500.0
2012-07-27 12:00:00,29.19,29.23,29.17,29.21,119500.0,20.5796,20.6078,20.5655,20.5937,119500.0
2012-07-27 12:30:00,29.22,29.23,29.12,29.12,133100.0,20.6007,20.6078,20.5302,20.5302,133100.0
2012-07-27 13:00:00,29.12,29.26,29.1,29.26,127000.0,20.5302,20.6289,20.5161,20.6289,127000.0
2012-07-27 13:30:00,29.26,29.36,29.26,29.33,202400.0,20.6289,20.6994,20.6289,20.6783,202400.0
2012-07-27 14:00:00,29.32,29.34,29.3,29.3,156100.0,20.6712,20.6853,20.6571,20.6571,156100.0
2012-07-27 14:30:00,29.3,29.31,29.26,29.27,173100.0,20.6571,20.6642,20.6289,20.636,173100.0
2012-07-27 15:00:00,29.28,29.33,29.27,29.29,240000.0,20.643,20.6783,20.636,20.6501,240000.0
2012-07-27 15:30:00,29.29,29.31,29.19,29.24,645700.0,20.6501,20.6642,20.5796,20.6148,645700.0
2012-07-30 09:30:00,29.2,29.28,29.13,29.23,127500.0,20.5866,20.643,20.5373,20.6078,127500.0
2012-07-30 10:00:00,29.23,29.34,29.2,29.3,165800.0,20.6078,20.6853,20.5866,20.6571,165800.0
2012-07-30 10:30:00,29.3,29.32,29.22,29.25,283100.0,20.6571,20.6712,20.6007,20.6219,283100.0
2012-07-30 11:00:00,29.24,29.27,29.14,29.15,198700.0,20.6148,20.636,20.5443,20.5514,198700.0
2012-07-30 11:30:00,29.15,29.17,29.12,29.17,75600.0,20.5514,20.5655,20.5302,20.5655,75600.0
2012-07-30 12:00:00,29.17,29.22,29.15,29.21,94400.0,20.5655,20.6007,20.5514,20.5937,94400.0
2012-07-30 12:30:00,29.2,29.28,29.19,29.27,84000.0,20.5866,20.643,20.5796,20.636,84000.0
2012-07-30 13:00:00,29.28,29.32,29.25,29.25,90700.0,20.643,20.6712,20.6219,20.6219,90700.0
2012-07-30 13:30:00,29.26,29.3,29.24,29.25,70700.0,20.6289,20.6571,20.6148,20.6219,70700.0
2012-07-30 14:00:00,29.26,29.32,29.24,29.3,105700.0,20.6289,20.6712,20.6148,20.6571,105700.0
2012-07-30 14:30:00,29.3,29.36,29.27,29.34,136500.0,20.6571,20.6994,20.636,20.6853,136500.0
2012-07-30 15:00:00,29.35,29.4,29.34,29.4,254600.0,20.6924,20.7276,20.6853,20.7276,254600.0
2012-07-30 15:30:00,29.4,29.43,29.34,29.36,508400.0,20.7276,20.7488,20.6853,20.6994,508400.0
2012-07-31 09:30:00,29.38,29.49,29.25,29.41,143800.0,20.7135,20.7911,20.6219,20.7347,143800.0
2012-07-31 10:00:00,29.41,29.46,29.28,29.31,142700.0,20.7347,20.7699,20.643,20.6642,142700.0
2012-07-31 10:30:00,29.31,29.42,29.31,29.37,125700.0,20.6642,20.7417,20.6642,20.7065,125700.0
2012-07-31 11:00:00,29.38,29.43,29.36,29.38,189400.0,20.7135,20.7488,20.6994,20.7135,189400.0
2012-07-31 11:30:00,29.38,29.4,29.33,29.4,174500.0,20.7135,20.7276,20.6783,20.7276,174500.0
2012-07-31 12:00:00,29.4,29.4,29.32,29.35,142100.0,20.7276,20.7276,20.6712,20.6924,142100.0
2012-07-31 12:30:00,29.35,29.37,29.34,29.36,88700.0,20.6924,20.7065,20.6853,20.6994,88700.0
2012-07-31 13:00:00,29.36,29.4,29.33,29.37,194300.0,20.6994,20.7276,20.6783,20.7065,194300.0
2012-07-31 13:30:00,29.38,29.4,29.36,29.37,67700.0,20.7135,20.7276,20.6994,20.7065,67700.0
2012-07-31 14:00:00,29.36,29.42,29.36,29.41,106000.0,20.6994,20.7417,20.6994,20.7347,106000.0
2012-07-31 14:30:00,29.4,29.48,29.4,29.45,148200.0,20.7276,20.784,20.7276,20.7629,148200.0
2012-07-31 15:00:00,29.44,29.45,29.39,29.43,118400.0,20.7558,20.7629,20.7206,20.7488,118400.0
2012-07-31 15:30:00,29.44,29.44,29.37,29.39,490100.0,20.7558,20.7558,20.7065,20.7206,490100.0
2012-08-01 09:30:00,29.4,29.4,29.22,29.4,216400.0,20.7276,20.7276,20.6007,20.7276,216400.0
2012-08-01 10:00:00,29.39,29.4,29.34,29.39,149900.0,20.7206,20.7276,20.6853,20.7206,149900.0
2012-08-01 10:30:00,29.39,29.4,29.36,29.37,112700.0,20.7206,20.7276,20.6994,20.7065,112700.0
2012-08-01 11:00:00,29.38,29.4,29.33,29.34,172500.0,20.7135,20.7276,20.6783,20.6853,172500.0
2012-08-01 11:30:00,29.34,29.38,29.34,29.37,171300.0,20.6853,20.7135,20.6853,20.7065,171300.0
2012-08-01 12:00:00,29.36,29.38,29.36,29.37,84400.0,20.6994,20.7135,20.6994,20.7065,84400.0
2012-08-01 12:30:00,29.37,29.37,29.32,29.34,113800.0,20.7065,20.7065,20.6712,20.6853,113800.0
2012-08-01 13:00:00,29.34,29.38,29.33,29.36,112500.0,20.6853,20.7135,20.6783,20.6994,112500.0
2012-08-01 13:30:00,29.37,29.37,29.28,29.29,134700.0,20.7065,20.7065,20.643,20.6501,134700.0
2012-08-01 14:00:00,29.29,29.33,29.16,29.33,403000.0,20.6501,20.6783,20.5584,20.6783,403000.0
2012-08-01 14:30:00,29.34,29.35,29.28,29.31,241400.0,20.6853,20.6924,20.643,20.6642,241400.0
2012-08-01 15:00:00,29.31,29.39,29.29,29.38,277100.0,20.6642,20.7206,20.6501,20.7135,277100.0
2012-08-01 15:30:00,29.37,29.38,29.24,29.26,570800.0,20.7065,20.7135,20.6148,20.6289,570800.0
2012-08-02 09:30:00,29.1,29.19,28.91,29.02,286100.0,20.5161,20.5796,20.3822,20.4597,286100.0
2012-08-02 10:00:00,29.02,29.02,28.91,29.0,355000.0,20.4597,20.4597,20.3822,20.4456,355000.0
2012-08-02 10:30:00,28.99,29.07,28.92,28.95,263800.0,20.4386,20.495,20.3892,20.4104,263800.0
2012-08-02 11:00:00,28.94,28.99,28.9,28.97,264800.0,20.4033,20.4386,20.3751,20.4245,264800.0
2012-08-02 11:30:00,28.96,28.97,28.75,28.83,218100.0,20.4174,20.4245,20.2694,20.3258,218100.0
2012-08-02 12:00:00,28.83,28.87,28.79,28.79,134400.0,20.3258,20.354,20.2976,20.2976,134400.0
2012-08-02 12:30:00,28.8,28.81,28.71,28.79,198900.0,20.3046,20.3117,20.2412,20.2976,198900.0
2012-08-02 13:00:00,28.79,28.8,28.72,28.74,115400.0,20.2976,20.3046,20.2482,20.2623,115400.0
2012-08-02 13:30:00,28.74,28.75,28.7,28.7,117200.0,20.2623,20.2694,20.2341,20.2341,117200.0
2012-08-02 14:00:00,28.69,28.73,28.68,28.7,169300.0,20.2271,20.2553,20.22,20.2341,169300.0
2012-08-02 14:30:00,28.7,28.76,28.66,28.7,218900.0,20.2341,20.2764,20.2059,20.2341,218900.0
2012-08-02 15:00:00,28.71,28.76,28.68,28.71,255100.0,20.2412,20.2764,20.22,20.2412,255100.0
2012-08-02 15:30:00,28.72,28.82,28.71,28.79,643800.0,20.2482,20.3187,20.2412,20.2976,643800.0
2012-08-03 09:30:00,29.13,29.19,28.91,29.19,172800.0,20.5373,20.5796,20.3822,20.5796,172800.0
2012-08-03 10:00:00,29.19,29.35,29.14,29.35,154300.0,20.5796,20.6924,20.5443,20.6924,154300.0
2012-08-03 10:30:00,29.35,29.35,29.12,29.14,252200.0,20.6924,20.6924,20.5302,20.5443,252200.0
2012-08-03 11:00:00,29.15,29.16,29.1,29.11,237200.0,20.5514,20.5584,20.5161,20.5232,237200.0
2012-08-03 11:30:00,29.12,29.19,29.09,29.19,141300.0,20.5302,20.5796,20.5091,20.5796,141300.0
2012-08-03 12:00:00,29.19,29.23,29.17,29.19,106600.0,20.5796,20.6078,20.5655,20.5796,106600.0
2012-08-03 12:30:00,29.2,29.21,29.16,29.2,108300.0,20.5866,20.5937,20.5584,20.5866,108300.0
2012-08-03 13:00:00,29.2,29.23,29.13,29.17,94300.0,20.5866,20.6078,20.5373,20.5655,94300.0
2012-08-03 13:30:00,29.17,29.17,29.14,29.17,51100.0,20.5655,20.5655,20.5443,20.5655,51100.0
2012-08-03 14:00:00,29.17,29.25,29.16,29.2,92000.0,20.5655,20.6219,20.5584,20.5866,92000.0
2012-08-03 14:30:00,29.21,29.21,29.16,29.18,115700.0,20.5937,20.5937,20.5584,20.5725,115700.0
2012-08-03 15:00:00,29.19,29.24,29.18,29.19,163600.0,20.5796,20.6148,20.5725,20.5796,163600.0
2012-08-03 15:30:00,29.2,29.26,29.13,29.22,500000.0,20.5866,20.6289,20.5373,20.6007,500000.0
2012-08-06 09:30:00,29.31,29.42,29.24,29.41,207100.0,20.6642,20.7417,20.6148,20.7347,207100.0
2012-08-06 10:00:00,29.42,29.43,29.33,29.43,121300.0,20.7417,20.7488,20.6783,20.7488,121300.0
2012-08-06 10:30:00,29.43,29.44,29.37,29.41,166100.0,20.7488,20.7558,20.7065,20.7347,166100.0
2012-08-06 11:00:00,29.41,29.44,29.38,29.41,169600.0,20.7347,20.7558,20.7135,20.7347,169600.0
2012-08-06 11:30:00,29.4,29.44,29.38,29.41,81900.0,20.7276,20.7558,20.7135,20.7347,81900.0
2012-08-06 12:00:00,29.41,29.43,29.4,29.42,73700.0,20.7347,20.7488,20.7276,20.7417,73700.0
2012-08-06 12:30:00,29.42,29.44,29.41,29.43,108200.0,20.7417,20.7558,20.7347,20.7488,108200.0
2012-08-06 13:00:00,29.43,29.43,29.37,29.37,200000.0,20.7488,20.7488,20.7065,20.7065,200000.0
2012-08-06 13:30:00,29.38,29.4,29.34,29.36,201500.0,20.7135,20.7276,20.6853,20.6994,201500.0
2012-08-06 14:00:00,29.36,29.36,29.35,29.36,114000.0,20.6994,20.6994,20.6924,20.6994,114000.0
2012-08-06 14:30:00,29.36,29.38,29.34,29.35,209100.0,20.6994,20.7135,20.6853,20.6924,209100.0
2012-08-06 15:00:00,29.35,29.36,29.27,29.27,214200.0,20.6924,20.6994,20.636,20.636,214200.0
2012-08-06 15:30:00,29.27,29.28,29.12,29.13,984500.0,20.636,20.643,20.5302,20.5373,984500.0
2012-08-07 09:30:00,29.31,29.4,29.09,29.14,248100.0,20.6642,20.7276,20.5091,20.5443,248100.0
2012-08-07 10:00:00,29.14,29.19,29.09,29.12,183200.0,20.5443,20.5796,20.5091,20.5302,183200.0
2012-08-07 10:30:00,29.12,29.2,28.92,28.92,604400.0,20.5302,20.5866,20.3892,20.3892,604400.0
2012-08-07 11:00:00,28.93,28.97,28.88,28.96,327900.0,20.3963,20.4245,20.361,20.4174,327900.0
2012-08-07 11:30:00,28.97,29.0,28.96,28.98,247800.0,20.4245,20.4456,20.4174,20.4315,247800.0
2012-08-07 12:00:00,28.99,29.0,28.98,28.99,153200.0,20.4386,20.4456,20.4315,20.4386,153200.0
2012-08-07 12:30:00,29.0,29.0,28.93,28.93,236900.0,20.4456,20.4456,20.3963,20.3963,236900.0
2012-08-07 13:00:00,28.94,29.0,28.91,28.97,196300.0,20.4033,20.4456,20.3822,20.4245,196300.0
2012-08-07 13:30:00,28.98,28.98,28.95,28.98,127900.0,20.4315,20.4315,20.4104,20.4315,127900.0
2012-08-07 14:00:00,28.98,28.98,28.94,28.95,171100.0,20.4315,20.4315,20.4033,20.4104,171100.0
2012-08-07 14:30:00,28.95,28.95,28.9,28.91,292300.0,20.4104,20.4104,20.3751,20.3822,292300.0
2012-08-07 15:00:00,28.92,28.94,28.88,28.92,297100.0,20.3892,20.4033,20.361,20.3892,297100.0
2012-08-07 15:30:00,28.92,28.92,28.82,28.84,949400.0,20.3892,20.3892,20.3187,20.3328,949400.0
2012-08-08 09:30:00,28.81,28.86,28.44,28.63,745800.0,20.3117,20.3469,20.0508,20.1848,745800.0
2012-08-08 10:00:00,28.63,28.8,28.61,28.74,371700.0,20.1848,20.3046,20.1707,20.2623,371700.0
2012-08-08 10:30:00,28.74,28.75,28.69,28.75,307300.0,20.2623,20.2694,20.2271,20.2694,307300.0
2012-08-08 11:00:00,28.75,28.89,28.74,28.86,260100.0,20.2694,20.3681,20.2623,20.3469,260100.0
2012-08-08 11:30:00,28.86,28.86,28.77,28.83,341500.0,20.3469,20.3469,20.2835,20.3258,341500.0
2012-08-08 12:00:00,28.83,28.84,28.8,28.81,165700.0,20.3258,20.3328,20.3046,20.3117,165700.0
2012-08-08 12:30:00,28.8,28.81,28.78,28.79,129800.0,20.3046,20.3117,20.2905,20.2976,129800.0
2012-08-08 13:00:00,28.8,28.8,28.79,28.8,135800.0,20.3046,20.3046,20.2976,20.3046,135800.0
2012-08-08 13:30:00,28.8,28.8,28.79,28.8,105900.0,20.3046,20.3046,20.2976,20.3046,105900.0
2012-08-08 14:00:00,28.8,28.8,28.72,28.78,249300.0,20.3046,20.3046,20.2482,20.2905,249300.0
2012-08-08 14:30:00,28.78,28.79,28.76,28.78,277900.0,20.2905,20.2976,20.2764,20.2905,277900.0
2012-08-08 15:00:00,28.78,28.95,28.77,28.84,354400.0,20.2905,20.4104,20.2835,20.3328,354400.0
2012-08-08 15:30:00,28.85,28.9,28.84,28.89,799200.0,20.3399,20.3751,20.3328,20.3681,799200.0
2012-08-09 09:30:00,28.87,28.96,28.66,28.74,319600.0,20.354,20.4174,20.2059,20.2623,319600.0
2012-08-09 10:00:00,28.75,28.75,28.69,28.72,187400.0,20.2694,20.2694,20.2271,20.2482,187400.0
2012-08-09 10:30:00,28.72,28.72,28.67,28.72,278300.0,20.2482,20.2482,20.213,20.2482,278300.0
2012-08-09 11:00:00,28.72,28.74,28.69,28.69,255500.0,20.2482,20.2623,20.2271,20.2271,255500.0
2012-08-09 11:30:00,28.7,28.71,28.66,28.7,244600.0,20.2341,20.2412,20.2059,20.2341,244600.0
2012-08-09 12:00:00,28.7,28.71,28.68,28.71,219100.0,20.2341,20.2412,20.22,20.2412,219100.0
2012-08-09 12:30:00,28.71,28.74,28.69,28.74,202700.0,20.2412,20.2623,20.2271,20.2623,202700.0
2012-08-09 13:00:00,28.74,28.74,28.71,28.73,251900.0,20.2623,20.2623,20.2412,20.2553,251900.0
2012-08-09 13:30:00,28.73,28.75,28.7,28.75,219900.0,20.2553,20.2694,20.2341,20.2694,219900.0
2012-08-09 14:00:00,28.75,28.75,28.68,28.73,151100.0,20.2694,20.2694,20.22,20.2553,151100.0
2012-08-09 14:30:00,28.73,28.74,28.7,28.71,292400.0,20.2553,20.2623,20.2341,20.2412,292400.0
2012-08-09 15:00:00,28.71,28.71,28.68,28.7,266300.0,20.2412,20.2412,20.22,20.2341,266300.0
2012-08-09 15:30:00,28.7,28.7,28.68,28.69,561900.0,20.2341,20.2341,20.22,20.2271,561900.0
2012-08-10 09:30:00,28.59,28.68,28.52,28.64,357900.0,20.1566,20.22,20.1072,20.1918,357900.0
2012-08-10 10:00:00,28.65,28.71,28.61,28.69,213900.0,20.1989,20.2412,20.1707,20.2271,213900.0
2012-08-10 10:30:00,28.69,28.9,28.68,28.9,548600.0,20.2271,20.3751,20.22,20.3751,548600.0
2012-08-10 11:00:00,28.9,28.9,28.65,28.74,455400.0,20.3751,20.3751,20.1989,20.2623,455400.0
2012-08-10 11:30:00,28.75,28.76,28.69,28.75,192400.0,20.2694,20.2764,20.2271,20.2694,192400.0
2012-08-10 12:00:00,28.75,28.75,28.71,28.73,82500.0,20.2694,20.2694,20.2412,20.2553,82500.0
2012-08-10 12:30:00,28.73,28.76,28.72,28.75,162400.0,20.2553,20.2764,20.2482,20.2694,162400.0
2012-08-10 13:00:00,28.75,28.76,28.7,28.7,155400.0,20.2694,20.2764,20.2341,20.2341,155400.0
2012-08-10 13:30:00,28.7,28.72,28.7,28.71,130400.0,20.2341,20.2482,20.2341,20.2412,130400.0
2012-08-10 14:00:00,28.72,28.72,28.67,28.68,303900.0,20.2482,20.2482,20.213,20.22,303900.0
2012-08-10 14:30:00,28.69,28.71,28.67,28.7,220300.0,20.2271,20.2412,20.213,20.2341,220300.0
2012-08-10 15:00:00,28.7,28.81,28.69,28.77,343800.0,20.2341,20.3117,20.2271,20.2835,343800.0
2012-08-10 15:30:00,28.77,28.87,28.74,28.83,821900.0,20.2835,20.354,20.2623,20.3258,821900.0
2012-08-13 09:30:00,29.46,29.93,29.34,29.88,1589200.0,20.7699,21.1013,20.6853,21.066,1589200.0
2012-08-13 10:00:00,29.88,30.07,29.74,29.87,1367900.0,21.066,21.2,20.9673,21.059,1367900.0
2012-08-13 10:30:00,29.86,29.93,29.73,29.93,1146500.0,21.0519,21.1013,20.9603,21.1013,1146500.0
2012-08-13 11:00:00,29.93,29.97,29.77,29.78,640000.0,21.1013,21.1295,20.9885,20.9955,640000.0
2012-08-13 11:30:00,29.77,29.94,29.76,29.94,411100.0,20.9885,21.1083,20.9814,21.1083,411100.0
2012-08-13 12:00:00,29.93,30.03,29.88,30.03,527500.0,21.1013,21.1718,21.066,21.1718,527500.0
2012-08-13 12:30:00,30.02,30.03,29.81,29.87,434900.0,21.1647,21.1718,21.0167,21.059,434900.0
2012-08-13 13:00:00,29.87,30.09,29.87,30.08,396900.0,21.059,21.2141,21.059,21.207,396900.0
2012-08-13 13:30:00,30.08,30.17,29.98,30.16,464600.0,21.207,21.2705,21.1365,21.2634,464600.0
2012-08-13 14:00:00,30.15,30.32,30.13,30.25,534200.0,21.2564,21.3762,21.2423,21.3269,534200.0
2012-08-13 14:30:00,30.25,30.38,30.25,30.3,537000.0,21.3269,21.4185,21.3269,21.3621,537000.0
2012-08-13 15:00:00,30.29,30.33,30.05,30.08,909500.0,21.3551,21.3833,21.1859,21.207,909500.0
2012-08-13 15:30:00,30.08,30.24,30.07,30.16,2018200.0,21.207,21.3198,21.2,21.2634,2018200.0
2012-08-14 09:30:00,30.19,30.33,30.14,30.3,625300.0,21.2846,21.3833,21.2493,21.3621,625300.0
2012-08-14 10:00:00,30.3,30.31,30.21,30.24,305400.0,21.3621,21.3692,21.2987,21.3198,305400.0
2012-08-14 10:30:00,30.23,30.26,30.16,30.2,287700.0,21.3128,21.3339,21.2634,21.2916,287700.0
2012-08-14 11:00:00,30.2,30.26,30.17,30.25,213900.0,21.2916,21.3339,21.2705,21.3269,213900.0
2012-08-14 11:30:00,30.25,30.32,30.24,30.32,445800.0,21.3269,21.3762,21.3198,21.3762,445800.0
2012-08-14 12:00:00,30.31,30.32,30.24,30.3,211700.0,21.3692,21.3762,21.3198,21.3621,211700.0
2012-08-14 12:30:00,30.3,30.33,30.29,30.32,207500.0,21.3621,21.3833,21.3551,21.3762,207500.0
2012-08-14 13:00:00,30.33,30.43,30.32,30.39,373700.0,21.3833,21.4538,21.3762,21.4256,373700.0
2012-08-14 13:30:00,30.39,30.5,30.38,30.49,316900.0,21.4256,21.5031,21.4185,21.4961,316900.0
2012-08-14 14:00:00,30.49,30.52,30.44,30.46,590600.0,21.4961,21.5172,21.4608,21.4749,590600.0
2012-08-14 14:30:00,30.46,30.47,30.4,30.42,312200.0,21.4749,21.482,21.4326,21.4467,312200.0
2012-08-14 15:00:00,30.43,30.43,30.37,30.4,551300.0,21.4538,21.4538,21.4115,21.4326,551300.0
2012-08-14 15:30:00,30.39,30.49,30.31,30.44,1200900.0,21.4256,21.4961,21.3692,21.4608,1200900.0
2012-08-15 09:30:00,30.34,30.5,30.32,30.5,464300.0,21.3903,21.5031,21.3762,21.5031,464300.0
2012-08-15 10:00:00,30.5,30.7,30.48,30.6,515200.0,21.5031,21.6441,21.489,21.5736,515200.0
2012-08-15 10:30:00,30.6,30.75,30.55,30.7,425500.0,21.5736,21.6794,21.5384,21.6441,425500.0
2012-08-15 11:00:00,30.7,30.75,30.69,30.75,287200.0,21.6441,21.6794,21.6371,21.6794,287200.0
2012-08-15 11:30:00,30.74,30.78,30.7,30.7,265300.0,21.6723,21.7005,21.6441,21.6441,265300.0
2012-08-15 12:00:00,30.71,30.75,30.68,30.71,159700.0,21.6512,21.6794,21.63,21.6512,159700.0
2012-08-15 12:30:00,30.71,30.72,30.66,30.67,163800.0,21.6512,21.6582,21.6159,21.623,163800.0
2012-08-15 13:00:00,30.66,30.69,30.64,30.68,139800.0,21.6159,21.6371,21.6018,21.63,139800.0
2012-08-15 13:30:00,30.68,30.69,30.62,30.65,155000.0,21.63,21.6371,21.5877,21.6089,155000.0
2012-08-15 14:00:00,30.65,30.69,30.65,30.66,154900.0,21.6089,21.6371,21.6089,21.6159,154900.0
2012-08-15 14:30:00,30.65,30.73,30.65,30.69,164600.0,21.6089,21.6653,21.6089,21.6371,164600.0
2012-08-15 15:00:00,30.69,30.7,30.64,30.65,290000.0,21.6371,21.6441,21.6018,21.6089,290000.0
2012-08-15 15:30:00,30.65,30.67,30.64,30.65,656900.0,21.6089,21.623,21.6018,21.6089,656900.0
2012-08-16 09:30:00,30.63,30.73,30.49,30.49,518900.0,21.5948,21.6653,21.4961,21.4961,518900.0
2012-08-16 10:00:00,30.49,30.53,30.39,30.41,369000.0,21.4961,21.5243,21.4256,21.4397,369000.0
2012-08-16 10:30:00,30.42,30.56,30.42,30.53,370600.0,21.4467,21.5454,21.4467,21.5243,370600.0
2012-08-16 11:00:00,30.53,30.54,30.47,30.54,251400.0,21.5243,21.5313,21.482,21.5313,251400.0
2012-08-16 11:30:00,30.54,30.55,30.44,30.46,219700.0,21.5313,21.5384,21.4608,21.4749,219700.0
2012-08-16 12:00:00,30.47,30.47,30.43,30.44,142400.0,21.482,21.482,21.4538,21.4608,142400.0
2012-08-16 12:30:00,30.44,30.49,30.42,30.49,112900.0,21.4608,21.4961,21.4467,21.4961,112900.0
2012-08-16 13:00:00,30.49,30.49,30.44,30.45,191700.0,21.4961,21.4961,21.4608,21.4679,191700.0
2012-08-16 13:30:00,30.44,30.46,30.36,30.37,359800.0,21.4608,21.4749,21.4044,21.4115,359800.0
2012-08-16 14:00:00,30.36,30.42,30.36,30.38,352600.0,21.4044,21.4467,21.4044,21.4185,352600.0
2012-08-16 14:30:00,30.37,30.41,30.35,30.37,413400.0,21.4115,21.4397,21.3974,21.4115,413400.0
2012-08-16 15:00:00,30.37,30.43,30.36,30.41,293400.0,21.4115,21.4538,21.4044,21.4397,293400.0
2012-08-16 15:30:00,30.41,30.43,30.38,30.4,767700.0,21.4397,21.4538,21.4185,21.4326,767700.0
2012-08-17 09:30:00,30.48,30.58,30.45,30.55,474300.0,21.489,21.5595,21.4679,21.5384,474300.0
2012-08-17 10:00:00,30.55,30.68,30.54,30.6,260300.0,21.5384,21.63,21.5313,21.5736,260300.0
2012-08-17 10:30:00,30.6,30.69,30.58,30.63,248500.0,21.5736,21.6371,21.5595,21.5948,248500.0
2012-08-17 11:00:00,30.63,30.67,30.62,30.67,332100.0,21.5948,21.623,21.5877,21.623,332100.0
2012-08-17 11:30:00,30.66,30.66,30.52,30.61,388000.0,21.6159,21.6159,21.5172,21.5807,388000.0
2012-08-17 12:00:00,30.61,30.66,30.61,30.66,84400.0,21.5807,21.6159,21.5807,21.6159,84400.0
2012-08-17 12:30:00,30.65,30.67,30.64,30.65,118700.0,21.6089,21.623,21.6018,21.6089,118700.0
2012-08-17 13:00:00,30.65,30.65,30.58,30.6,93500.0,21.6089,21.6089,21.5595,21.5736,93500.0
2012-08-17 13:30:00,30.6,30.64,30.59,30.64,79400.0,21.5736,21.6018,21.5666,21.6018,79400.0
2012-08-17 14:00:00,30.64,30.65,30.58,30.59,128700.0,21.6018,21.6089,21.5595,21.5666,128700.0
2012-08-17 14:30:00,30.6,30.6,30.56,30.58,146900.0,21.5736,21.5736,21.5454,21.5595,146900.0
2012-08-17 15:00:00,30.57,30.58,30.52,30.53,184000.0,21.5525,21.5595,21.5172,21.5243,184000.0
2012-08-17 15:30:00,30.54,30.55,30.47,30.55,717000.0,21.5313,21.5384,21.482,21.5384,717000.0
2012-08-20 09:30:00,30.59,30.6,30.43,30.44,124800.0,21.5666,21.5736,21.4538,21.4608,124800.0
2012-08-20 10:00:00,30.44,30.46,30.37,30.39,194800.0,21.4608,21.4749,21.4115,21.4256,194800.0
2012-08-20 10:30:00,30.39,30.43,30.38,30.39,148500.0,21.4256,21.4538,21.4185,21.4256,148500.0
2012-08-20 11:00:00,30.39,30.45,30.39,30.41,210000.0,21.4256,21.4679,21.4256,21.4397,210000.0
2012-08-20 11:30:00,30.4,30.49,30.4,30.46,188500.0,21.4326,21.4961,21.4326,21.4749,188500.0
2012-08-20 12:00:00,30.45,30.5,30.45,30.49,128500.0,21.4679,21.5031,21.4679,21.4961,128500.0
2012-08-20 12:30:00,30.48,30.51,30.46,30.49,202500.0,21.489,21.5102,21.4749,21.4961,202500.0
2012-08-20 13:00:00,30.49,30.5,30.47,30.48,133300.0,21.4961,21.5031,21.482,21.489,133300.0
2012-08-20 13:30:00,30.49,30.49,30.44,30.46,211500.0,21.4961,21.4961,21.4608,21.4749,211500.0
2012-08-20 14:00:00,30.46,30.51,30.45,30.48,138200.0,21.4749,21.5102,21.4679,21.489,138200.0
2012-08-20 14:30:00,30.47,30.5,30.43,30.45,225900.0,21.482,21.5031,21.4538,21.4679,225900.0
2012-08-20 15:00:00,30.45,30.45,30.37,30.38,304000.0,21.4679,21.4679,21.4115,21.4185,304000.0
2012-08-20 15:30:00,30.38,30.43,30.32,30.36,1055600.0,21.4185,21.4538,21.3762,21.4044,1055600.0
2012-08-21 09:30:00,30.38,30.52,30.36,30.5,280500.0,21.4185,21.5172,21.4044,21.5031,280500.0
2012-08-21 10:00:00,30.51,30.52,30.38,30.39,309700.0,21.5102,21.5172,21.4185,21.4256,309700.0
2012-08-21 10:30:00,30.39,30.53,30.39,30.53,199400.0,21.4256,21.5243,21.4256,21.5243,199400.0
2012-08-21 11:00:00,30.53,30.54,30.41,30.45,229200.0,21.5243,21.5313,21.4397,21.4679,229200.0
2012-08-21 11:30:00,30.45,30.47,30.34,30.4,262200.0,21.4679,21.482,21.3903,21.4326,262200.0
2012-08-21 12:00:00,30.39,30.42,30.34,30.35,208100.0,21.4256,21.4467,21.3903,21.3974,208100.0
2012-08-21 12:30:00,30.36,30.37,30.3,30.32,217700.0,21.4044,21.4115,21.3621,21.3762,217700.0
2012-08-21 13:00:00,30.32,30.35,30.31,30.34,206600.0,21.3762,21.3974,21.3692,21.3903,206600.0
2012-08-21 13:30:00,30.34,30.36,30.25,30.28,157700.0,21.3903,21.4044,21.3269,21.348,157700.0
2012-08-21 14:00:00,30.27,30.29,30.25,30.25,153000.0,21.341,21.3551,21.3269,21.3269,153000.0
2012-08-21 14:30:00,30.26,30.3,30.25,30.28,236400.0,21.3339,21.3621,21.3269,21.348,236400.0
2012-08-21 15:00:00,30.28,30.28,30.19,30.21,258700.0,21.348,21.348,21.2846,21.2987,258700.0
2012-08-21 15:30:00,30.21,30.28,30.21,30.25,424500.0,21.2987,21.348,21.2987,21.3269,424500.0
2012-08-22 09:30:00,30.2,30.33,30.18,30.2,99100.0,21.2916,21.3833,21.2775,21.2916,99100.0
2012-08-22 10:00:00,30.2,30.25,30.18,30.22,81500.0,21.2916,21.3269,21.2775,21.3057,81500.0
2012-08-22 10:30:00,30.22,30.27,30.21,30.23,210400.0,21.3057,21.341,21.2987,21.3128,210400.0
2012-08-22 11:00:00,30.23,30.23,30.16,30.2,163500.0,21.3128,21.3128,21.2634,21.2916,163500.0
2012-08-22 11:30:00,30.2,30.23,30.17,30.2,148700.0,21.2916,21.3128,21.2705,21.2916,148700.0
2012-08-22 12:00:00,30.2,30.21,30.14,30.17,183000.0,21.2916,21.2987,21.2493,21.2705,183000.0
2012-08-22 12:30:00,30.16,30.17,30.13,30.16,71900.0,21.2634,21.2705,21.2423,21.2634,71900.0
2012-08-22 13:00:00,30.17,30.19,30.15,30.17,113200.0,21.2705,21.2846,21.2564,21.2705,113200.0
2012-08-22 13:30:00,30.18,30.19,30.15,30.16,100600.0,21.2775,21.2846,21.2564,21.2634,100600.0
2012-08-22 14:00:00,30.16,30.23,30.15,30.16,191400.0,21.2634,21.3128,21.2564,21.2634,191400.0
2012-08-22 14:30:00,30.16,30.27,30.15,30.25,186500.0,21.2634,21.341,21.2564,21.3269,186500.0
2012-08-22 15:00:00,30.26,30.28,30.22,30.23,102100.0,21.3339,21.348,21.3057,21.3128,102100.0
2012-08-22 15:30:00,30.22,30.27,30.19,30.22,271900.0,21.3057,21.341,21.2846,21.3057,271900.0
2012-08-23 09:30:00,30.2,30.25,30.1,30.15,310400.0,21.2916,21.3269,21.2211,21.2564,310400.0
2012-08-23 10:00:00,30.15,30.19,30.08,30.16,69700.0,21.2564,21.2846,21.207,21.2634,69700.0
2012-08-23 10:30:00,30.16,30.21,30.14,30.21,154700.0,21.2634,21.2987,21.2493,21.2987,154700.0
2012-08-23 11:00:00,30.21,30.22,30.11,30.16,157000.0,21.2987,21.3057,21.2282,21.2634,157000.0
2012-08-23 11:30:00,30.17,30.18,30.11,30.14,262600.0,21.2705,21.2775,21.2282,21.2493,262600.0
2012-08-23 12:00:00,30.14,30.14,30.08,30.1,121700.0,21.2493,21.2493,21.207,21.2211,121700.0
2012-08-23 12:30:00,30.1,30.13,30.06,30.09,118100.0,21.2211,21.2423,21.1929,21.2141,118100.0
2012-08-23 13:00:00,30.09,30.1,30.01,30.02,133200.0,21.2141,21.2211,21.1577,21.1647,133200.0
2012-08-23 13:30:00,30.02,30.05,30.01,30.02,83100.0,21.1647,21.1859,21.1577,21.1647,83100.0
2012-08-23 14:00:00,30.03,30.11,30.02,30.09,81300.0,21.1718,21.2282,21.1647,21.2141,81300.0
2012-08-23 14:30:00,30.09,30.14,30.05,30.07,242900.0,21.2141,21.2493,21.1859,21.2,242900.0
2012-08-23 15:00:00,30.07,30.14,30.06,30.07,160100.0,21.2,21.2493,21.1929,21.2,160100.0
2012-08-23 15:30:00,30.07,30.1,30.02,30.04,465100.0,21.2,21.2211,21.1647,21.1788,465100.0
2012-08-24 09:30:00,30.0,30.2,30.0,30.05,160200.0,21.1506,21.2916,21.1506,21.1859,160200.0
2012-08-24 10:00:00,30.05,30.17,30.05,30.12,212700.0,21.1859,21.2705,21.1859,21.2352,212700.0
2012-08-24 10:30:00,30.12,30.22,30.12,30.22,96200.0,21.2352,21.3057,21.2352,21.3057,96200.0
2012-08-24 11:00:00,30.22,30.32,30.21,30.29,164700.0,21.3057,21.3762,21.2987,21.3551,164700.0
2012-08-24 11:30:00,30.29,30.32,30.27,30.29,123100.0,21.3551,21.3762,21.341,21.3551,123100.0
2012-08-24 12:00:00,30.3,30.33,30.29,30.32,122000.0,21.3621,21.3833,21.3551,21.3762,122000.0
2012-08-24 12:30:00,30.32,30.34,30.28,30.33,148800.0,21.3762,21.3903,21.348,21.3833,148800.0
2012-08-24 13:00:00,30.33,30.34,30.25,30.27,84500.0,21.3833,21.3903,21.3269,21.341,84500.0
2012-08-24 13:30:00,30.27,30.47,30.27,30.46,303800.0,21.341,21.482,21.341,21.4749,303800.0
2012-08-24 14:00:00,30.46,30.49,30.36,30.36,247200.0,21.4749,21.4961,21.4044,21.4044,247200.0
2012-08-24 14:30:00,30.37,30.37,30.3,30.34,71700.0,21.4115,21.4115,21.3621,21.3903,71700.0
2012-08-24 15:00:00,30.34,30.37,30.32,30.37,83600.0,21.3903,21.4115,21.3762,21.4115,83600.0
2012-08-24 15:30:00,30.36,30.42,30.32,30.35,378300.0,21.4044,21.4467,21.3762,21.3974,378300.0
2012-08-27 09:30:00,30.41,30.54,30.4,30.46,290300.0,21.4397,21.5313,21.4326,21.4749,290300.0
2012-08-27 10:00:00,30.47,30.53,30.37,30.4,149700.0,21.482,21.5243,21.4115,21.4326,149700.0
2012-08-27 10:30:00,30.4,30.45,30.38,30.43,102000.0,21.4326,21.4679,21.4185,21.4538,102000.0
2012-08-27 11:00:00,30.43,30.5,30.42,30.48,193500.0,21.4538,21.5031,21.4467,21.489,193500.0
2012-08-27 11:30:00,30.48,30.49,30.46,30.47,93800.0,21.489,21.4961,21.4749,21.482,93800.0
2012-08-27 12:00:00,30.46,30.47,30.45,30.45,70200.0,21.4749,21.482,21.4679,21.4679,70200.0
2012-08-27 12:30:00,30.45,30.5,30.45,30.5,66300.0,21.4679,21.5031,21.4679,21.5031,66300.0
2012-08-27 13:00:00,30.5,30.54,30.49,30.54,67800.0,21.5031,21.5313,21.4961,21.5313,67800.0
2012-08-27 13:30:00,30.54,30.54,30.5,30.5,85000.0,21.5313,21.5313,21.5031,21.5031,85000.0
2012-08-27 14:00:00,30.51,30.51,30.48,30.48,76700.0,21.5102,21.5102,21.489,21.489,76700.0
2012-08-27 14:30:00,30.48,30.49,30.46,30.46,86500.0,21.489,21.4961,21.4749,21.4749,86500.0
2012-08-27 15:00:00,30.46,30.47,30.4,30.43,158300.0,21.4749,21.482,21.4326,21.4538,158300.0
2012-08-27 15:30:00,30.43,30.44,30.39,30.4,374800.0,21.4538,21.4608,21.4256,21.4326,374800.0
2012-08-28 09:30:00,30.33,30.55,30.32,30.39,207400.0,21.3833,21.5384,21.3762,21.4256,207400.0
2012-08-28 10:00:00,30.38,30.54,30.33,30.49,306800.0,21.4185,21.5313,21.3833,21.4961,306800.0
2012-08-28 10:30:00,30.5,30.55,30.44,30.48,296000.0,21.5031,21.5384,21.4608,21.489,296000.0
2012-08-28 11:00:00,30.47,30.5,30.42,30.45,177500.0,21.482,21.5031,21.4467,21.4679,177500.0
2012-08-28 11:30:00,30.45,30.5,30.42,30.49,217200.0,21.4679,21.5031,21.4467,21.4961,217200.0
2012-08-28 12:00:00,30.5,30.55,30.46,30.49,147300.0,21.5031,21.5384,21.4749,21.4961,147300.0
2012-08-28 12:30:00,30.48,30.5,30.45,30.49,96700.0,21.489,21.5031,21.4679,21.4961,96700.0
2012-08-28 13:00:00,30.49,30.5,30.45,30.47,148000.0,21.4961,21.5031,21.4679,21.482,148000.0
2012-08-28 13:30:00,30.48,30.5,30.46,30.47,158500.0,21.489,21.5031,21.4749,21.482,158500.0
2012-08-28 14:00:00,30.47,30.49,30.45,30.49,78600.0,21.482,21.4961,21.4679,21.4961,78600.0
2012-08-28 14:30:00,30.49,30.52,30.45,30.49,157500.0,21.4961,21.5172,21.4679,21.4961,157500.0
2012-08-28 15:00:00,30.49,30.51,30.43,30.44,162200.0,21.4961,21.5102,21.4538,21.4608,162200.0
2012-08-28 15:30:00,30.44,30.49,30.41,30.44,393800.0,21.4608,21.4961,21.4397,21.4608,393800.0
2012-08-29 09:30:00,30.48,30.51,30.37,30.4,256600.0,21.489,21.5102,21.4115,21.4326,256600.0
2012-08-29 10:00:00,30.4,30.45,30.36,30.39,459900.0,21.4326,21.4679,21.4044,21.4256,459900.0
2012-08-29 10:30:00,30.4,30.46,30.33,30.34,266300.0,21.4326,21.4749,21.3833,21.3903,266300.0
2012-08-29 11:00:00,30.34,30.38,30.33,30.38,116000.0,21.3903,21.4185,21.3833,21.4185,116000.0
2012-08-29 11:30:00,30.38,30.46,30.37,30.42,220200.0,21.4185,21.4749,21.4115,21.4467,220200.0
2012-08-29 12:00:00,30.42,30.42,30.35,30.37,179000.0,21.4467,21.4467,21.3974,21.4115,179000.0
2012-08-29 12:30:00,30.37,30.41,30.36,30.39,116200.0,21.4115,21.4397,21.4044,21.4256,116200.0
2012-08-29 13:00:00,30.39,30.43,30.39,30.42,243100.0,21.4256,21.4538,21.4256,21.4467,243100.0
2012-08-29 13:30:00,30.42,30.43,30.39,30.41,183000.0,21.4467,21.4538,21.4256,21.4397,183000.0
2012-08-29 14:00:00,30.41,30.41,30.4,30.4,83600.0,21.4397,21.4397,21.4326,21.4326,83600.0
2012-08-29 14:30:00,30.4,30.41,30.38,30.39,157200.0,21.4326,21.4397,21.4185,21.4256,157200.0
2012-08-29 15:00:00,30.39,30.42,30.36,30.38,340300.0,21.4256,21.4467,21.4044,21.4185,340300.0
2012-08-29 15:30:00,30.38,30.39,30.31,30.33,631600.0,21.4185,21.4256,21.3692,21.3833,631600.0
2012-08-30 09:30:00,30.25,30.29,30.14,30.16,300400.0,21.3269,21.3551,21.2493,21.2634,300400.0
2012-08-30 10:00:00,30.16,30.24,30.13,30.18,121100.0,21.2634,21.3198,21.2423,21.2775,121100.0
2012-08-30 10:30:00,30.18,30.21,30.12,30.19,110200.0,21.2775,21.2987,21.2352,21.2846,110200.0
2012-08-30 11:00:00,30.19,30.28,30.17,30.28,127000.0,21.2846,21.348,21.2705,21.348,127000.0
2012-08-30 11:30:00,30.27,30.3,30.25,30.29,67100.0,21.341,21.3621,21.3269,21.3551,67100.0
2012-08-30 12:00:00,30.29,30.29,30.21,30.22,107500.0,21.3551,21.3551,21.2987,21.3057,107500.0
2012-08-30 12:30:00,30.21,30.29,30.21,30.29,81100.0,21.2987,21.3551,21.2987,21.3551,81100.0
2012-08-30 13:00:00,30.28,30.32,30.27,30.27,57900.0,21.348,21.3762,21.341,21.341,57900.0
2012-08-30 13:30:00,30.27,30.31,30.27,30.3,49300.0,21.341,21.3692,21.341,21.3621,49300.0
2012-08-30 14:00:00,30.3,30.34,30.28,30.32,61300.0,21.3621,21.3903,21.348,21.3762,61300.0
2012-08-30 14:30:00,30.31,30.35,30.28,30.35,90300.0,21.3692,21.3974,21.348,21.3974,90300.0
2012-08-30 15:00:00,30.34,30.37,30.34,30.37,104900.0,21.3903,21.4115,21.3903,21.4115,104900.0
2012-08-30 15:30:00,30.37,30.39,30.28,30.28,308300.0,21.4115,21.4256,21.348,21.348,308300.0
2012-08-31 09:30:00,30.36,30.48,30.31,30.47,196900.0,21.4044,21.489,21.3692,21.482,196900.0
2012-08-31 10:00:00,30.47,30.48,30.26,30.43,186500.0,21.482,21.489,21.3339,21.4538,186500.0
2012-08-31 10:30:00,30.43,30.47,30.36,30.41,160300.0,21.4538,21.482,21.4044,21.4397,160300.0
2012-08-31 11:00:00,30.42,30.43,30.34,30.34,129900.0,21.4467,21.4538,21.3903,21.3903,129900.0
2012-08-31 11:30:00,30.35,30.37,30.3,30.33,56400.0,21.3974,21.4115,21.3621,21.3833,56400.0
2012-08-31 12:00:00,30.34,30.37,30.2,30.21,115100.0,21.3903,21.4115,21.2916,21.2987,115100.0
2012-08-31 12:30:00,30.21,30.29,30.17,30.29,125900.0,21.2987,21.3551,21.2705,21.3551,125900.0
2012-08-31 13:00:00,30.29,30.3,30.18,30.2,151400.0,21.3551,21.3621,21.2775,21.2916,151400.0
2012-08-31 13:30:00,30.2,30.3,30.19,30.26,47600.0,21.2916,21.3621,21.2846,21.3339,47600.0
2012-08-31 14:00:00,30.27,30.34,30.25,30.33,77300.0,21.341,21.3903,21.3269,21.3833,77300.0
2012-08-31 14:30:00,30.33,30.38,30.31,30.33,88000.0,21.3833,21.4185,21.3692,21.3833,88000.0
2012-08-31 15:00:00,30.34,30.34,30.27,30.31,114100.0,21.3903,21.3903,21.341,21.3692,114100.0
2012-08-31 15:30:00,30.3,30.36,30.27,30.3,333500.0,21.3621,21.4044,21.341,21.3621,333500.0
2012-09-04 09:30:00,30.34,30.38,30.2,30.28,180200.0,21.3903,21.4185,21.2916,21.348,180200.0
2012-09-04 10:00:00,30.28,30.3,30.15,30.17,171600.0,21.348,21.3621,21.2564,21.2705,171600.0
2012-09-04 10:30:00,30.17,30.2,30.12,30.15,104900.0,21.2705,21.2916,21.2352,21.2564,104900.0
2012-09-04 11:00:00,30.16,30.18,30.13,30.18,111200.0,21.2634,21.2775,21.2423,21.2775,111200.0
2012-09-04 11:30:00,30.17,30.19,30.12,30.18,121500.0,21.2705,21.2846,21.2352,21.2775,121500.0
2012-09-04 12:00:00,30.17,30.2,30.17,30.19,112700.0,21.2705,21.2916,21.2705,21.2846,112700.0
2012-09-04 12:30:00,30.19,30.23,30.16,30.19,95600.0,21.2846,21.3128,21.2634,21.2846,95600.0
2012-09-04 13:00:00,30.19,30.21,30.16,30.18,90800.0,21.2846,21.2987,21.2634,21.2775,90800.0
2012-09-04 13:30:00,30.18,30.19,30.15,30.17,78700.0,21.2775,21.2846,21.2564,21.2705,78700.0
2012-09-04 14:00:00,30.16,30.25,30.14,30.24,107800.0,21.2634,21.3269,21.2493,21.3198,107800.0
2012-09-04 14:30:00,30.24,30.35,30.24,30.29,134500.0,21.3198,21.3974,21.3198,21.3551,134500.0
2012-09-04 15:00:00,30.29,30.32,30.27,30.29,115300.0,21.3551,21.3762,21.341,21.3551,115300.0
2012-09-04 15:30:00,30.3,30.31,30.25,30.27,351100.0,21.3621,21.3692,21.3269,21.341,351100.0
2012-09-05 09:30:00,30.4,30.42,30.1,30.12,177400.0,21.4326,21.4467,21.2211,21.2352,177400.0
2012-09-05 10:00:00,30.12,30.2,30.11,30.18,204300.0,21.2352,21.2916,21.2282,21.2775,204300.0
2012-09-05 10:30:00,30.18,30.22,30.1,30.11,156400.0,21.2775,21.3057,21.2211,21.2282,156400.0
2012-09-05 11:00:00,30.1,30.13,30.05,30.1,179200.0,21.2211,21.2423,21.1859,21.2211,179200.0
2012-09-05 11:30:00,30.09,30.13,30.07,30.08,121900.0,21.2141,21.2423,21.2,21.207,121900.0
2012-09-05 12:00:00,30.07,30.12,30.07,30.08,192200.0,21.2,21.2352,21.2,21.207,192200.0
2012-09-05 12:30:00,30.08,30.09,30.05,30.06,88900.0,21.207,21.2141,21.1859,21.1929,88900.0
2012-09-05 13:00:00,30.05,30.07,30.03,30.05,138800.0,21.1859,21.2,21.1718,21.1859,138800.0
2012-09-05 13:30:00,30.04,30.05,29.97,30.02,187400.0,21.1788,21.1859,21.1295,21.1647,187400.0
2012-09-05 14:00:00,30.02,30.02,30.0,30.01,68100.0,21.1647,21.1647,21.1506,21.1577,68100.0
2012-09-05 14:30:00,30.01,30.09,30.0,30.06,134400.0,21.1577,21.2141,21.1506,21.1929,134400.0
2012-09-05 15:00:00,30.06,30.09,30.04,30.09,101700.0,21.1929,21.2141,21.1788,21.2141,101700.0
2012-09-05 15:30:00,30.09,30.16,30.07,30.16,530100.0,21.2141,21.2634,21.2,21.2634,530100.0
2012-09-06 09:30:00,30.26,30.5,30.2,30.44,220400.0,21.3339,21.5031,21.2916,21.4608,220400.0
2012-09-06 10:00:00,30.44,30.63,30.44,30.6,257600.0,21.4608,21.5948,21.4608,21.5736,257600.0
2012-09-06 10:30:00,30.61,30.62,30.56,30.59,306000.0,21.5807,21.5877,21.5454,21.5666,306000.0
2012-09-06 11:00:00,30.6,30.6,30.57,30.58,124200.0,21.5736,21.5736,21.5525,21.5595,124200.0
2012-09-06 11:30:00,30.59,30.65,30.59,30.63,116300.0,21.5666,21.6089,21.5666,21.5948,116300.0
2012-09-06 12:00:00,30.63,30.63,30.54,30.55,99300.0,21.5948,21.5948,21.5313,21.5384,99300.0
2012-09-06 12:30:00,30.55,30.6,30.54,30.57,98000.0,21.5384,21.5736,21.5313,21.5525,98000.0
2012-09-06 13:00:00,30.56,30.57,30.52,30.52,63100.0,21.5454,21.5525,21.5172,21.5172,63100.0
2012-09-06 13:30:00,30.53,30.56,30.51,30.54,88100.0,21.5243,21.5454,21.5102,21.5313,88100.0
2012-09-06 14:00:00,30.54,30.55,30.51,30.54,97700.0,21.5313,21.5384,21.5102,21.5313,97700.0
2012-09-06 14:30:00,30.54,30.55,30.51,30.51,116900.0,21.5313,21.5384,21.5102,21.5102,116900.0
2012-09-06 15:00:00,30.52,30.55,30.51,30.52,212300.0,21.5172,21.5384,21.5102,21.5172,212300.0
2012-09-06 15:30:00,30.53,30.61,30.52,30.61,429600.0,21.5243,21.5807,21.5172,21.5807,429600.0
2012-09-07 09:30:00,30.68,30.68,30.57,30.63,140700.0,21.63,21.63,21.5525,21.5948,140700.0
2012-09-07 10:00:00,30.63,30.66,30.57,30.64,261800.0,21.5948,21.6159,21.5525,21.6018,261800.0
2012-09-07 10:30:00,30.63,30.67,30.55,30.66,736500.0,21.5948,21.623,21.5384,21.6159,736500.0
2012-09-07 11:00:00,30.65,30.67,30.62,30.67,106300.0,21.6089,21.623,21.5877,21.623,106300.0
2012-09-07 11:30:00,30.67,30.7,30.57,30.61,182400.0,21.623,21.6441,21.5525,21.5807,182400.0
2012-09-07 12:00:00,30.6,30.61,30.59,30.6,62700.0,21.5736,21.5807,21.5666,21.5736,62700.0
2012-09-07 12:30:00,30.59,30.63,30.59,30.61,78900.0,21.5666,21.5948,21.5666,21.5807,78900.0
2012-09-07 13:00:00,30.61,30.62,30.58,30.62,59000.0,21.5807,21.5877,21.5595,21.5877,59000.0
2012-09-07 13:30:00,30.62,30.62,30.59,30.59,95400.0,21.5877,21.5877,21.5666,21.5666,95400.0
2012-09-07 14:00:00,30.59,30.62,30.59,30.61,82700.0,21.5666,21.5877,21.5666,21.5807,82700.0
2012-09-07 14:30:00,30.61,30.61,30.52,30.53,166700.0,21.5807,21.5807,21.5172,21.5243,166700.0
2012-09-07 15:00:00,30.52,30.58,30.51,30.56,268500.0,21.5172,21.5595,21.5102,21.5454,268500.0
2012-09-07 15:30:00,30.56,30.63,30.56,30.59,529500.0,21.5454,21.5948,21.5454,21.5666,529500.0
2012-09-10 09:30:00,30.59,30.6,30.51,30.56,181100.0,21.5666,21.5736,21.5102,21.5454,181100.0
2012-09-10 10:00:00,30.56,30.62,30.51,30.58,148300.0,21.5454,21.5877,21.5102,21.5595,148300.0
2012-09-10 10:30:00,30.58,30.6,30.55,30.55,121300.0,21.5595,21.5736,21.5384,21.5384,121300.0
2012-09-10 11:00:00,30.56,30.59,30.54,30.58,103300.0,21.5454,21.5666,21.5313,21.5595,103300.0
2012-09-10 11:30:00,30.57,30.62,30.56,30.61,140100.0,21.5525,21.5877,21.5454,21.5807,140100.0
2012-09-10 12:00:00,30.61,30.61,30.59,30.61,64700.0,21.5807,21.5807,21.5666,21.5807,64700.0
2012-09-10 12:30:00,30.6,30.61,30.57,30.58,37600.0,21.5736,21.5807,21.5525,21.5595,37600.0
2012-09-10 13:00:00,30.57,30.61,30.57,30.6,46000.0,21.5525,21.5807,21.5525,21.5736,46000.0
2012-09-10 13:30:00,30.61,30.61,30.55,30.56,96500.0,21.5807,21.5807,21.5384,21.5454,96500.0
2012-09-10 14:00:00,30.56,30.61,30.55,30.61,113700.0,21.5454,21.5807,21.5384,21.5807,113700.0
2012-09-10 14:30:00,30.61,30.61,30.58,30.61,124400.0,21.5807,21.5807,21.5595,21.5807,124400.0
2012-09-10 15:00:00,30.61,30.61,30.56,30.57,196600.0,21.5807,21.5807,21.5454,21.5525,196600.0
2012-09-10 15:30:00,30.57,30.58,30.52,30.53,382600.0,21.5525,21.5595,21.5172,21.5243,382600.0
2012-09-11 09:30:00,30.5,30.53,30.42,30.45,167100.0,21.5031,21.5243,21.4467,21.4679,167100.0
2012-09-11 10:00:00,30.45,30.5,30.41,30.5,198500.0,21.4679,21.5031,21.4397,21.5031,198500.0
2012-09-11 10:30:00,30.49,30.5,30.45,30.49,133900.0,21.4961,21.5031,21.4679,21.4961,133900.0
2012-09-11 11:00:00,30.49,30.58,30.48,30.56,172900.0,21.4961,21.5595,21.489,21.5454,172900.0
2012-09-11 11:30:00,30.55,30.59,30.54,30.56,117400.0,21.5384,21.5666,21.5313,21.5454,117400.0
2012-09-11 12:00:00,30.57,30.57,30.51,30.52,106900.0,21.5525,21.5525,21.5102,21.5172,106900.0
2012-09-11 12:30:00,30.53,30.53,30.49,30.5,51400.0,21.5243,21.5243,21.4961,21.5031,51400.0
2012-09-11 13:00:00,30.49,30.51,30.46,30.46,44500.0,21.4961,21.5102,21.4749,21.4749,44500.0
2012-09-11 13:30:00,30.47,30.53,30.46,30.5,69000.0,21.482,21.5243,21.4749,21.5031,69000.0
2012-09-11 14:00:00,30.49,30.51,30.46,30.51,75200.0,21.4961,21.5102,21.4749,21.5102,75200.0
2012-09-11 14:30:00,30.51,30.51,30.43,30.46,138400.0,21.5102,21.5102,21.4538,21.4749,138400.0
2012-09-11 15:00:00,30.46,30.46,30.42,30.43,114700.0,21.4749,21.4749,21.4467,21.4538,114700.0
2012-09-11 15:30:00,30.42,30.47,30.42,30.46,322300.0,21.4467,21.482,21.4467,21.4749,322300.0
2012-09-12 09:30:00,30.48,30.49,30.32,30.4,181400.0,21.489,21.4961,21.3762,21.4326,181400.0
2012-09-12 10:00:00,30.4,30.4,30.3,30.31,154200.0,21.4326,21.4326,21.3621,21.3692,154200.0
2012-09-12 10:30:00,30.31,30.32,30.25,30.28,161900.0,21.3692,21.3762,21.3269,21.348,161900.0
2012-09-12 11:00:00,30.29,30.36,30.29,30.32,110100.0,21.3551,21.4044,21.3551,21.3762,110100.0
2012-09-12 11:30:00,30.32,30.33,30.24,30.25,127100.0,21.3762,21.3833,21.3198,21.3269,127100.0
2012-09-12 12:00:00,30.25,30.27,30.19,30.2,286000.0,21.3269,21.341,21.2846,21.2916,286000.0
2012-09-12 12:30:00,30.2,30.21,30.12,30.13,205600.0,21.2916,21.2987,21.2352,21.2423,205600.0
2012-09-12 13:00:00,30.14,30.2,30.13,30.16,120200.0,21.2493,21.2916,21.2423,21.2634,120200.0
2012-09-12 13:30:00,30.16,30.16,30.12,30.13,129800.0,21.2634,21.2634,21.2352,21.2423,129800.0
2012-09-12 14:00:00,30.13,30.15,30.11,30.13,221000.0,21.2423,21.2564,21.2282,21.2423,221000.0
2012-09-12 14:30:00,30.13,30.15,30.11,30.13,151000.0,21.2423,21.2564,21.2282,21.2423,151000.0
2012-09-12 15:00:00,30.13,30.13,30.1,30.11,149600.0,21.2423,21.2423,21.2211,21.2282,149600.0
2012-09-12 15:30:00,30.11,30.19,30.1,30.18,843000.0,21.2282,21.2846,21.2211,21.2775,843000.0
2012-09-13 09:30:00,30.14,30.3,30.11,30.19,345400.0,21.2493,21.3621,21.2282,21.2846,345400.0
2012-09-13 10:00:00,30.18,30.3,30.16,30.3,154100.0,21.2775,21.3621,21.2634,21.3621,154100.0
2012-09-13 10:30:00,30.31,30.35,30.28,30.34,88800.0,21.3692,21.3974,21.348,21.3903,88800.0
2012-09-13 11:00:00,30.33,30.37,30.31,30.34,125200.0,21.3833,21.4115,21.3692,21.3903,125200.0
2012-09-13 11:30:00,30.35,30.36,30.32,30.33,135700.0,21.3974,21.4044,21.3762,21.3833,135700.0
2012-09-13 12:00:00,30.33,30.33,30.26,30.29,78500.0,21.3833,21.3833,21.3339,21.3551,78500.0
2012-09-13 12:30:00,30.3,30.48,30.27,30.44,174300.0,21.3621,21.489,21.341,21.4608,174300.0
2012-09-13 13:00:00,30.45,30.49,30.38,30.49,139800.0,21.4679,21.4961,21.4185,21.4961,139800.0
2012-09-13 13:30:00,30.49,30.52,30.47,30.52,89700.0,21.4961,21.5172,21.482,21.5172,89700.0
2012-09-13 14:00:00,30.52,30.68,30.51,30.62,201400.0,21.5172,21.63,21.5102,21.5877,201400.0
2012-09-13 14:30:00,30.62,30.63,30.58,30.58,150300.0,21.5877,21.5948,21.5595,21.5595,150300.0
2012-09-13 15:00:00,30.59,30.65,30.57,30.61,208400.0,21.5666,21.6089,21.5525,21.5807,208400.0
2012-09-13 15:30:00,30.61,30.68,30.61,30.66,698500.0,21.5807,21.63,21.5807,21.6159,698500.0
2012-09-14 09:30:00,30.63,30.66,30.39,30.48,237300.0,21.5948,21.6159,21.4256,21.489,237300.0
2012-09-14 10:00:00,30.49,30.63,30.49,30.54,249300.0,21.4961,21.5948,21.4961,21.5313,249300.0
2012-09-14 10:30:00,30.54,30.55,30.45,30.47,124600.0,21.5313,21.5384,21.4679,21.482,124600.0
2012-09-14 11:00:00,30.47,30.62,30.41,30.62,189500.0,21.482,21.5877,21.4397,21.5877,189500.0
2012-09-14 11:30:00,30.62,30.63,30.55,30.58,87800.0,21.5877,21.5948,21.5384,21.5595,87800.0
2012-09-14 12:00:00,30.59,30.61,30.54,30.55,325300.0,21.5666,21.5807,21.5313,21.5384,325300.0
2012-09-14 12:30:00,30.56,30.57,30.5,30.5,103900.0,21.5454,21.5525,21.5031,21.5031,103900.0
2012-09-14 13:00:00,30.5,30.5,30.39,30.39,87300.0,21.5031,21.5031,21.4256,21.4256,87300.0
2012-09-14 13:30:00,30.4,30.48,30.4,30.47,118300.0,21.4326,21.489,21.4326,21.482,118300.0
2012-09-14 14:00:00,30.48,30.49,30.42,30.44,125900.0,21.489,21.4961,21.4467,21.4608,125900.0
2012-09-14 14:30:00,30.44,30.44,30.34,30.34,214600.0,21.4608,21.4608,21.3903,21.3903,214600.0
2012-09-14 15:00:00,30.35,30.35,30.24,30.26,409200.0,21.3974,21.3974,21.3198,21.3339,409200.0
2012-09-14 15:30:00,30.26,30.35,30.24,30.35,733300.0,21.3339,21.3974,21.3198,21.3974,733300.0
2012-09-17 09:30:00,30.35,30.49,30.31,30.38,231400.0,21.3974,21.4961,21.3692,21.4185,231400.0
2012-09-17 10:00:00,30.38,30.44,30.32,30.35,196800.0,21.4185,21.4608,21.3762,21.3974,196800.0
2012-09-17 10:30:00,30.35,30.35,30.3,30.33,86000.0,21.3974,21.3974,21.3621,21.3833,86000.0
2012-09-17 11:00:00,30.32,30.35,30.3,30.33,94000.0,21.3762,21.3974,21.3621,21.3833,94000.0
2012-09-17 11:30:00,30.33,30.37,30.32,30.37,97900.0,21.3833,21.4115,21.3762,21.4115,97900.0
2012-09-17 12:00:00,30.37,30.43,30.34,30.41,157300.0,21.4115,21.4538,21.3903,21.4397,157300.0
2012-09-17 12:30:00,30.42,30.42,30.39,30.41,51100.0,21.4467,21.4467,21.4256,21.4397,51100.0
2012-09-17 13:00:00,30.4,30.43,30.4,30.43,42600.0,21.4326,21.4538,21.4326,21.4538,42600.0
2012-09-17 13:30:00,30.43,30.45,30.41,30.44,78700.0,21.4538,21.4679,21.4397,21.4608,78700.0
2012-09-17 14:00:00,30.44,30.49,30.43,30.44,126400.0,21.4608,21.4961,21.4538,21.4608,126400.0
2012-09-17 14:30:00,30.44,30.48,30.42,30.48,115900.0,21.4608,21.489,21.4467,21.489,115900.0
2012-09-17 15:00:00,30.48,30.49,30.45,30.46,167200.0,21.489,21.4961,21.4679,21.4749,167200.0
2012-09-17 15:30:00,30.46,30.53,30.43,30.52,490000.0,21.4749,21.5243,21.4538,21.5172,490000.0
2012-09-18 09:30:00,30.56,30.63,30.44,30.59,433500.0,21.5454,21.5948,21.4608,21.5666,433500.0
2012-09-18 10:00:00,30.59,30.66,30.57,30.66,138000.0,21.5666,21.6159,21.5525,21.6159,138000.0
2012-09-18 10:30:00,30.66,30.72,30.63,30.72,144400.0,21.6159,21.6582,21.5948,21.6582,144400.0
2012-09-18 11:00:00,30.72,30.74,30.66,30.7,84700.0,21.6582,21.6723,21.6159,21.6441,84700.0
2012-09-18 11:30:00,30.7,30.74,30.65,30.67,225400.0,21.6441,21.6723,21.6089,21.623,225400.0
2012-09-18 12:00:00,30.68,30.68,30.63,30.65,67700.0,21.63,21.63,21.5948,21.6089,67700.0
2012-09-18 12:30:00,30.64,30.67,30.62,30.64,72000.0,21.6018,21.623,21.5877,21.6018,72000.0
2012-09-18 13:00:00,30.65,30.68,30.61,30.67,67000.0,21.6089,21.63,21.5807,21.623,67000.0
2012-09-18 13:30:00,30.66,30.69,30.64,30.65,65300.0,21.6159,21.6371,21.6018,21.6089,65300.0
2012-09-18 14:00:00,30.66,30.69,30.65,30.69,78600.0,21.6159,21.6371,21.6089,21.6371,78600.0
2012-09-18 14:30:00,30.69,30.7,30.65,30.68,109500.0,21.6371,21.6441,21.6089,21.63,109500.0
2012-09-18 15:00:00,30.66,30.7,30.66,30.7,137400.0,21.6159,21.6441,21.6159,21.6441,137400.0
2012-09-18 15:30:00,30.7,30.71,30.64,30.71,443500.0,21.6441,21.6512,21.6018,21.6512,443500.0
2012-09-19 09:30:00,30.66,30.74,30.57,30.72,118400.0,21.6159,21.6723,21.5525,21.6582,118400.0
2012-09-19 10:00:00,30.73,30.87,30.7,30.87,147100.0,21.6653,21.764,21.6441,21.764,147100.0
2012-09-19 10:30:00,30.87,30.89,30.82,30.85,152500.0,21.764,21.7781,21.7287,21.7499,152500.0
2012-09-19 11:00:00,30.86,30.94,30.85,30.94,102000.0,21.7569,21.8134,21.7499,21.8134,102000.0
2012-09-19 11:30:00,30.94,31.03,30.92,31.03,396200.0,21.8134,21.8768,21.7992,21.8768,396200.0
2012-09-19 12:00:00,31.03,31.05,30.99,31.04,174600.0,21.8768,21.8909,21.8486,21.8839,174600.0
2012-09-19 12:30:00,31.04,31.09,31.03,31.09,102000.0,21.8839,21.9191,21.8768,21.9191,102000.0
2012-09-19 13:00:00,31.09,31.09,31.05,31.07,80900.0,21.9191,21.9191,21.8909,21.905,80900.0
2012-09-19 13:30:00,31.07,31.1,31.06,31.09,133700.0,21.905,21.9262,21.898,21.9191,133700.0
2012-09-19 14:00:00,31.09,31.13,31.08,31.13,127000.0,21.9191,21.9473,21.9121,21.9473,127000.0
2012-09-19 14:30:00,31.13,31.15,31.13,31.15,196600.0,21.9473,21.9614,21.9473,21.9614,196600.0
2012-09-19 15:00:00,31.15,31.19,31.14,31.15,244000.0,21.9614,21.9896,21.9544,21.9614,244000.0
2012-09-19 15:30:00,31.14,31.15,31.02,31.03,712900.0,21.9544,21.9614,21.8698,21.8768,712900.0
2012-09-20 09:30:00,30.95,31.1,30.8,31.03,209100.0,21.8204,21.9262,21.7146,21.8768,209100.0
2012-09-20 10:00:00,31.03,31.06,30.95,31.0,230000.0,21.8768,21.898,21.8204,21.8557,230000.0
2012-09-20 10:30:00,31.0,31.01,30.93,30.96,195900.0,21.8557,21.8627,21.8063,21.8275,195900.0
2012-09-20 11:00:00,30.96,30.98,30.92,30.96,149600.0,21.8275,21.8416,21.7992,21.8275,149600.0
2012-09-20 11:30:00,30.96,30.99,30.94,30.95,98400.0,21.8275,21.8486,21.8134,21.8204,98400.0
2012-09-20 12:00:00,30.94,30.98,30.94,30.96,99400.0,21.8134,21.8416,21.8134,21.8275,99400.0
2012-09-20 12:30:00,30.96,30.99,30.94,30.99,121400.0,21.8275,21.8486,21.8134,21.8486,121400.0
2012-09-20 13:00:00,30.98,31.0,30.97,30.97,118000.0,21.8416,21.8557,21.8345,21.8345,118000.0
2012-09-20 13:30:00,30.98,31.0,30.88,30.89,175300.0,21.8416,21.8557,21.771,21.7781,175300.0
2012-09-20 14:00:00,30.9,30.92,30.85,30.91,167800.0,21.7851,21.7992,21.7499,21.7922,167800.0
2012-09-20 14:30:00,30.91,30.94,30.88,30.89,137900.0,21.7922,21.8134,21.771,21.7781,137900.0
2012-09-20 15:00:00,30.89,30.91,30.88,30.88,306100.0,21.7781,21.7922,21.771,21.771,306100.0
2012-09-20 15:30:00,30.88,30.89,30.77,30.87,960100.0,21.771,21.7781,21.6935,21.764,960100.0
2012-09-21 09:30:00,30.96,30.99,30.88,30.93,818300.0,21.8275,21.8486,21.771,21.8063,818300.0
2012-09-21 10:00:00,30.92,30.98,30.88,30.88,191400.0,21.7992,21.8416,21.771,21.771,191400.0
2012-09-21 10:30:00,30.89,30.91,30.82,30.85,84500.0,21.7781,21.7922,21.7287,21.7499,84500.0
2012-09-21 11:00:00,30.85,30.87,30.81,30.87,88300.0,21.7499,21.764,21.7217,21.764,88300.0
2012-09-21 11:30:00,30.87,30.88,30.81,30.85,159200.0,21.764,21.771,21.7217,21.7499,159200.0
2012-09-21 12:00:00,30.85,30.86,30.8,30.82,81300.0,21.7499,21.7569,21.7146,21.7287,81300.0
2012-09-21 12:30:00,30.81,30.82,30.76,30.76,68400.0,21.7217,21.7287,21.6864,21.6864,68400.0
2012-09-21 13:00:00,30.77,30.82,30.76,30.79,88200.0,21.6935,21.7287,21.6864,21.7076,88200.0
2012-09-21 13:30:00,30.79,30.82,30.79,30.8,92300.0,21.7076,21.7287,21.7076,21.7146,92300.0
2012-09-21 14:00:00,30.8,30.81,30.73,30.75,116200.0,21.7146,21.7217,21.6653,21.6794,116200.0
2012-09-21 14:30:00,30.76,30.77,30.72,30.75,164600.0,21.6864,21.6935,21.6582,21.6794,164600.0
2012-09-21 15:00:00,30.75,30.78,30.73,30.74,246000.0,21.6794,21.7005,21.6653,21.6723,246000.0
2012-09-21 15:30:00,30.73,30.78,30.69,30.75,686800.0,21.6653,21.7005,21.6371,21.6794,686800.0
2012-09-24 09:30:00,30.75,30.95,30.7,30.94,228600.0,21.6794,21.8204,21.6441,21.8134,228600.0
2012-09-24 10:00:00,30.94,30.94,30.83,30.91,170200.0,21.8134,21.8134,21.7358,21.7922,170200.0
2012-09-24 10:30:00,30.91,30.95,30.84,30.92,171700.0,21.7922,21.8204,21.7428,21.7992,171700.0
2012-09-24 11:00:00,30.92,30.99,30.91,30.98,175500.0,21.7992,21.8486,21.7922,21.8416,175500.0
2012-09-24 11:30:00,30.98,30.98,30.91,30.93,116700.0,21.8416,21.8416,21.7922,21.8063,116700.0
2012-09-24 12:00:00,30.93,30.95,30.89,30.9,132900.0,21.8063,21.8204,21.7781,21.7851,132900.0
2012-09-24 12:30:00,30.89,30.96,30.88,30.96,76200.0,21.7781,21.8275,21.771,21.8275,76200.0
2012-09-24 13:00:00,30.96,30.96,30.93,30.95,43300.0,21.8275,21.8275,21.8063,21.8204,43300.0
2012-09-24 13:30:00,30.94,30.95,30.92,30.95,55500.0,21.8134,21.8204,21.7992,21.8204,55500.0
2012-09-24 14:00:00,30.94,31.0,30.93,31.0,100500.0,21.8134,21.8557,21.8063,21.8557,100500.0
2012-09-24 14:30:00,31.0,31.03,30.99,31.03,151700.0,21.8557,21.8768,21.8486,21.8768,151700.0
2012-09-24 15:00:00,31.02,31.03,30.99,31.0,159500.0,21.8698,21.8768,21.8486,21.8557,159500.0
2012-09-24 15:30:00,31.0,31.0,30.9,30.95,416000.0,21.8557,21.8557,21.7851,21.8204,416000.0
2012-09-25 09:30:00,31.1,31.13,30.9,31.01,114900.0,21.9262,21.9473,21.7851,21.8627,114900.0
2012-09-25 10:00:00,31.01,31.15,30.99,31.15,172100.0,21.8627,21.9614,21.8486,21.9614,172100.0
2012-09-25 10:30:00,31.15,31.2,31.11,31.19,127100.0,21.9614,21.9967,21.9332,21.9896,127100.0
2012-09-25 11:00:00,31.19,31.2,31.12,31.17,198200.0,21.9896,21.9967,21.9403,21.9755,198200.0
2012-09-25 11:30:00,31.17,31.17,31.11,31.16,92800.0,21.9755,21.9755,21.9332,21.9685,92800.0
2012-09-25 12:00:00,31.16,31.16,31.1,31.12,102600.0,21.9685,21.9685,21.9262,21.9403,102600.0
2012-09-25 12:30:00,31.13,31.15,31.04,31.06,147900.0,21.9473,21.9614,21.8839,21.898,147900.0
2012-09-25 13:00:00,31.05,31.06,30.96,30.97,114600.0,21.8909,21.898,21.8275,21.8345,114600.0
2012-09-25 13:30:00,30.97,31.0,30.94,30.96,79100.0,21.8345,21.8557,21.8134,21.8275,79100.0
2012-09-25 14:00:00,30.97,31.01,30.94,30.95,116100.0,21.8345,21.8627,21.8134,21.8204,116100.0
2012-09-25 14:30:00,30.94,30.99,30.94,30.95,132400.0,21.8134,21.8486,21.8134,21.8204,132400.0
2012-09-25 15:00:00,30.95,30.97,30.89,30.93,251000.0,21.8204,21.8345,21.7781,21.8063,251000.0
2012-09-25 15:30:00,30.93,30.95,30.83,30.87,412800.0,21.8063,21.8204,21.7358,21.764,412800.0
2012-09-26 09:30:00,30.97,31.02,30.86,30.87,199000.0,21.8345,21.8698,21.7569,21.764,199000.0
2012-09-26 10:00:00,30.87,30.89,30.78,30.79,201900.0,21.764,21.7781,21.7005,21.7076,201900.0
2012-09-26 10:30:00,30.79,30.88,30.75,30.8,263600.0,21.7076,21.771,21.6794,21.7146,263600.0
2012-09-26 11:00:00,30.79,30.95,30.78,30.9,109000.0,21.7076,21.8204,21.7005,21.7851,109000.0
2012-09-26 11:30:00,30.9,30.94,30.85,30.9,68700.0,21.7851,21.8134,21.7499,21.7851,68700.0
2012-09-26 12:00:00,30.9,30.91,30.86,30.91,98900.0,21.7851,21.7922,21.7569,21.7922,98900.0
2012-09-26 12:30:00,30.91,30.99,30.9,30.99,87400.0,21.7922,21.8486,21.7851,21.8486,87400.0
2012-09-26 13:00:00,31.0,31.01,30.97,30.99,91000.0,21.8557,21.8627,21.8345,21.8486,91000.0
2012-09-26 13:30:00,30.98,30.99,30.9,30.91,70100.0,21.8416,21.8486,21.7851,21.7922,70100.0
2012-09-26 14:00:00,30.92,30.95,30.87,30.88,106600.0,21.7992,21.8204,21.764,21.771,106600.0
2012-09-26 14:30:00,30.88,30.91,30.85,30.88,88300.0,21.771,21.7922,21.7499,21.771,88300.0
2012-09-26 15:00:00,30.88,30.9,30.84,30.86,124800.0,21.771,21.7851,21.7428,21.7569,124800.0
2012-09-26 15:30:00,30.86,30.91,30.82,30.91,647200.0,21.7569,21.7922,21.7287,21.7922,647200.0
2012-09-27 09:30:00,30.94,31.02,30.81,30.93,258400.0,21.8134,21.8698,21.7217,21.8063,258400.0
2012-09-27 10:00:00,30.93,31.03,30.93,30.94,396500.0,21.8063,21.8768,21.8063,21.8134,396500.0
2012-09-27 10:30:00,30.94,30.98,30.9,30.97,196000.0,21.8134,21.8416,21.7851,21.8345,196000.0
2012-09-27 11:00:00,30.97,31.09,30.96,31.08,344700.0,21.8345,21.9191,21.8275,21.9121,344700.0
2012-09-27 11:30:00,31.09,31.17,31.06,31.16,299700.0,21.9191,21.9755,21.898,21.9685,299700.0
2012-09-27 12:00:00,31.17,31.3,31.15,31.27,272100.0,21.9755,22.0672,21.9614,22.046,272100.0
2012-09-27 12:30:00,31.28,31.34,31.27,31.31,206500.0,22.0531,22.0954,22.046,22.0742,206500.0
2012-09-27 13:00:00,31.3,31.31,31.23,31.25,131600.0,22.0672,22.0742,22.0178,22.0319,131600.0
2012-09-27 13:30:00,31.26,31.3,31.24,31.25,170600.0,22.039,22.0672,22.0249,22.0319,170600.0
2012-09-27 14:00:00,31.25,31.26,31.22,31.25,144200.0,22.0319,22.039,22.0108,22.0319,144200.0
2012-09-27 14:30:00,31.25,31.35,31.14,31.34,625400.0,22.0319,22.1024,21.9544,22.0954,625400.0
2012-09-27 15:00:00,31.34,31.41,31.31,31.38,587000.0,22.0954,22.1447,22.0742,22.1236,587000.0
2012-09-27 15:30:00,31.38,31.39,31.23,31.26,730700.0,22.1236,22.1306,22.0178,22.039,730700.0
2012-09-28 09:30:00,31.18,31.23,31.0,31.06,165000.0,21.9826,22.0178,21.8557,21.898,165000.0
2012-09-28 10:00:00,31.07,31.13,31.03,31.09,148000.0,21.905,21.9473,21.8768,21.9191,148000.0
2012-09-28 10:30:00,31.09,31.18,31.09,31.14,120700.0,21.9191,21.9826,21.9191,21.9544,120700.0
2012-09-28 11:00:00,31.15,31.17,31.14,31.15,101000.0,21.9614,21.9755,21.9544,21.9614,101000.0
2012-09-28 11:30:00,31.15,31.18,31.14,31.16,106900.0,21.9614,21.9826,21.9544,21.9685,106900.0
2012-09-28 12:00:00,31.16,31.24,31.15,31.21,119500.0,21.9685,22.0249,21.9614,22.0037,119500.0
2012-09-28 12:30:00,31.21,31.24,31.17,31.24,64400.0,22.0037,22.0249,21.9755,22.0249,64400.0
2012-09-28 13:00:00,31.24,31.25,31.15,31.22,76700.0,22.0249,22.0319,21.9614,22.0108,76700.0
2012-09-28 13:30:00,31.23,31.31,31.23,31.29,67400.0,22.0178,22.0742,22.0178,22.0601,67400.0
2012-09-28 14:00:00,31.28,31.29,31.25,31.25,112000.0,22.0531,22.0601,22.0319,22.0319,112000.0
2012-09-28 14:30:00,31.25,31.29,31.22,31.28,98200.0,22.0319,22.0601,22.0108,22.0531,98200.0
2012-09-28 15:00:00,31.27,31.28,31.18,31.19,134100.0,22.046,22.0531,21.9826,21.9896,134100.0
2012-09-28 15:30:00,31.19,31.32,31.17,31.26,633700.0,21.9896,22.0813,21.9755,22.039,633700.0
2012-10-01 09:30:00,31.14,31.26,30.98,31.25,298100.0,21.9544,22.039,21.8416,22.0319,298100.0
2012-10-01 10:00:00,31.26,31.57,31.26,31.57,426100.0,22.039,22.2575,22.039,22.2575,426100.0
2012-10-01 10:30:00,31.56,31.68,31.54,31.66,344600.0,22.2505,22.3351,22.2364,22.321,344600.0
2012-10-01 11:00:00,31.67,31.67,31.55,31.57,239800.0,22.328,22.328,22.2434,22.2575,239800.0
2012-10-01 11:30:00,31.57,31.6,31.52,31.53,157200.0,22.2575,22.2787,22.2223,22.2293,157200.0
2012-10-01 12:00:00,31.53,31.6,31.51,31.58,117300.0,22.2293,22.2787,22.2152,22.2646,117300.0
2012-10-01 12:30:00,31.58,31.62,31.48,31.49,179900.0,22.2646,22.2928,22.1941,22.2011,179900.0
2012-10-01 13:00:00,31.49,31.49,31.38,31.41,155700.0,22.2011,22.2011,22.1236,22.1447,155700.0
2012-10-01 13:30:00,31.41,31.45,31.36,31.44,173300.0,22.1447,22.1729,22.1095,22.1659,173300.0
2012-10-01 14:00:00,31.44,31.49,31.44,31.48,158000.0,22.1659,22.2011,22.1659,22.1941,158000.0
2012-10-01 14:30:00,31.48,31.6,31.47,31.6,224200.0,22.1941,22.2787,22.187,22.2787,224200.0
2012-10-01 15:00:00,31.59,31.63,31.45,31.52,409000.0,22.2716,22.2998,22.1729,22.2223,409000.0
2012-10-01 15:30:00,31.52,31.56,31.47,31.55,645500.0,22.2223,22.2505,22.187,22.2434,645500.0
2012-10-02 09:30:00,31.69,31.87,31.45,31.77,368600.0,22.3421,22.469,22.1729,22.3985,368600.0
2012-10-02 10:00:00,31.77,31.9,31.74,31.83,684400.0,22.3985,22.4902,22.3774,22.4408,684400.0
2012-10-02 10:30:00,31.82,31.9,31.79,31.81,264500.0,22.4338,22.4902,22.4126,22.4267,264500.0
2012-10-02 11:00:00,31.81,31.85,31.76,31.78,228600.0,22.4267,22.4549,22.3915,22.4056,228600.0
2012-10-02 11:30:00,31.78,31.82,31.65,31.67,301100.0,22.4056,22.4338,22.3139,22.328,301100.0
2012-10-02 12:00:00,31.67,31.74,31.65,31.74,161700.0,22.328,22.3774,22.3139,22.3774,161700.0
2012-10-02 12:30:00,31.74,31.88,31.73,31.81,236500.0,22.3774,22.4761,22.3703,22.4267,236500.0
2012-10-02 13:00:00,31.8,31.84,31.76,31.77,129100.0,22.4197,22.4479,22.3915,22.3985,129100.0
2012-10-02 13:30:00,31.76,31.77,31.65,31.68,173600.0,22.3915,22.3985,22.3139,22.3351,173600.0
2012-10-02 14:00:00,31.67,31.68,31.62,31.68,151000.0,22.328,22.3351,22.2928,22.3351,151000.0
2012-10-02 14:30:00,31.67,31.69,31.6,31.62,250500.0,22.328,22.3421,22.2787,22.2928,250500.0
2012-10-02 15:00:00,31.61,31.66,31.6,31.66,231900.0,22.2857,22.321,22.2787,22.321,231900.0
2012-10-02 15:30:00,31.66,31.76,31.62,31.75,735200.0,22.321,22.3915,22.2928,22.3844,735200.0
2012-10-03 09:30:00,31.54,31.55,31.37,31.38,221100.0,22.4264,22.4335,22.3055,22.3126,221100.0
2012-10-03 10:00:00,31.39,31.52,31.39,31.52,211600.0,22.3197,22.4121,22.3197,22.4121,211600.0
2012-10-03 10:30:00,31.52,31.52,31.39,31.39,246000.0,22.4121,22.4121,22.3197,22.3197,246000.0
2012-10-03 11:00:00,31.4,31.54,31.39,31.53,136200.0,22.3268,22.4264,22.3197,22.4192,136200.0
2012-10-03 11:30:00,31.52,31.62,31.5,31.58,126900.0,22.4121,22.4832,22.3979,22.4548,126900.0
2012-10-03 12:00:00,31.59,31.62,31.57,31.62,100900.0,22.4619,22.4832,22.4477,22.4832,100900.0
2012-10-03 12:30:00,31.62,31.63,31.6,31.6,122600.0,22.4832,22.4904,22.469,22.469,122600.0
2012-10-03 13:00:00,31.6,31.65,31.59,31.59,113700.0,22.469,22.5046,22.4619,22.4619,113700.0
2012-10-03 13:30:00,31.59,31.6,31.49,31.53,193600.0,22.4619,22.469,22.3908,22.4192,193600.0
2012-10-03 14:00:00,31.53,31.57,31.53,31.54,111200.0,22.4192,22.4477,22.4192,22.4264,111200.0
2012-10-03 14:30:00,31.53,31.59,31.53,31.56,124600.0,22.4192,22.4619,22.4192,22.4406,124600.0
2012-10-03 15:00:00,31.55,31.58,31.5,31.56,183900.0,22.4335,22.4548,22.3979,22.4406,183900.0
2012-10-03 15:30:00,31.57,31.6,31.53,31.59,607700.0,22.4477,22.469,22.4192,22.4619,607700.0
2012-10-04 09:30:00,31.72,31.82,31.6,31.65,127900.0,22.5543,22.6254,22.469,22.5046,127900.0
2012-10-04 10:00:00,31.65,31.79,31.57,31.66,175000.0,22.5046,22.6041,22.4477,22.5117,175000.0
2012-10-04 10:30:00,31.66,31.68,31.61,31.67,114800.0,22.5117,22.5259,22.4761,22.5188,114800.0
2012-10-04 11:00:00,31.67,31.68,31.59,31.64,84100.0,22.5188,22.5259,22.4619,22.4975,84100.0
2012-10-04 11:30:00,31.65,31.65,31.6,31.61,48900.0,22.5046,22.5046,22.469,22.4761,48900.0
2012-10-04 12:00:00,31.61,31.66,31.6,31.65,82100.0,22.4761,22.5117,22.469,22.5046,82100.0
2012-10-04 12:30:00,31.64,31.68,31.6,31.66,65400.0,22.4975,22.5259,22.469,22.5117,65400.0
2012-10-04 13:00:00,31.66,31.7,31.66,31.7,41200.0,22.5117,22.5401,22.5117,22.5401,41200.0
2012-10-04 13:30:00,31.7,31.71,31.67,31.7,62700.0,22.5401,22.5472,22.5188,22.5401,62700.0
2012-10-04 14:00:00,31.7,31.7,31.62,31.63,77800.0,22.5401,22.5401,22.4832,22.4904,77800.0
2012-10-04 14:30:00,31.63,31.64,31.55,31.57,189200.0,22.4904,22.4975,22.4335,22.4477,189200.0
2012-10-04 15:00:00,31.56,31.57,31.51,31.55,205900.0,22.4406,22.4477,22.405,22.4335,205900.0
2012-10-04 15:30:00,31.55,31.56,31.5,31.54,488000.0,22.4335,22.4406,22.3979,22.4264,488000.0
2012-10-05 09:30:00,31.7,31.71,31.59,31.68,152100.0,22.5401,22.5472,22.4619,22.5259,152100.0
2012-10-05 10:00:00,31.68,31.71,31.65,31.69,108500.0,22.5259,22.5472,22.5046,22.533,108500.0
2012-10-05 10:30:00,31.7,31.72,31.62,31.68,155000.0,22.5401,22.5543,22.4832,22.5259,155000.0
2012-10-05 11:00:00,31.68,31.69,31.61,31.61,78500.0,22.5259,22.533,22.4761,22.4761,78500.0
2012-10-05 11:30:00,31.61,31.64,31.59,31.64,87300.0,22.4761,22.4975,22.4619,22.4975,87300.0
2012-10-05 12:00:00,31.64,31.67,31.62,31.63,60200.0,22.4975,22.5188,22.4832,22.4904,60200.0
2012-10-05 12:30:00,31.63,31.64,31.57,31.61,59100.0,22.4904,22.4975,22.4477,22.4761,59100.0
2012-10-05 13:00:00,31.62,31.66,31.58,31.58,67600.0,22.4832,22.5117,22.4548,22.4548,67600.0
2012-10-05 13:30:00,31.59,31.6,31.53,31.59,76500.0,22.4619,22.469,22.4192,22.4619,76500.0
2012-10-05 14:00:00,31.59,31.63,31.59,31.63,64300.0,22.4619,22.4904,22.4619,22.4904,64300.0
2012-10-05 14:30:00,31.63,31.7,31.62,31.62,160400.0,22.4904,22.5401,22.4832,22.4832,160400.0
2012-10-05 15:00:00,31.62,31.63,31.57,31.57,117700.0,22.4832,22.4904,22.4477,22.4477,117700.0
2012-10-05 15:30:00,31.57,31.59,31.43,31.58,494300.0,22.4477,22.4619,22.3481,22.4548,494300.0
2012-10-08 09:30:00,31.53,31.57,31.44,31.45,266100.0,22.4192,22.4477,22.3553,22.3624,266100.0
2012-10-08 10:00:00,31.45,31.5,31.38,31.38,119700.0,22.3624,22.3979,22.3126,22.3126,119700.0
2012-10-08 10:30:00,31.38,31.41,31.33,31.36,167000.0,22.3126,22.3339,22.277,22.2984,167000.0
2012-10-08 11:00:00,31.36,31.42,31.34,31.42,87500.0,22.2984,22.341,22.2841,22.341,87500.0
2012-10-08 11:30:00,31.42,31.42,31.33,31.33,109200.0,22.341,22.341,22.277,22.277,109200.0
2012-10-08 12:00:00,31.34,31.38,31.31,31.36,79800.0,22.2841,22.3126,22.2628,22.2984,79800.0
2012-10-08 12:30:00,31.36,31.37,31.34,31.35,50900.0,22.2984,22.3055,22.2841,22.2913,50900.0
2012-10-08 13:00:00,31.36,31.39,31.36,31.37,46700.0,22.2984,22.3197,22.2984,22.3055,46700.0
2012-10-08 13:30:00,31.37,31.43,31.37,31.4,79500.0,22.3055,22.3481,22.3055,22.3268,79500.0
2012-10-08 14:00:00,31.4,31.41,31.39,31.39,78400.0,22.3268,22.3339,22.3197,22.3197,78400.0
2012-10-08 14:30:00,31.4,31.4,31.39,31.4,40800.0,22.3268,22.3268,22.3197,22.3268,40800.0
2012-10-08 15:00:00,31.39,31.43,31.39,31.41,136000.0,22.3197,22.3481,22.3197,22.3339,136000.0
2012-10-08 15:30:00,31.42,31.42,31.36,31.39,331900.0,22.341,22.341,22.2984,22.3197,331900.0
2012-10-09 09:30:00,31.35,31.51,31.33,31.45,140700.0,22.2913,22.405,22.277,22.3624,140700.0
2012-10-09 10:00:00,31.45,31.56,31.39,31.51,210700.0,22.3624,22.4406,22.3197,22.405,210700.0
2012-10-09 10:30:00,31.51,31.51,31.31,31.33,193200.0,22.405,22.405,22.2628,22.277,193200.0
2012-10-09 11:00:00,31.34,31.37,31.3,31.3,83100.0,22.2841,22.3055,22.2557,22.2557,83100.0
2012-10-09 11:30:00,31.3,31.36,31.29,31.35,83800.0,22.2557,22.2984,22.2486,22.2913,83800.0
2012-10-09 12:00:00,31.36,31.37,31.28,31.32,90700.0,22.2984,22.3055,22.2415,22.2699,90700.0
2012-10-09 12:30:00,31.32,31.32,31.24,31.25,75600.0,22.2699,22.2699,22.213,22.2202,75600.0
2012-10-09 13:00:00,31.26,31.42,31.24,31.34,337600.0,22.2273,22.341,22.213,22.2841,337600.0
2012-10-09 13:30:00,31.35,31.38,31.33,31.34,83700.0,22.2913,22.3126,22.277,22.2841,83700.0
2012-10-09 14:00:00,31.33,31.34,31.29,31.32,77900.0,22.277,22.2841,22.2486,22.2699,77900.0
2012-10-09 14:30:00,31.32,31.35,31.25,31.35,79900.0,22.2699,22.2913,22.2202,22.2913,79900.0
2012-10-09 15:00:00,31.35,31.36,31.26,31.27,127200.0,22.2913,22.2984,22.2273,22.2344,127200.0
2012-10-09 15:30:00,31.28,31.32,31.23,31.23,314700.0,22.2415,22.2699,22.2059,22.2059,314700.0
2012-10-10 09:30:00,31.19,31.48,31.19,31.48,273100.0,22.1775,22.3837,22.1775,22.3837,273100.0
2012-10-10 10:00:00,31.47,31.48,31.28,31.29,261300.0,22.3766,22.3837,22.2415,22.2486,261300.0
2012-10-10 10:30:00,31.29,31.36,31.27,31.34,125700.0,22.2486,22.2984,22.2344,22.2841,125700.0
2012-10-10 11:00:00,31.34,31.37,31.3,31.32,97700.0,22.2841,22.3055,22.2557,22.2699,97700.0
2012-10-10 11:30:00,31.32,31.32,31.24,31.29,71800.0,22.2699,22.2699,22.213,22.2486,71800.0
2012-10-10 12:00:00,31.28,31.32,31.26,31.26,50600.0,22.2415,22.2699,22.2273,22.2273,50600.0
2012-10-10 12:30:00,31.27,31.3,31.2,31.2,122100.0,22.2344,22.2557,22.1846,22.1846,122100.0
2012-10-10 13:00:00,31.2,31.27,31.18,31.27,89500.0,22.1846,22.2344,22.1704,22.2344,89500.0
2012-10-10 13:30:00,31.26,31.28,31.18,31.19,113800.0,22.2273,22.2415,22.1704,22.1775,113800.0
2012-10-10 14:00:00,31.19,31.25,31.19,31.21,64200.0,22.1775,22.2202,22.1775,22.1917,64200.0
2012-10-10 14:30:00,31.2,31.23,31.16,31.22,102000.0,22.1846,22.2059,22.1562,22.1988,102000.0
2012-10-10 15:00:00,31.22,31.27,31.17,31.21,153900.0,22.1988,22.2344,22.1633,22.1917,153900.0
2012-10-10 15:30:00,31.21,31.21,31.14,31.17,229300.0,22.1917,22.1917,22.1419,22.1633,229300.0
2012-10-11 09:30:00,31.27,31.37,31.23,31.34,124500.0,22.2344,22.3055,22.2059,22.2841,124500.0
2012-10-11 10:00:00,31.34,31.4,31.31,31.31,105500.0,22.2841,22.3268,22.2628,22.2628,105500.0
2012-10-11 10:30:00,31.31,31.41,31.29,31.39,112600.0,22.2628,22.3339,22.2486,22.3197,112600.0
2012-10-11 11:00:00,31.39,31.41,31.33,31.35,68200.0,22.3197,22.3339,22.277,22.2913,68200.0
2012-10-11 11:30:00,31.34,31.37,31.27,31.3,90000.0,22.2841,22.3055,22.2344,22.2557,90000.0
2012-10-11 12:00:00,31.3,31.32,31.28,31.29,54000.0,22.2557,22.2699,22.2415,22.2486,54000.0
2012-10-11 12:30:00,31.3,31.36,31.29,31.33,54500.0,22.2557,22.2984,22.2486,22.277,54500.0
2012-10-11 13:00:00,31.34,31.34,31.29,31.31,173000.0,22.2841,22.2841,22.2486,22.2628,173000.0
2012-10-11 13:30:00,31.3,31.31,31.27,31.3,141700.0,22.2557,22.2628,22.2344,22.2557,141700.0
2012-10-11 14:00:00,31.3,31.36,31.29,31.35,124700.0,22.2557,22.2984,22.2486,22.2913,124700.0
2012-10-11 14:30:00,31.35,31.35,31.27,31.3,70300.0,22.2913,22.2913,22.2344,22.2557,70300.0
2012-10-11 15:00:00,31.31,31.35,31.29,31.33,90700.0,22.2628,22.2913,22.2486,22.277,90700.0
2012-10-11 15:30:00,31.33,31.33,31.22,31.23,288800.0,22.277,22.277,22.1988,22.2059,288800.0
2012-10-12 09:30:00,31.32,31.45,31.31,31.4,231700.0,22.2699,22.3624,22.2628,22.3268,231700.0
2012-10-12 10:00:00,31.39,31.42,31.25,31.28,100100.0,22.3197,22.341,22.2202,22.2415,100100.0
2012-10-12 10:30:00,31.29,31.29,31.19,31.25,103900.0,22.2486,22.2486,22.1775,22.2202,103900.0
2012-10-12 11:00:00,31.24,31.24,31.16,31.18,124700.0,22.213,22.213,22.1562,22.1704,124700.0
2012-10-12 11:30:00,31.18,31.18,31.12,31.18,136200.0,22.1704,22.1704,22.1277,22.1704,136200.0
2012-10-12 12:00:00,31.18,31.2,31.16,31.19,71500.0,22.1704,22.1846,22.1562,22.1775,71500.0
2012-10-12 12:30:00,31.18,31.22,31.18,31.2,46800.0,22.1704,22.1988,22.1704,22.1846,46800.0
2012-10-12 13:00:00,31.2,31.23,31.18,31.18,99300.0,22.1846,22.2059,22.1704,22.1704,99300.0
2012-10-12 13:30:00,31.18,31.19,31.14,31.18,163900.0,22.1704,22.1775,22.1419,22.1704,163900.0
2012-10-12 14:00:00,31.18,31.28,31.17,31.28,116900.0,22.1704,22.2415,22.1633,22.2415,116900.0
2012-10-12 14:30:00,31.28,31.3,31.22,31.28,136200.0,22.2415,22.2557,22.1988,22.2415,136200.0
2012-10-12 15:00:00,31.27,31.32,31.23,31.3,160600.0,22.2344,22.2699,22.2059,22.2557,160600.0
2012-10-12 15:30:00,31.3,31.3,31.22,31.26,319200.0,22.2557,22.2557,22.1988,22.2273,319200.0
2012-10-15 09:30:00,31.25,31.44,31.24,31.41,195200.0,22.2202,22.3553,22.213,22.3339,195200.0
2012-10-15 10:00:00,31.41,31.5,31.37,31.44,261900.0,22.3339,22.3979,22.3055,22.3553,261900.0
2012-10-15 10:30:00,31.44,31.47,31.39,31.46,119600.0,22.3553,22.3766,22.3197,22.3695,119600.0
2012-10-15 11:00:00,31.47,31.5,31.41,31.48,133200.0,22.3766,22.3979,22.3339,22.3837,133200.0
2012-10-15 11:30:00,31.48,31.55,31.47,31.5,78800.0,22.3837,22.4335,22.3766,22.3979,78800.0
2012-10-15 12:00:00,31.51,31.54,31.49,31.54,114000.0,22.405,22.4264,22.3908,22.4264,114000.0
2012-10-15 12:30:00,31.55,31.6,31.53,31.55,132700.0,22.4335,22.469,22.4192,22.4335,132700.0
2012-10-15 13:00:00,31.55,31.57,31.52,31.53,169800.0,22.4335,22.4477,22.4121,22.4192,169800.0
2012-10-15 13:30:00,31.52,31.59,31.5,31.5,123000.0,22.4121,22.4619,22.3979,22.3979,123000.0
2012-10-15 14:00:00,31.5,31.53,31.45,31.51,149800.0,22.3979,22.4192,22.3624,22.405,149800.0
2012-10-15 14:30:00,31.51,31.52,31.46,31.49,113200.0,22.405,22.4121,22.3695,22.3908,113200.0
2012-10-15 15:00:00,31.48,31.52,31.47,31.48,128800.0,22.3837,22.4121,22.3766,22.3837,128800.0
2012-10-15 15:30:00,31.49,31.53,31.46,31.49,328800.0,22.3908,22.4192,22.3695,22.3908,328800.0
2012-10-16 09:30:00,31.59,31.72,31.53,31.57,109000.0,22.4619,22.5543,22.4192,22.4477,109000.0
2012-10-16 10:00:00,31.58,31.59,31.46,31.51,154400.0,22.4548,22.4619,22.3695,22.405,154400.0
2012-10-16 10:30:00,31.52,31.54,31.42,31.44,122100.0,22.4121,22.4264,22.341,22.3553,122100.0
2012-10-16 11:00:00,31.43,31.48,31.42,31.46,68000.0,22.3481,22.3837,22.341,22.3695,68000.0
2012-10-16 11:30:00,31.46,31.51,31.46,31.5,71700.0,22.3695,22.405,22.3695,22.3979,71700.0
2012-10-16 12:00:00,31.51,31.53,31.47,31.47,48900.0,22.405,22.4192,22.3766,22.3766,48900.0
2012-10-16 12:30:00,31.47,31.48,31.41,31.41,56700.0,22.3766,22.3837,22.3339,22.3339,56700.0
2012-10-16 13:00:00,31.42,31.43,31.4,31.4,67000.0,22.341,22.3481,22.3268,22.3268,67000.0
2012-10-16 13:30:00,31.41,31.46,31.4,31.44,91400.0,22.3339,22.3695,22.3268,22.3553,91400.0
2012-10-16 14:00:00,31.45,31.45,31.39,31.42,90100.0,22.3624,22.3624,22.3197,22.341,90100.0
2012-10-16 14:30:00,31.43,31.43,31.37,31.41,150500.0,22.3481,22.3481,22.3055,22.3339,150500.0
2012-10-16 15:00:00,31.41,31.51,31.4,31.51,163800.0,22.3339,22.405,22.3268,22.405,163800.0
2012-10-16 15:30:00,31.51,31.59,31.47,31.59,514800.0,22.405,22.4619,22.3766,22.4619,514800.0
2012-10-17 09:30:00,31.68,31.71,31.57,31.64,157300.0,22.5259,22.5472,22.4477,22.4975,157300.0
2012-10-17 10:00:00,31.64,31.69,31.63,31.67,80800.0,22.4975,22.533,22.4904,22.5188,80800.0
2012-10-17 10:30:00,31.66,31.73,31.66,31.68,84100.0,22.5117,22.5615,22.5117,22.5259,84100.0
2012-10-17 11:00:00,31.68,31.68,31.61,31.66,53700.0,22.5259,22.5259,22.4761,22.5117,53700.0
2012-10-17 11:30:00,31.65,31.67,31.62,31.65,65400.0,22.5046,22.5188,22.4832,22.5046,65400.0
2012-10-17 12:00:00,31.65,31.66,31.6,31.65,78800.0,22.5046,22.5117,22.469,22.5046,78800.0
2012-10-17 12:30:00,31.64,31.65,31.6,31.62,71200.0,22.4975,22.5046,22.469,22.4832,71200.0
2012-10-17 13:00:00,31.62,31.66,31.62,31.63,74400.0,22.4832,22.5117,22.4832,22.4904,74400.0
2012-10-17 13:30:00,31.64,31.64,31.55,31.57,89100.0,22.4975,22.4975,22.4335,22.4477,89100.0
2012-10-17 14:00:00,31.58,31.62,31.57,31.6,69900.0,22.4548,22.4832,22.4477,22.469,69900.0
2012-10-17 14:30:00,31.61,31.65,31.6,31.61,96700.0,22.4761,22.5046,22.469,22.4761,96700.0
2012-10-17 15:00:00,31.62,31.66,31.62,31.66,108900.0,22.4832,22.5117,22.4832,22.5117,108900.0
2012-10-17 15:30:00,31.66,31.67,31.62,31.65,374700.0,22.5117,22.5188,22.4832,22.5046,374700.0
2012-10-18 09:30:00,31.66,31.69,31.4,31.47,250200.0,22.5117,22.533,22.3268,22.3766,250200.0
2012-10-18 10:00:00,31.49,31.57,31.43,31.57,167300.0,22.3908,22.4477,22.3481,22.4477,167300.0
2012-10-18 10:30:00,31.57,31.61,31.46,31.52,267600.0,22.4477,22.4761,22.3695,22.4121,267600.0
2012-10-18 11:00:00,31.53,31.6,31.48,31.51,268300.0,22.4192,22.469,22.3837,22.405,268300.0
2012-10-18 11:30:00,31.5,31.68,31.49,31.66,141100.0,22.3979,22.5259,22.3908,22.5117,141100.0
2012-10-18 12:00:00,31.66,31.71,31.64,31.64,147100.0,22.5117,22.5472,22.4975,22.4975,147100.0
2012-10-18 12:30:00,31.64,31.67,31.61,31.62,110800.0,22.4975,22.5188,22.4761,22.4832,110800.0
2012-10-18 13:00:00,31.61,31.63,31.54,31.54,164000.0,22.4761,22.4904,22.4264,22.4264,164000.0
2012-10-18 13:30:00,31.55,31.61,31.54,31.6,92500.0,22.4335,22.4761,22.4264,22.469,92500.0
2012-10-18 14:00:00,31.6,31.64,31.58,31.6,122800.0,22.469,22.4975,22.4548,22.469,122800.0
2012-10-18 14:30:00,31.6,31.68,31.53,31.67,123000.0,22.469,22.5259,22.4192,22.5188,123000.0
2012-10-18 15:00:00,31.67,31.73,31.66,31.7,177700.0,22.5188,22.5615,22.5117,22.5401,177700.0
2012-10-18 15:30:00,31.7,31.75,31.69,31.71,267500.0,22.5401,22.5757,22.533,22.5472,267500.0
2012-10-19 09:30:00,31.72,31.75,31.59,31.65,850500.0,22.5543,22.5757,22.4619,22.5046,850500.0
2012-10-19 10:00:00,31.67,31.75,31.62,31.74,204600.0,22.5188,22.5757,22.4832,22.5686,204600.0
2012-10-19 10:30:00,31.75,31.76,31.57,31.58,341000.0,22.5757,22.5828,22.4477,22.4548,341000.0
2012-10-19 11:00:00,31.59,31.6,31.36,31.37,430600.0,22.4619,22.469,22.2984,22.3055,430600.0
2012-10-19 11:30:00,31.37,31.39,31.24,31.26,505000.0,22.3055,22.3197,22.213,22.2273,505000.0
2012-10-19 12:00:00,31.26,31.27,31.14,31.14,194600.0,22.2273,22.2344,22.1419,22.1419,194600.0
2012-10-19 12:30:00,31.14,31.15,30.98,31.03,499500.0,22.1419,22.149,22.0282,22.0637,499500.0
2012-10-19 13:00:00,31.03,31.07,31.02,31.06,246000.0,22.0637,22.0922,22.0566,22.0851,246000.0
2012-10-19 13:30:00,31.06,31.09,30.97,31.0,258900.0,22.0851,22.1064,22.0211,22.0424,258900.0
2012-10-19 14:00:00,31.0,31.02,30.91,30.92,261100.0,22.0424,22.0566,21.9784,21.9855,261100.0
2012-10-19 14:30:00,30.92,30.95,30.83,30.92,366000.0,21.9855,22.0068,21.9215,21.9855,366000.0
2012-10-19 15:00:00,30.93,30.93,30.78,30.78,683900.0,21.9926,21.9926,21.886,21.886,683900.0
2012-10-19 15:30:00,30.79,30.96,30.79,30.92,1152900.0,21.8931,22.014,21.8931,21.9855,1152900.0
2012-10-22 09:30:00,30.84,30.99,30.71,30.81,194000.0,21.9286,22.0353,21.8362,21.9073,194000.0
2012-10-22 10:00:00,30.79,30.86,30.74,30.86,229100.0,21.8931,21.9428,21.8575,21.9428,229100.0
2012-10-22 10:30:00,30.87,30.89,30.79,30.84,201000.0,21.95,21.9642,21.8931,21.9286,201000.0
2012-10-22 11:00:00,30.84,30.89,30.76,30.8,217400.0,21.9286,21.9642,21.8717,21.9002,217400.0
2012-10-22 11:30:00,30.81,30.88,30.78,30.84,78900.0,21.9073,21.9571,21.886,21.9286,78900.0
2012-10-22 12:00:00,30.84,30.86,30.8,30.81,85700.0,21.9286,21.9428,21.9002,21.9073,85700.0
2012-10-22 12:30:00,30.81,30.85,30.79,30.81,75600.0,21.9073,21.9357,21.8931,21.9073,75600.0
2012-10-22 13:00:00,30.8,30.82,30.71,30.74,92100.0,21.9002,21.9144,21.8362,21.8575,92100.0
2012-10-22 13:30:00,30.73,30.75,30.67,30.7,93000.0,21.8504,21.8646,21.8077,21.8291,93000.0
2012-10-22 14:00:00,30.7,30.71,30.66,30.69,157200.0,21.8291,21.8362,21.8006,21.822,157200.0
2012-10-22 14:30:00,30.69,30.71,30.65,30.69,146600.0,21.822,21.8362,21.7935,21.822,146600.0
2012-10-22 15:00:00,30.7,30.71,30.65,30.7,270400.0,21.8291,21.8362,21.7935,21.8291,270400.0
2012-10-22 15:30:00,30.7,30.89,30.67,30.87,494500.0,21.8291,21.9642,21.8077,21.95,494500.0
2012-10-23 09:30:00,30.62,30.77,30.54,30.64,139700.0,21.7722,21.8789,21.7153,21.7864,139700.0
2012-10-23 10:00:00,30.63,30.68,30.59,30.63,384400.0,21.7793,21.8149,21.7509,21.7793,384400.0
2012-10-23 10:30:00,30.63,30.67,30.54,30.63,276200.0,21.7793,21.8077,21.7153,21.7793,276200.0
2012-10-23 11:00:00,30.62,30.7,30.6,30.67,181200.0,21.7722,21.8291,21.758,21.8077,181200.0
2012-10-23 11:30:00,30.67,30.69,30.61,30.66,89100.0,21.8077,21.822,21.7651,21.8006,89100.0
2012-10-23 12:00:00,30.66,30.7,30.61,30.66,83400.0,21.8006,21.8291,21.7651,21.8006,83400.0
2012-10-23 12:30:00,30.66,30.67,30.6,30.61,69000.0,21.8006,21.8077,21.758,21.7651,69000.0
2012-10-23 13:00:00,30.61,30.64,30.6,30.62,91300.0,21.7651,21.7864,21.758,21.7722,91300.0
2012-10-23 13:30:00,30.63,30.63,30.54,30.57,106000.0,21.7793,21.7793,21.7153,21.7366,106000.0
2012-10-23 14:00:00,30.57,30.59,30.52,30.57,142300.0,21.7366,21.7509,21.7011,21.7366,142300.0
2012-10-23 14:30:00,30.56,30.62,30.55,30.61,112700.0,21.7295,21.7722,21.7224,21.7651,112700.0
2012-10-23 15:00:00,30.6,30.62,30.55,30.58,169000.0,21.758,21.7722,21.7224,21.7438,169000.0
2012-10-23 15:30:00,30.58,30.66,30.49,30.64,801000.0,21.7438,21.8006,21.6798,21.7864,801000.0
2012-10-24 09:30:00,30.69,30.8,30.55,30.57,113700.0,21.822,21.9002,21.7224,21.7366,113700.0
2012-10-24 10:00:00,30.58,30.59,30.47,30.5,129200.0,21.7438,21.7509,21.6655,21.6869,129200.0
2012-10-24 10:30:00,30.49,30.65,30.47,30.5,150600.0,21.6798,21.7935,21.6655,21.6869,150600.0
2012-10-24 11:00:00,30.5,30.51,30.46,30.5,264700.0,21.6869,21.694,21.6584,21.6869,264700.0
2012-10-24 11:30:00,30.5,30.51,30.27,30.34,510800.0,21.6869,21.694,21.5233,21.5731,510800.0
2012-10-24 12:00:00,30.34,30.44,30.33,30.43,163200.0,21.5731,21.6442,21.566,21.6371,163200.0
2012-10-24 12:30:00,30.44,30.46,30.39,30.46,99600.0,21.6442,21.6584,21.6087,21.6584,99600.0
2012-10-24 13:00:00,30.45,30.47,30.43,30.44,103000.0,21.6513,21.6655,21.6371,21.6442,103000.0
2012-10-24 13:30:00,30.44,30.44,30.28,30.28,178000.0,21.6442,21.6442,21.5304,21.5304,178000.0
2012-10-24 14:00:00,30.29,30.41,30.26,30.4,152800.0,21.5376,21.6229,21.5162,21.6158,152800.0
2012-10-24 14:30:00,30.4,30.41,30.33,30.33,188100.0,21.6158,21.6229,21.566,21.566,188100.0
2012-10-24 15:00:00,30.33,30.37,30.28,30.36,253200.0,21.566,21.5944,21.5304,21.5873,253200.0
2012-10-24 15:30:00,30.36,30.41,30.35,30.4,530900.0,21.5873,21.6229,21.5802,21.6158,530900.0
2012-10-25 09:30:00,30.6,30.67,30.51,30.66,190100.0,21.758,21.8077,21.694,21.8006,190100.0
2012-10-25 10:00:00,30.66,30.68,30.59,30.63,177600.0,21.8006,21.8149,21.7509,21.7793,177600.0
2012-10-25 10:30:00,30.62,30.71,30.55,30.71,336500.0,21.7722,21.8362,21.7224,21.8362,336500.0
2012-10-25 11:00:00,30.71,30.8,30.65,30.67,226300.0,21.8362,21.9002,21.7935,21.8077,226300.0
2012-10-25 11:30:00,30.65,30.71,30.58,30.65,61800.0,21.7935,21.8362,21.7438,21.7935,61800.0
2012-10-25 12:00:00,30.65,30.66,30.56,30.65,60700.0,21.7935,21.8006,21.7295,21.7935,60700.0
2012-10-25 12:30:00,30.64,30.76,30.62,30.76,72400.0,21.7864,21.8717,21.7722,21.8717,72400.0
2012-10-25 13:00:00,30.75,30.8,30.75,30.79,78400.0,21.8646,21.9002,21.8646,21.8931,78400.0
2012-10-25 13:30:00,30.79,30.79,30.71,30.74,75000.0,21.8931,21.8931,21.8362,21.8575,75000.0
2012-10-25 14:00:00,30.74,30.8,30.72,30.78,113400.0,21.8575,21.9002,21.8433,21.886,113400.0
2012-10-25 14:30:00,30.78,30.81,30.76,30.76,88900.0,21.886,21.9073,21.8717,21.8717,88900.0
2012-10-25 15:00:00,30.76,30.84,30.73,30.75,428100.0,21.8717,21.9286,21.8504,21.8646,428100.0
2012-10-25 15:30:00,30.75,30.84,30.73,30.83,507200.0,21.8646,21.9286,21.8504,21.9215,507200.0
2012-10-26 09:30:00,30.91,30.98,30.72,30.73,226400.0,21.9784,22.0282,21.8433,21.8504,226400.0
2012-10-26 10:00:00,30.72,30.92,30.72,30.85,180400.0,21.8433,21.9855,21.8433,21.9357,180400.0
2012-10-26 10:30:00,30.85,30.9,30.81,30.84,320400.0,21.9357,21.9713,21.9073,21.9286,320400.0
2012-10-26 11:00:00,30.83,30.88,30.79,30.84,147800.0,21.9215,21.9571,21.8931,21.9286,147800.0
2012-10-26 11:30:00,30.84,30.88,30.83,30.87,100200.0,21.9286,21.9571,21.9215,21.95,100200.0
2012-10-26 12:00:00,30.86,30.93,30.8,30.92,174700.0,21.9428,21.9926,21.9002,21.9855,174700.0
2012-10-26 12:30:00,30.91,30.92,30.84,30.9,110900.0,21.9784,21.9855,21.9286,21.9713,110900.0
2012-10-26 13:00:00,30.9,30.93,30.85,30.9,69500.0,21.9713,21.9926,21.9357,21.9713,69500.0
2012-10-26 13:30:00,30.9,30.98,30.88,30.9,85800.0,21.9713,22.0282,21.9571,21.9713,85800.0
2012-10-26 14:00:00,30.9,30.92,30.86,30.9,71000.0,21.9713,21.9855,21.9428,21.9713,71000.0
2012-10-26 14:30:00,30.91,30.95,30.89,30.92,78200.0,21.9784,22.0068,21.9642,21.9855,78200.0
2012-10-26 15:00:00,30.92,30.97,30.89,30.96,138800.0,21.9855,22.0211,21.9642,22.014,138800.0
2012-10-26 15:30:00,30.96,30.99,30.84,30.86,438800.0,22.014,22.0353,21.9286,21.9428,438800.0
2012-10-31 09:30:00,30.98,31.1,30.87,31.04,167600.0,22.0282,22.1135,21.95,22.0708,167600.0
2012-10-31 10:00:00,31.03,31.26,31.02,31.19,394900.0,22.0637,22.2273,22.0566,22.1775,394900.0
2012-10-31 10:30:00,31.16,31.17,31.0,31.03,131700.0,22.1562,22.1633,22.0424,22.0637,131700.0
2012-10-31 11:00:00,31.03,31.11,31.0,31.1,184000.0,22.0637,22.1206,22.0424,22.1135,184000.0
2012-10-31 11:30:00,31.1,31.14,31.09,31.12,136300.0,22.1135,22.1419,22.1064,22.1277,136300.0
2012-10-31 12:00:00,31.12,31.13,30.97,30.98,102800.0,22.1277,22.1348,22.0211,22.0282,102800.0
2012-10-31 12:30:00,30.96,31.0,30.92,31.0,92400.0,22.014,22.0424,21.9855,22.0424,92400.0
2012-10-31 13:00:00,31.0,31.01,30.95,31.0,86900.0,22.0424,22.0495,22.0068,22.0424,86900.0
2012-10-31 13:30:00,31.0,31.03,30.96,31.02,92300.0,22.0424,22.0637,22.014,22.0566,92300.0
2012-10-31 14:00:00,31.02,31.08,31.01,31.05,109300.0,22.0566,22.0993,22.0495,22.0779,109300.0
2012-10-31 14:30:00,31.05,31.08,31.02,31.04,93900.0,22.0779,22.0993,22.0566,22.0708,93900.0
2012-10-31 15:00:00,31.04,31.14,31.01,31.13,200200.0,22.0708,22.1419,22.0495,22.1348,200200.0
2012-10-31 15:30:00,31.13,31.16,31.07,31.08,523600.0,22.1348,22.1562,22.0922,22.0993,523600.0
2012-11-01 09:30:00,31.09,31.46,31.0,31.4,252600.0,22.1064,22.3695,22.0424,22.3268,252600.0
2012-11-01 10:00:00,31.4,31.65,31.4,31.59,459300.0,22.3268,22.5046,22.3268,22.4619,459300.0
2012-11-01 10:30:00,31.59,31.66,31.52,31.52,212400.0,22.4619,22.5117,22.4121,22.4121,212400.0
2012-11-01 11:00:00,31.52,31.55,31.32,31.47,299700.0,22.4121,22.4335,22.2699,22.3766,299700.0
2012-11-01 11:30:00,31.46,31.63,31.46,31.6,157400.0,22.3695,22.4904,22.3695,22.469,157400.0
2012-11-01 12:00:00,31.59,31.62,31.54,31.59,153000.0,22.4619,22.4832,22.4264,22.4619,153000.0
2012-11-01 12:30:00,31.58,31.62,31.54,31.59,168000.0,22.4548,22.4832,22.4264,22.4619,168000.0
2012-11-01 13:00:00,31.59,31.59,31.51,31.53,172500.0,22.4619,22.4619,22.405,22.4192,172500.0
2012-11-01 13:30:00,31.52,31.53,31.42,31.43,242600.0,22.4121,22.4192,22.341,22.3481,242600.0
2012-11-01 14:00:00,31.42,31.57,31.39,31.54,142200.0,22.341,22.4477,22.3197,22.4264,142200.0
2012-11-01 14:30:00,31.54,31.65,31.54,31.57,200300.0,22.4264,22.5046,22.4264,22.4477,200300.0
2012-11-01 15:00:00,31.58,31.63,31.55,31.62,293600.0,22.4548,22.4904,22.4335,22.4832,293600.0
2012-11-01 15:30:00,31.62,31.62,31.43,31.56,743500.0,22.4832,22.4832,22.3481,22.4406,743500.0
2012-11-02 09:30:00,31.73,31.73,31.56,31.66,185200.0,22.5615,22.5615,22.4406,22.5117,185200.0
2012-11-02 10:00:00,31.66,31.75,31.58,31.58,292400.0,22.5117,22.5757,22.4548,22.4548,292400.0
2012-11-02 10:30:00,31.58,31.78,31.53,31.54,337800.0,22.4548,22.597,22.4192,22.4264,337800.0
2012-11-02 11:00:00,31.54,31.61,31.42,31.56,271100.0,22.4264,22.4761,22.341,22.4406,271100.0
2012-11-02 11:30:00,31.56,31.6,31.51,31.57,173800.0,22.4406,22.469,22.405,22.4477,173800.0
2012-11-02 12:00:00,31.57,31.67,31.57,31.65,107600.0,22.4477,22.5188,22.4477,22.5046,107600.0
2012-11-02 12:30:00,31.65,31.66,31.58,31.58,101500.0,22.5046,22.5117,22.4548,22.4548,101500.0
2012-11-02 13:00:00,31.59,31.59,31.48,31.53,134700.0,22.4619,22.4619,22.3837,22.4192,134700.0
2012-11-02 13:30:00,31.52,31.55,31.48,31.51,217900.0,22.4121,22.4335,22.3837,22.405,217900.0
2012-11-02 14:00:00,31.5,31.59,31.42,31.57,215300.0,22.3979,22.4619,22.341,22.4477,215300.0
2012-11-02 14:30:00,31.57,31.58,31.41,31.5,197700.0,22.4477,22.4548,22.3339,22.3979,197700.0
2012-11-02 15:00:00,31.5,31.53,31.36,31.38,329400.0,22.3979,22.4192,22.2984,22.3126,329400.0
2012-11-02 15:30:00,31.38,31.4,31.28,31.34,604200.0,22.3126,22.3268,22.2415,22.2841,604200.0
2012-11-05 09:30:00,30.7,30.88,30.47,30.52,700600.0,21.8291,21.9571,21.6655,21.7011,700600.0
2012-11-05 10:00:00,30.52,30.71,30.45,30.51,494400.0,21.7011,21.8362,21.6513,21.694,494400.0
2012-11-05 10:30:00,30.5,30.88,30.49,30.84,540900.0,21.6869,21.9571,21.6798,21.9286,540900.0
2012-11-05 11:00:00,30.84,30.88,30.75,30.8,418800.0,21.9286,21.9571,21.8646,21.9002,418800.0
2012-11-05 11:30:00,30.8,30.82,30.74,30.78,263100.0,21.9002,21.9144,21.8575,21.886,263100.0
2012-11-05 12:00:00,30.78,30.8,30.67,30.74,221500.0,21.886,21.9002,21.8077,21.8575,221500.0
2012-11-05 12:30:00,30.74,30.78,30.66,30.67,212500.0,21.8575,21.886,21.8006,21.8077,212500.0
2012-11-05 13:00:00,30.68,30.74,30.62,30.67,156800.0,21.8149,21.8575,21.7722,21.8077,156800.0
2012-11-05 13:30:00,30.67,30.69,30.62,30.67,135400.0,21.8077,21.822,21.7722,21.8077,135400.0
2012-11-05 14:00:00,30.66,30.77,30.66,30.76,118800.0,21.8006,21.8789,21.8006,21.8717,118800.0
2012-11-05 14:30:00,30.76,30.78,30.67,30.77,171100.0,21.8717,21.886,21.8077,21.8789,171100.0
2012-11-05 15:00:00,30.77,30.78,30.68,30.76,212700.0,21.8789,21.886,21.8149,21.8717,212700.0
2012-11-05 15:30:00,30.75,30.83,30.67,30.78,746600.0,21.8646,21.9215,21.8077,21.886,746600.0
2012-11-06 09:30:00,30.83,30.95,30.75,30.92,223100.0,21.9215,22.0068,21.8646,21.9855,223100.0
2012-11-06 10:00:00,30.93,30.96,30.81,30.83,258600.0,21.9926,22.014,21.9073,21.9215,258600.0
2012-11-06 10:30:00,30.84,30.86,30.74,30.75,160700.0,21.9286,21.9428,21.8575,21.8646,160700.0
2012-11-06 11:00:00,30.75,30.83,30.7,30.75,362500.0,21.8646,21.9215,21.8291,21.8646,362500.0
2012-11-06 11:30:00,30.75,30.84,30.74,30.84,245300.0,21.8646,21.9286,21.8575,21.9286,245300.0
2012-11-06 12:00:00,30.84,30.95,30.83,30.85,161700.0,21.9286,22.0068,21.9215,21.9357,161700.0
2012-11-06 12:30:00,30.86,30.9,30.8,30.86,118800.0,21.9428,21.9713,21.9002,21.9428,118800.0
2012-11-06 13:00:00,30.85,30.87,30.77,30.8,155400.0,21.9357,21.95,21.8789,21.9002,155400.0
2012-11-06 13:30:00,30.8,30.87,30.79,30.81,137300.0,21.9002,21.95,21.8931,21.9073,137300.0
2012-11-06 14:00:00,30.81,30.82,30.78,30.8,139800.0,21.9073,21.9144,21.886,21.9002,139800.0
2012-11-06 14:30:00,30.79,30.8,30.61,30.72,290300.0,21.8931,21.9002,21.7651,21.8433,290300.0
2012-11-06 15:00:00,30.72,30.74,30.65,30.67,197500.0,21.8433,21.8575,21.7935,21.8077,197500.0
2012-11-06 15:30:00,30.68,30.69,30.59,30.61,656300.0,21.8149,21.822,21.7509,21.7651,656300.0
2012-11-07 09:30:00,30.51,30.57,30.4,30.45,299300.0,21.694,21.7366,21.6158,21.6513,299300.0
2012-11-07 10:00:00,30.45,30.45,30.22,30.25,267500.0,21.6513,21.6513,21.4878,21.5091,267500.0
2012-11-07 10:30:00,30.26,30.35,30.23,30.23,216700.0,21.5162,21.5802,21.4949,21.4949,216700.0
2012-11-07 11:00:00,30.24,30.32,30.24,30.26,196900.0,21.502,21.5589,21.502,21.5162,196900.0
2012-11-07 11:30:00,30.27,30.44,30.2,30.38,260800.0,21.5233,21.6442,21.4736,21.6015,260800.0
2012-11-07 12:00:00,30.39,30.4,30.3,30.3,124200.0,21.6087,21.6158,21.5447,21.5447,124200.0
2012-11-07 12:30:00,30.31,30.39,30.3,30.36,133700.0,21.5518,21.6087,21.5447,21.5873,133700.0
2012-11-07 13:00:00,30.36,30.47,30.35,30.39,147300.0,21.5873,21.6655,21.5802,21.6087,147300.0
2012-11-07 13:30:00,30.38,30.44,30.37,30.42,138000.0,21.6015,21.6442,21.5944,21.63,138000.0
2012-11-07 14:00:00,30.43,30.49,30.39,30.4,146100.0,21.6371,21.6798,21.6087,21.6158,146100.0
2012-11-07 14:30:00,30.41,30.41,30.3,30.4,143900.0,21.6229,21.6229,21.5447,21.6158,143900.0
2012-11-07 15:00:00,30.4,30.46,30.35,30.45,201400.0,21.6158,21.6584,21.5802,21.6513,201400.0
2012-11-07 15:30:00,30.45,30.45,30.24,30.24,645300.0,21.6513,21.6513,21.502,21.502,645300.0
2012-11-08 09:30:00,30.16,30.23,30.1,30.19,188300.0,21.4451,21.4949,21.4025,21.4664,188300.0
2012-11-08 10:00:00,30.19,30.29,30.15,30.18,190500.0,21.4664,21.5376,21.438,21.4593,190500.0
2012-11-08 10:30:00,30.19,30.23,30.08,30.11,291900.0,21.4664,21.4949,21.3882,21.4096,291900.0
2012-11-08 11:00:00,30.11,30.15,30.09,30.14,149900.0,21.4096,21.438,21.3953,21.4309,149900.0
2012-11-08 11:30:00,30.15,30.15,30.07,30.15,130700.0,21.438,21.438,21.3811,21.438,130700.0
2012-11-08 12:00:00,30.15,30.15,30.04,30.08,123100.0,21.438,21.438,21.3598,21.3882,123100.0
2012-11-08 12:30:00,30.08,30.08,30.02,30.08,112500.0,21.3882,21.3882,21.3456,21.3882,112500.0
2012-11-08 13:00:00,30.07,30.09,29.93,29.97,186500.0,21.3811,21.3953,21.2816,21.31,186500.0
2012-11-08 13:30:00,29.97,30.07,29.97,30.06,116400.0,21.31,21.3811,21.31,21.374,116400.0
2012-11-08 14:00:00,30.07,30.08,29.99,30.0,217100.0,21.3811,21.3882,21.3242,21.3313,217100.0
2012-11-08 14:30:00,30.0,30.02,29.97,29.98,169500.0,21.3313,21.3456,21.31,21.3171,169500.0
2012-11-08 15:00:00,29.98,30.04,29.97,30.0,300300.0,21.3171,21.3598,21.31,21.3313,300300.0
2012-11-08 15:30:00,30.0,30.02,29.88,29.88,904600.0,21.3313,21.3456,21.246,21.246,904600.0
2012-11-09 09:30:00,29.78,29.96,29.75,29.85,263500.0,21.1749,21.3029,21.1536,21.2247,263500.0
2012-11-09 10:00:00,29.85,29.92,29.83,29.89,200200.0,21.2247,21.2745,21.2105,21.2531,200200.0
2012-11-09 10:30:00,29.88,29.94,29.86,29.93,120700.0,21.246,21.2887,21.2318,21.2816,120700.0
2012-11-09 11:00:00,29.93,29.99,29.9,29.95,210400.0,21.2816,21.3242,21.2602,21.2958,210400.0
2012-11-09 11:30:00,29.95,30.11,29.93,30.11,288800.0,21.2958,21.4096,21.2816,21.4096,288800.0
2012-11-09 12:00:00,30.11,30.14,30.08,30.13,159200.0,21.4096,21.4309,21.3882,21.4238,159200.0
2012-11-09 12:30:00,30.13,30.15,30.1,30.11,123400.0,21.4238,21.438,21.4025,21.4096,123400.0
2012-11-09 13:00:00,30.11,30.14,29.99,30.0,176700.0,21.4096,21.4309,21.3242,21.3313,176700.0
2012-11-09 13:30:00,30.0,30.04,29.97,29.99,166900.0,21.3313,21.3598,21.31,21.3242,166900.0
2012-11-09 14:00:00,30.0,30.07,29.97,30.07,181200.0,21.3313,21.3811,21.31,21.3811,181200.0
2012-11-09 14:30:00,30.07,30.13,30.03,30.04,126600.0,21.3811,21.4238,21.3527,21.3598,126600.0
2012-11-09 15:00:00,30.04,30.07,30.0,30.04,147600.0,21.3598,21.3811,21.3313,21.3598,147600.0
2012-11-09 15:30:00,30.04,30.12,29.96,30.0,585200.0,21.3598,21.4167,21.3029,21.3313,585200.0
2012-11-12 09:30:00,29.96,30.07,29.9,30.03,217700.0,21.3029,21.3811,21.2602,21.3527,217700.0
2012-11-12 10:00:00,30.04,30.04,29.95,29.97,103600.0,21.3598,21.3598,21.2958,21.31,103600.0
2012-11-12 10:30:00,29.97,30.0,29.94,29.95,152600.0,21.31,21.3313,21.2887,21.2958,152600.0
2012-11-12 11:00:00,29.95,30.01,29.95,29.99,198600.0,21.2958,21.3385,21.2958,21.3242,198600.0
2012-11-12 11:30:00,29.99,30.01,29.95,29.96,111600.0,21.3242,21.3385,21.2958,21.3029,111600.0
2012-11-12 12:00:00,29.96,29.97,29.95,29.95,68100.0,21.3029,21.31,21.2958,21.2958,68100.0
2012-11-12 12:30:00,29.96,29.97,29.93,29.94,144900.0,21.3029,21.31,21.2816,21.2887,144900.0
2012-11-12 13:00:00,29.95,30.0,29.94,29.97,123200.0,21.2958,21.3313,21.2887,21.31,123200.0
2012-11-12 13:30:00,29.98,30.04,29.95,30.02,192700.0,21.3171,21.3598,21.2958,21.3456,192700.0
2012-11-12 14:00:00,30.02,30.04,29.99,30.0,159200.0,21.3456,21.3598,21.3242,21.3313,159200.0
2012-11-12 14:30:00,30.0,30.05,30.0,30.0,209900.0,21.3313,21.3669,21.3313,21.3313,209900.0
2012-11-12 15:00:00,30.0,30.04,29.96,29.99,248100.0,21.3313,21.3598,21.3029,21.3242,248100.0
2012-11-12 15:30:00,29.99,30.03,29.95,29.96,387000.0,21.3242,21.3527,21.2958,21.3029,387000.0
2012-11-13 09:30:00,29.86,30.02,29.83,29.99,245100.0,21.2318,21.3456,21.2105,21.3242,245100.0
2012-11-13 10:00:00,29.99,30.09,29.97,30.05,266100.0,21.3242,21.3953,21.31,21.3669,266100.0
2012-11-13 10:30:00,30.05,30.12,29.99,30.1,179500.0,21.3669,21.4167,21.3242,21.4025,179500.0
2012-11-13 11:00:00,30.11,30.14,30.08,30.1,120000.0,21.4096,21.4309,21.3882,21.4025,120000.0
2012-11-13 11:30:00,30.1,30.11,29.99,30.03,264800.0,21.4025,21.4096,21.3242,21.3527,264800.0
2012-11-13 12:00:00,30.03,30.08,30.02,30.03,194800.0,21.3527,21.3882,21.3456,21.3527,194800.0
2012-11-13 12:30:00,30.03,30.03,29.96,29.96,139100.0,21.3527,21.3527,21.3029,21.3029,139100.0
2012-11-13 13:00:00,29.97,30.04,29.94,30.01,111600.0,21.31,21.3598,21.2887,21.3385,111600.0
2012-11-13 13:30:00,30.0,30.04,29.98,30.03,112000.0,21.3313,21.3598,21.3171,21.3527,112000.0
2012-11-13 14:00:00,30.03,30.05,29.97,29.97,125000.0,21.3527,21.3669,21.31,21.31,125000.0
2012-11-13 14:30:00,29.98,30.07,29.95,30.02,305000.0,21.3171,21.3811,21.2958,21.3456,305000.0
2012-11-13 15:00:00,30.02,30.03,29.98,30.0,285000.0,21.3456,21.3527,21.3171,21.3313,285000.0
2012-11-13 15:30:00,30.0,30.05,29.97,29.98,876400.0,21.3313,21.3669,21.31,21.3171,876400.0
2012-11-14 09:30:00,30.0,30.1,29.95,30.07,205200.0,21.3313,21.4025,21.2958,21.3811,205200.0
2012-11-14 10:00:00,30.07,30.13,30.01,30.07,409000.0,21.3811,21.4238,21.3385,21.3811,409000.0
2012-11-14 10:30:00,30.07,30.11,30.03,30.08,280700.0,21.3811,21.4096,21.3527,21.3882,280700.0
2012-11-14 11:00:00,30.08,30.21,30.05,30.18,203000.0,21.3882,21.4807,21.3669,21.4593,203000.0
2012-11-14 11:30:00,30.18,30.23,30.11,30.23,152600.0,21.4593,21.4949,21.4096,21.4949,152600.0
2012-11-14 12:00:00,30.23,30.26,30.15,30.16,160700.0,21.4949,21.5162,21.438,21.4451,160700.0
2012-11-14 12:30:00,30.16,30.19,30.11,30.18,137300.0,21.4451,21.4664,21.4096,21.4593,137300.0
2012-11-14 13:00:00,30.18,30.22,30.16,30.19,95800.0,21.4593,21.4878,21.4451,21.4664,95800.0
2012-11-14 13:30:00,30.2,30.25,30.18,30.24,155700.0,21.4736,21.5091,21.4593,21.502,155700.0
2012-11-14 14:00:00,30.24,30.26,30.15,30.19,191700.0,21.502,21.5162,21.438,21.4664,191700.0
2012-11-14 14:30:00,30.19,30.23,30.16,30.2,177100.0,21.4664,21.4949,21.4451,21.4736,177100.0
2012-11-14 15:00:00,30.19,30.2,30.08,30.11,224300.0,21.4664,21.4736,21.3882,21.4096,224300.0
2012-11-14 15:30:00,30.11,30.12,29.97,29.99,554100.0,21.4096,21.4167,21.31,21.3242,554100.0
2012-11-15 09:30:00,29.92,30.06,29.83,29.84,312300.0,21.2745,21.374,21.2105,21.2176,312300.0
2012-11-15 10:00:00,29.84,29.94,29.77,29.93,253200.0,21.2176,21.2887,21.1678,21.2816,253200.0
2012-11-15 10:30:00,29.93,29.99,29.9,29.91,250200.0,21.2816,21.3242,21.2602,21.2674,250200.0
2012-11-15 11:00:00,29.91,29.94,29.79,29.88,198600.0,21.2674,21.2887,21.182,21.246,198600.0
2012-11-15 11:30:00,29.88,29.91,29.77,29.8,335700.0,21.246,21.2674,21.1678,21.1891,335700.0
2012-11-15 12:00:00,29.81,29.86,29.75,29.79,272900.0,21.1962,21.2318,21.1536,21.182,272900.0
2012-11-15 12:30:00,29.8,29.87,29.75,29.78,149300.0,21.1891,21.2389,21.1536,21.1749,149300.0
2012-11-15 13:00:00,29.78,29.87,29.76,29.86,149700.0,21.1749,21.2389,21.1607,21.2318,149700.0
2012-11-15 13:30:00,29.86,29.91,29.84,29.88,146800.0,21.2318,21.2674,21.2176,21.246,146800.0
2012-11-15 14:00:00,29.87,29.91,29.85,29.87,153700.0,21.2389,21.2674,21.2247,21.2389,153700.0
2012-11-15 14:30:00,29.87,29.91,29.84,29.89,187400.0,21.2389,21.2674,21.2176,21.2531,187400.0
2012-11-15 15:00:00,29.89,29.89,29.8,29.83,242800.0,21.2531,21.2531,21.1891,21.2105,242800.0
2012-11-15 15:30:00,29.83,29.96,29.79,29.91,450900.0,21.2105,21.3029,21.182,21.2674,450900.0
2012-11-16 09:30:00,30.02,30.04,29.88,29.89,761200.0,21.3456,21.3598,21.246,21.2531,761200.0
2012-11-16 10:00:00,29.9,29.98,29.83,29.92,225300.0,21.2602,21.3171,21.2105,21.2745,225300.0
2012-11-16 10:30:00,29.91,29.95,29.88,29.93,158100.0,21.2674,21.2958,21.246,21.2816,158100.0
2012-11-16 11:00:00,29.92,29.97,29.91,29.92,272500.0,21.2745,21.31,21.2674,21.2745,272500.0
2012-11-16 11:30:00,29.92,30.12,29.91,30.11,305000.0,21.2745,21.4167,21.2674,21.4096,305000.0
2012-11-16 12:00:00,30.11,30.16,29.97,30.0,190000.0,21.4096,21.4451,21.31,21.3313,190000.0
2012-11-16 12:30:00,30.0,30.08,29.99,30.0,196100.0,21.3313,21.3882,21.3242,21.3313,196100.0
2012-11-16 13:00:00,30.0,30.06,30.0,30.06,128200.0,21.3313,21.374,21.3313,21.374,128200.0
2012-11-16 13:30:00,30.06,30.11,30.05,30.09,134700.0,21.374,21.4096,21.3669,21.3953,134700.0
2012-11-16 14:00:00,30.08,30.09,30.0,30.03,131000.0,21.3882,21.3953,21.3313,21.3527,131000.0
2012-11-16 14:30:00,30.02,30.07,29.97,30.06,189100.0,21.3456,21.3811,21.31,21.374,189100.0
2012-11-16 15:00:00,30.06,30.1,30.0,30.07,254400.0,21.374,21.4025,21.3313,21.3811,254400.0
2012-11-16 15:30:00,30.07,30.11,30.0,30.04,637100.0,21.3811,21.4096,21.3313,21.3598,637100.0
2012-11-19 09:30:00,30.22,30.27,30.08,30.22,326000.0,21.4878,21.5233,21.3882,21.4878,326000.0
2012-11-19 10:00:00,30.22,30.26,30.13,30.19,314800.0,21.4878,21.5162,21.4238,21.4664,314800.0
2012-11-19 10:30:00,30.2,30.29,30.19,30.25,260800.0,21.4736,21.5376,21.4664,21.5091,260800.0
2012-11-19 11:00:00,30.25,30.3,30.2,30.28,178500.0,21.5091,21.5447,21.4736,21.5304,178500.0
2012-11-19 11:30:00,30.28,30.34,30.28,30.33,164500.0,21.5304,21.5731,21.5304,21.566,164500.0
2012-11-19 12:00:00,30.33,30.38,30.26,30.32,87800.0,21.566,21.6015,21.5162,21.5589,87800.0
2012-11-19 12:30:00,30.32,30.34,30.25,30.29,93500.0,21.5589,21.5731,21.5091,21.5376,93500.0
2012-11-19 13:00:00,30.29,30.34,30.28,30.32,81200.0,21.5376,21.5731,21.5304,21.5589,81200.0
2012-11-19 13:30:00,30.32,30.33,30.28,30.3,73000.0,21.5589,21.566,21.5304,21.5447,73000.0
2012-11-19 14:00:00,30.3,30.35,30.28,30.34,129300.0,21.5447,21.5802,21.5304,21.5731,129300.0
2012-11-19 14:30:00,30.33,30.41,30.3,30.37,169200.0,21.566,21.6229,21.5447,21.5944,169200.0
2012-11-19 15:00:00,30.37,30.43,30.36,30.4,220700.0,21.5944,21.6371,21.5873,21.6158,220700.0
2012-11-19 15:30:00,30.41,30.46,30.36,30.46,411100.0,21.6229,21.6584,21.5873,21.6584,411100.0
2012-11-20 09:30:00,30.49,30.51,30.34,30.4,206600.0,21.6798,21.694,21.5731,21.6158,206600.0
2012-11-20 10:00:00,30.39,30.44,30.35,30.39,116400.0,21.6087,21.6442,21.5802,21.6087,116400.0
2012-11-20 10:30:00,30.39,30.45,30.3,30.31,142000.0,21.6087,21.6513,21.5447,21.5518,142000.0
2012-11-20 11:00:00,30.32,30.45,30.3,30.42,125100.0,21.5589,21.6513,21.5447,21.63,125100.0
2012-11-20 11:30:00,30.41,30.49,30.39,30.46,164400.0,21.6229,21.6798,21.6087,21.6584,164400.0
2012-11-20 12:00:00,30.46,30.51,30.4,30.41,178500.0,21.6584,21.694,21.6158,21.6229,178500.0
2012-11-20 12:30:00,30.41,30.43,30.37,30.4,109600.0,21.6229,21.6371,21.5944,21.6158,109600.0
2012-11-20 13:00:00,30.41,30.41,30.23,30.24,150600.0,21.6229,21.6229,21.4949,21.502,150600.0
2012-11-20 13:30:00,30.23,30.37,30.23,30.36,102800.0,21.4949,21.5944,21.4949,21.5873,102800.0
2012-11-20 14:00:00,30.36,30.4,30.31,30.4,102000.0,21.5873,21.6158,21.5518,21.6158,102000.0
2012-11-20 14:30:00,30.39,30.42,30.36,30.4,129400.0,21.6087,21.63,21.5873,21.6158,129400.0
2012-11-20 15:00:00,30.4,30.42,30.37,30.38,133200.0,21.6158,21.63,21.5944,21.6015,133200.0
2012-11-20 15:30:00,30.38,30.46,30.37,30.46,354200.0,21.6015,21.6584,21.5944,21.6584,354200.0
2012-11-21 09:30:00,30.38,30.5,30.36,30.4,210400.0,21.6015,21.6869,21.5873,21.6158,210400.0
2012-11-21 10:00:00,30.39,30.41,30.28,30.28,167400.0,21.6087,21.6229,21.5304,21.5304,167400.0
2012-11-21 10:30:00,30.28,30.3,30.26,30.28,165000.0,21.5304,21.5447,21.5162,21.5304,165000.0
2012-11-21 11:00:00,30.28,30.3,30.24,30.25,137400.0,21.5304,21.5447,21.502,21.5091,137400.0
2012-11-21 11:30:00,30.26,30.31,30.24,30.28,158800.0,21.5162,21.5518,21.502,21.5304,158800.0
2012-11-21 12:00:00,30.28,30.31,30.26,30.31,130500.0,21.5304,21.5518,21.5162,21.5518,130500.0
2012-11-21 12:30:00,30.3,30.37,30.3,30.33,258600.0,21.5447,21.5944,21.5447,21.566,258600.0
2012-11-21 13:00:00,30.34,30.34,30.28,30.32,87200.0,21.5731,21.5731,21.5304,21.5589,87200.0
2012-11-21 13:30:00,30.32,30.37,30.31,30.31,101500.0,21.5589,21.5944,21.5518,21.5518,101500.0
2012-11-21 14:00:00,30.32,30.34,30.25,30.28,97800.0,21.5589,21.5731,21.5091,21.5304,97800.0
2012-11-21 14:30:00,30.29,30.44,30.28,30.44,391400.0,21.5376,21.6442,21.5304,21.6442,391400.0
2012-11-21 15:00:00,30.43,30.46,30.42,30.46,124700.0,21.6371,21.6584,21.63,21.6584,124700.0
2012-11-21 15:30:00,30.46,30.49,30.43,30.48,264000.0,21.6584,21.6798,21.6371,21.6726,264000.0
2012-11-23 09:30:00,30.53,30.82,30.53,30.79,202000.0,21.7082,21.9144,21.7082,21.8931,202000.0
2012-11-23 10:00:00,30.79,30.94,30.79,30.89,103500.0,21.8931,21.9997,21.8931,21.9642,103500.0
2012-11-23 10:30:00,30.89,30.92,30.83,30.85,107300.0,21.9642,21.9855,21.9215,21.9357,107300.0
2012-11-23 11:00:00,30.84,30.95,30.84,30.92,139200.0,21.9286,22.0068,21.9286,21.9855,139200.0
2012-11-23 11:30:00,30.92,30.97,30.89,30.94,110200.0,21.9855,22.0211,21.9642,21.9997,110200.0
2012-11-23 12:00:00,30.94,30.96,30.9,30.91,145700.0,21.9997,22.014,21.9713,21.9784,145700.0
2012-11-23 12:30:00,30.9,31.0,30.87,30.99,356500.0,21.9713,22.0424,21.95,22.0353,356500.0
2012-11-26 09:30:00,30.84,31.0,30.84,30.91,174100.0,21.9286,22.0424,21.9286,21.9784,174100.0
2012-11-26 10:00:00,30.91,30.92,30.84,30.88,146700.0,21.9784,21.9855,21.9286,21.9571,146700.0
2012-11-26 10:30:00,30.89,30.89,30.79,30.84,138600.0,21.9642,21.9642,21.8931,21.9286,138600.0
2012-11-26 11:00:00,30.84,30.84,30.76,30.8,192800.0,21.9286,21.9286,21.8717,21.9002,192800.0
2012-11-26 11:30:00,30.8,30.82,30.77,30.82,128800.0,21.9002,21.9144,21.8789,21.9144,128800.0
2012-11-26 12:00:00,30.81,30.83,30.79,30.82,137700.0,21.9073,21.9215,21.8931,21.9144,137700.0
2012-11-26 12:30:00,30.82,30.9,30.8,30.88,187900.0,21.9144,21.9713,21.9002,21.9571,187900.0
2012-11-26 13:00:00,30.88,30.93,30.86,30.88,89600.0,21.9571,21.9926,21.9428,21.9571,89600.0
2012-11-26 13:30:00,30.88,30.91,30.83,30.85,73900.0,21.9571,21.9784,21.9215,21.9357,73900.0
2012-11-26 14:00:00,30.86,30.92,30.84,30.89,189600.0,21.9428,21.9855,21.9286,21.9642,189600.0
2012-11-26 14:30:00,30.89,30.96,30.88,30.93,138200.0,21.9642,22.014,21.9571,21.9926,138200.0
2012-11-26 15:00:00,30.93,30.94,30.88,30.91,199200.0,21.9926,21.9997,21.9571,21.9784,199200.0
2012-11-26 15:30:00,30.92,31.03,30.9,31.03,618000.0,21.9855,22.0637,21.9713,22.0637,618000.0
2012-11-27 09:30:00,31.0,31.15,30.9,31.15,351900.0,22.0424,22.149,21.9713,22.149,351900.0
2012-11-27 10:00:00,31.15,31.19,31.08,31.1,389600.0,22.149,22.1775,22.0993,22.1135,389600.0
2012-11-27 10:30:00,31.1,31.22,31.1,31.21,193000.0,22.1135,22.1988,22.1135,22.1917,193000.0
2012-11-27 11:00:00,31.21,31.3,31.21,31.28,190100.0,22.1917,22.2557,22.1917,22.2415,190100.0
2012-11-27 11:30:00,31.29,31.38,31.24,31.37,289000.0,22.2486,22.3126,22.213,22.3055,289000.0
2012-11-27 12:00:00,31.37,31.41,31.35,31.4,174100.0,22.3055,22.3339,22.2913,22.3268,174100.0
2012-11-27 12:30:00,31.39,31.41,31.33,31.39,184200.0,22.3197,22.3339,22.277,22.3197,184200.0
2012-11-27 13:00:00,31.38,31.39,31.32,31.33,221700.0,22.3126,22.3197,22.2699,22.277,221700.0
2012-11-27 13:30:00,31.33,31.41,31.32,31.41,219500.0,22.277,22.3339,22.2699,22.3339,219500.0
2012-11-27 14:00:00,31.4,31.5,31.36,31.37,285700.0,22.3268,22.3979,22.2984,22.3055,285700.0
2012-11-27 14:30:00,31.37,31.42,31.31,31.4,244500.0,22.3055,22.341,22.2628,22.3268,244500.0
2012-11-27 15:00:00,31.4,31.44,31.33,31.35,289100.0,22.3268,22.3553,22.277,22.2913,289100.0
2012-11-27 15:30:00,31.36,31.39,31.25,31.26,807100.0,22.2984,22.3197,22.2202,22.2273,807100.0
2012-11-28 09:30:00,31.16,31.26,31.01,31.15,181600.0,22.1562,22.2273,22.0495,22.149,181600.0
2012-11-28 10:00:00,31.15,31.22,31.07,31.21,195600.0,22.149,22.1988,22.0922,22.1917,195600.0
2012-11-28 10:30:00,31.2,31.27,31.14,31.24,319700.0,22.1846,22.2344,22.1419,22.213,319700.0
2012-11-28 11:00:00,31.24,31.42,31.2,31.41,198300.0,22.213,22.341,22.1846,22.3339,198300.0
2012-11-28 11:30:00,31.41,31.52,31.34,31.46,311900.0,22.3339,22.4121,22.2841,22.3695,311900.0
2012-11-28 12:00:00,31.45,31.51,31.38,31.46,217000.0,22.3624,22.405,22.3126,22.3695,217000.0
2012-11-28 12:30:00,31.46,31.51,31.43,31.48,153900.0,22.3695,22.405,22.3481,22.3837,153900.0
2012-11-28 13:00:00,31.48,31.5,31.44,31.47,139300.0,22.3837,22.3979,22.3553,22.3766,139300.0
2012-11-28 13:30:00,31.48,31.52,31.46,31.49,126900.0,22.3837,22.4121,22.3695,22.3908,126900.0
2012-11-28 14:00:00,31.49,31.5,31.43,31.43,151800.0,22.3908,22.3979,22.3481,22.3481,151800.0
2012-11-28 14:30:00,31.43,31.5,31.43,31.49,209700.0,22.3481,22.3979,22.3481,22.3908,209700.0
2012-11-28 15:00:00,31.49,31.5,31.45,31.5,372200.0,22.3908,22.3979,22.3624,22.3979,372200.0
2012-11-28 15:30:00,31.5,31.59,31.49,31.58,603000.0,22.3979,22.4619,22.3908,22.4548,603000.0
2012-11-29 09:30:00,31.69,31.74,31.63,31.7,204100.0,22.533,22.5686,22.4904,22.5401,204100.0
2012-11-29 10:00:00,31.71,31.74,31.61,31.63,207900.0,22.5472,22.5686,22.4761,22.4904,207900.0
2012-11-29 10:30:00,31.63,31.74,31.57,31.68,202900.0,22.4904,22.5686,22.4477,22.5259,202900.0
2012-11-29 11:00:00,31.68,31.75,31.67,31.74,115600.0,22.5259,22.5757,22.5188,22.5686,115600.0
2012-11-29 11:30:00,31.74,31.75,31.59,31.64,166500.0,22.5686,22.5757,22.4619,22.4975,166500.0
2012-11-29 12:00:00,31.64,31.7,31.57,31.62,151700.0,22.4975,22.5401,22.4477,22.4832,151700.0
2012-11-29 12:30:00,31.61,31.65,31.6,31.62,111400.0,22.4761,22.5046,22.469,22.4832,111400.0
2012-11-29 13:00:00,31.63,31.67,31.59,31.64,119500.0,22.4904,22.5188,22.4619,22.4975,119500.0
2012-11-29 13:30:00,31.64,31.72,31.64,31.64,146300.0,22.4975,22.5543,22.4975,22.4975,146300.0
2012-11-29 14:00:00,31.64,31.66,31.57,31.62,143600.0,22.4975,22.5117,22.4477,22.4832,143600.0
2012-11-29 14:30:00,31.63,31.63,31.54,31.56,183200.0,22.4904,22.4904,22.4264,22.4406,183200.0
2012-11-29 15:00:00,31.57,31.57,31.47,31.51,244500.0,22.4477,22.4477,22.3766,22.405,244500.0
2012-11-29 15:30:00,31.52,31.57,31.49,31.5,502900.0,22.4121,22.4477,22.3908,22.3979,502900.0
2012-11-30 09:30:00,31.52,31.67,31.52,31.64,173700.0,22.4121,22.5188,22.4121,22.4975,173700.0
2012-11-30 10:00:00,31.64,31.68,31.56,31.58,165900.0,22.4975,22.5259,22.4406,22.4548,165900.0
2012-11-30 10:30:00,31.57,31.58,31.44,31.52,121200.0,22.4477,22.4548,22.3553,22.4121,121200.0
2012-11-30 11:00:00,31.52,31.67,31.51,31.66,175400.0,22.4121,22.5188,22.405,22.5117,175400.0
2012-11-30 11:30:00,31.65,31.66,31.53,31.56,124700.0,22.5046,22.5117,22.4192,22.4406,124700.0
2012-11-30 12:00:00,31.57,31.6,31.54,31.58,86400.0,22.4477,22.469,22.4264,22.4548,86400.0
2012-11-30 12:30:00,31.58,31.63,31.57,31.61,87000.0,22.4548,22.4904,22.4477,22.4761,87000.0
2012-11-30 13:00:00,31.61,31.68,31.6,31.64,131300.0,22.4761,22.5259,22.469,22.4975,131300.0
2012-11-30 13:30:00,31.64,31.64,31.54,31.59,107400.0,22.4975,22.4975,22.4264,22.4619,107400.0
2012-11-30 14:00:00,31.58,31.64,31.57,31.6,142300.0,22.4548,22.4975,22.4477,22.469,142300.0
2012-11-30 14:30:00,31.6,31.61,31.58,31.6,82600.0,22.469,22.4761,22.4548,22.469,82600.0
2012-11-30 15:00:00,31.59,31.65,31.56,31.63,164200.0,22.4619,22.5046,22.4406,22.4904,164200.0
2012-11-30 15:30:00,31.62,31.71,31.61,31.65,420000.0,22.4832,22.5472,22.4761,22.5046,420000.0
2012-12-03 09:30:00,31.67,31.85,31.63,31.85,236200.0,22.5188,22.6468,22.4904,22.6468,236200.0
2012-12-03 10:00:00,31.84,31.86,31.75,31.82,186300.0,22.6397,22.6539,22.5757,22.6254,186300.0
2012-12-03 10:30:00,31.82,31.84,31.75,31.82,152000.0,22.6254,22.6397,22.5757,22.6254,152000.0
2012-12-03 11:00:00,31.81,31.83,31.73,31.73,114300.0,22.6183,22.6326,22.5615,22.5615,114300.0
2012-12-03 11:30:00,31.74,31.76,31.72,31.75,169500.0,22.5686,22.5828,22.5543,22.5757,169500.0
2012-12-03 12:00:00,31.75,31.76,31.71,31.71,97500.0,22.5757,22.5828,22.5472,22.5472,97500.0
2012-12-03 12:30:00,31.71,31.74,31.66,31.69,70600.0,22.5472,22.5686,22.5117,22.533,70600.0
2012-12-03 13:00:00,31.68,31.71,31.63,31.68,102900.0,22.5259,22.5472,22.4904,22.5259,102900.0
2012-12-03 13:30:00,31.69,31.69,31.62,31.65,107900.0,22.533,22.533,22.4832,22.5046,107900.0
2012-12-03 14:00:00,31.64,31.67,31.61,31.63,161800.0,22.4975,22.5188,22.4761,22.4904,161800.0
2012-12-03 14:30:00,31.64,31.67,31.63,31.66,132400.0,22.4975,22.5188,22.4904,22.5117,132400.0
2012-12-03 15:00:00,31.67,31.71,31.53,31.58,186100.0,22.5188,22.5472,22.4192,22.4548,186100.0
2012-12-03 15:30:00,31.58,31.61,31.53,31.54,417100.0,22.4548,22.4761,22.4192,22.4264,417100.0
2012-12-04 09:30:00,31.49,31.61,31.35,31.54,173200.0,22.3908,22.4761,22.2913,22.4264,173200.0
2012-12-04 10:00:00,31.53,31.59,31.45,31.47,188300.0,22.4192,22.4619,22.3624,22.3766,188300.0
2012-12-04 10:30:00,31.47,31.5,31.39,31.4,250200.0,22.3766,22.3979,22.3197,22.3268,250200.0
2012-12-04 11:00:00,31.4,31.44,31.35,31.38,272900.0,22.3268,22.3553,22.2913,22.3126,272900.0
2012-12-04 11:30:00,31.38,31.39,31.34,31.35,171700.0,22.3126,22.3197,22.2841,22.2913,171700.0
2012-12-04 12:00:00,31.35,31.36,31.28,31.29,221200.0,22.2913,22.2984,22.2415,22.2486,221200.0
2012-12-04 12:30:00,31.28,31.31,31.23,31.23,187800.0,22.2415,22.2628,22.2059,22.2059,187800.0
2012-12-04 13:00:00,31.24,31.26,31.19,31.21,198600.0,22.213,22.2273,22.1775,22.1917,198600.0
2012-12-04 13:30:00,31.22,31.24,31.18,31.21,209800.0,22.1988,22.213,22.1704,22.1917,209800.0
2012-12-04 14:00:00,31.22,31.26,31.17,31.18,209100.0,22.1988,22.2273,22.1633,22.1704,209100.0
2012-12-04 14:30:00,31.18,31.22,31.17,31.19,196000.0,22.1704,22.1988,22.1633,22.1775,196000.0
2012-12-04 15:00:00,31.19,31.26,31.18,31.21,264300.0,22.1775,22.2273,22.1704,22.1917,264300.0
2012-12-04 15:30:00,31.21,31.27,31.16,31.21,631100.0,22.1917,22.2344,22.1562,22.1917,631100.0
2012-12-05 09:30:00,31.32,31.41,31.25,31.37,224500.0,22.2699,22.3339,22.2202,22.3055,224500.0
2012-12-05 10:00:00,31.38,31.43,31.35,31.39,151800.0,22.3126,22.3481,22.2913,22.3197,151800.0
2012-12-05 10:30:00,31.39,31.43,31.28,31.36,189200.0,22.3197,22.3481,22.2415,22.2984,189200.0
2012-12-05 11:00:00,31.36,31.43,31.32,31.39,213100.0,22.2984,22.3481,22.2699,22.3197,213100.0
2012-12-05 11:30:00,31.39,31.55,31.39,31.53,290900.0,22.3197,22.4335,22.3197,22.4192,290900.0
2012-12-05 12:00:00,31.53,31.59,31.51,31.52,130800.0,22.4192,22.4619,22.405,22.4121,130800.0
2012-12-05 12:30:00,31.52,31.58,31.51,31.56,144200.0,22.4121,22.4548,22.405,22.4406,144200.0
2012-12-05 13:00:00,31.56,31.6,31.5,31.53,101900.0,22.4406,22.469,22.3979,22.4192,101900.0
2012-12-05 13:30:00,31.53,31.58,31.52,31.57,90900.0,22.4192,22.4548,22.4121,22.4477,90900.0
2012-12-05 14:00:00,31.56,31.63,31.56,31.59,194200.0,22.4406,22.4904,22.4406,22.4619,194200.0
2012-12-05 14:30:00,31.58,31.64,31.58,31.62,166500.0,22.4548,22.4975,22.4548,22.4832,166500.0
2012-12-05 15:00:00,31.62,31.74,31.62,31.72,400700.0,22.4832,22.5686,22.4832,22.5543,400700.0
2012-12-05 15:30:00,31.71,31.74,31.65,31.66,631700.0,22.5472,22.5686,22.5046,22.5117,631700.0
2012-12-06 09:30:00,31.71,31.83,31.64,31.8,277600.0,22.5472,22.6326,22.4975,22.6112,277600.0
2012-12-06 10:00:00,31.8,31.84,31.76,31.78,365600.0,22.6112,22.6397,22.5828,22.597,365600.0
2012-12-06 10:30:00,31.77,31.85,31.73,31.83,261300.0,22.5899,22.6468,22.5615,22.6326,261300.0
2012-12-06 11:00:00,31.82,31.89,31.82,31.86,255600.0,22.6254,22.6752,22.6254,22.6539,255600.0
2012-12-06 11:30:00,31.86,31.87,31.83,31.86,136200.0,22.6539,22.661,22.6326,22.6539,136200.0
2012-12-06 12:00:00,31.86,31.86,31.72,31.73,189800.0,22.6539,22.6539,22.5543,22.5615,189800.0
2012-12-06 12:30:00,31.73,31.75,31.65,31.65,110600.0,22.5615,22.5757,22.5046,22.5046,110600.0
2012-12-06 13:00:00,31.65,31.75,31.65,31.72,76100.0,22.5046,22.5757,22.5046,22.5543,76100.0
2012-12-06 13:30:00,31.72,31.77,31.72,31.74,120500.0,22.5543,22.5899,22.5543,22.5686,120500.0
2012-12-06 14:00:00,31.75,31.82,31.74,31.8,108600.0,22.5757,22.6254,22.5686,22.6112,108600.0
2012-12-06 14:30:00,31.8,31.85,31.74,31.76,178700.0,22.6112,22.6468,22.5686,22.5828,178700.0
2012-12-06 15:00:00,31.76,31.78,31.71,31.77,168900.0,22.5828,22.597,22.5472,22.5899,168900.0
2012-12-06 15:30:00,31.77,31.86,31.75,31.86,479000.0,22.5899,22.6539,22.5757,22.6539,479000.0
2012-12-07 09:30:00,31.89,31.9,31.81,31.87,295500.0,22.6752,22.6823,22.6183,22.661,295500.0
2012-12-07 10:00:00,31.86,31.9,31.86,31.86,94200.0,22.6539,22.6823,22.6539,22.6539,94200.0
2012-12-07 10:30:00,31.86,31.87,31.74,31.76,181400.0,22.6539,22.661,22.5686,22.5828,181400.0
2012-12-07 11:00:00,31.76,31.83,31.71,31.78,111000.0,22.5828,22.6326,22.5472,22.597,111000.0
2012-12-07 11:30:00,31.79,31.83,31.73,31.74,119700.0,22.6041,22.6326,22.5615,22.5686,119700.0
2012-12-07 12:00:00,31.74,31.77,31.73,31.75,100900.0,22.5686,22.5899,22.5615,22.5757,100900.0
2012-12-07 12:30:00,31.75,31.78,31.74,31.77,82500.0,22.5757,22.597,22.5686,22.5899,82500.0
2012-12-07 13:00:00,31.77,31.8,31.75,31.79,103100.0,22.5899,22.6112,22.5757,22.6041,103100.0
2012-12-07 13:30:00,31.8,31.85,31.78,31.8,353800.0,22.6112,22.6468,22.597,22.6112,353800.0
2012-12-07 14:00:00,31.79,31.8,31.74,31.77,87000.0,22.6041,22.6112,22.5686,22.5899,87000.0
2012-12-07 14:30:00,31.77,31.82,31.75,31.79,187600.0,22.5899,22.6254,22.5757,22.6041,187600.0
2012-12-07 15:00:00,31.79,31.8,31.74,31.78,191100.0,22.6041,22.6112,22.5686,22.597,191100.0
2012-12-07 15:30:00,31.79,31.84,31.77,31.83,470200.0,22.6041,22.6397,22.5899,22.6326,470200.0
2012-12-10 09:30:00,31.76,31.77,31.67,31.73,194100.0,22.5828,22.5899,22.5188,22.5615,194100.0
2012-12-10 10:00:00,31.72,31.79,31.66,31.66,134100.0,22.5543,22.6041,22.5117,22.5117,134100.0
2012-12-10 10:30:00,31.66,31.73,31.62,31.71,136700.0,22.5117,22.5615,22.4832,22.5472,136700.0
2012-12-10 11:00:00,31.72,31.77,31.68,31.75,115800.0,22.5543,22.5899,22.5259,22.5757,115800.0
2012-12-10 11:30:00,31.75,31.78,31.7,31.7,109200.0,22.5757,22.597,22.5401,22.5401,109200.0
2012-12-10 12:00:00,31.71,31.75,31.69,31.71,115900.0,22.5472,22.5757,22.533,22.5472,115900.0
2012-12-10 12:30:00,31.72,31.74,31.69,31.7,82200.0,22.5543,22.5686,22.533,22.5401,82200.0
2012-12-10 13:00:00,31.7,31.71,31.68,31.69,69700.0,22.5401,22.5472,22.5259,22.533,69700.0
2012-12-10 13:30:00,31.69,31.71,31.66,31.69,100300.0,22.533,22.5472,22.5117,22.533,100300.0
2012-12-10 14:00:00,31.69,31.7,31.67,31.69,59900.0,22.533,22.5401,22.5188,22.533,59900.0
2012-12-10 14:30:00,31.69,31.7,31.62,31.65,108800.0,22.533,22.5401,22.4832,22.5046,108800.0
2012-12-10 15:00:00,31.65,31.69,31.63,31.69,135600.0,22.5046,22.533,22.4904,22.533,135600.0
2012-12-10 15:30:00,31.68,31.74,31.68,31.73,344200.0,22.5259,22.5686,22.5259,22.5615,344200.0
2012-12-11 09:30:00,31.74,31.83,31.72,31.81,184100.0,22.5686,22.6326,22.5543,22.6183,184100.0
2012-12-11 10:00:00,31.81,31.88,31.8,31.84,173200.0,22.6183,22.6681,22.6112,22.6397,173200.0
2012-12-11 10:30:00,31.84,31.87,31.84,31.87,168200.0,22.6397,22.661,22.6397,22.661,168200.0
2012-12-11 11:00:00,31.87,31.95,31.86,31.95,221700.0,22.661,22.7179,22.6539,22.7179,221700.0
2012-12-11 11:30:00,31.95,31.99,31.91,31.98,174700.0,22.7179,22.7463,22.6894,22.7392,174700.0
2012-12-11 12:00:00,31.97,31.99,31.93,31.98,136000.0,22.7321,22.7463,22.7037,22.7392,136000.0
2012-12-11 12:30:00,31.98,32.0,31.94,31.95,115100.0,22.7392,22.7534,22.7108,22.7179,115100.0
2012-12-11 13:00:00,31.95,31.97,31.91,31.92,58600.0,22.7179,22.7321,22.6894,22.6966,58600.0
2012-12-11 13:30:00,31.93,31.93,31.85,31.85,98400.0,22.7037,22.7037,22.6468,22.6468,98400.0
2012-12-11 14:00:00,31.86,31.9,31.85,31.9,148200.0,22.6539,22.6823,22.6468,22.6823,148200.0
2012-12-11 14:30:00,31.9,31.9,31.82,31.86,112800.0,22.6823,22.6823,22.6254,22.6539,112800.0
2012-12-11 15:00:00,31.85,31.85,31.75,31.83,196600.0,22.6468,22.6468,22.5757,22.6326,196600.0
2012-12-11 15:30:00,31.84,31.87,31.8,31.85,408200.0,22.6397,22.661,22.6112,22.6468,408200.0
2012-12-12 09:30:00,31.94,31.97,31.77,31.83,196500.0,22.7108,22.7321,22.5899,22.6326,196500.0
2012-12-12 10:00:00,31.83,31.9,31.8,31.89,154600.0,22.6326,22.6823,22.6112,22.6752,154600.0
2012-12-12 10:30:00,31.89,31.95,31.88,31.93,221400.0,22.6752,22.7179,22.6681,22.7037,221400.0
2012-12-12 11:00:00,31.93,31.95,31.87,31.89,148200.0,22.7037,22.7179,22.661,22.6752,148200.0
2012-12-12 11:30:00,31.89,31.91,31.86,31.89,119900.0,22.6752,22.6894,22.6539,22.6752,119900.0
2012-12-12 12:00:00,31.88,31.92,31.88,31.91,120800.0,22.6681,22.6966,22.6681,22.6894,120800.0
2012-12-12 12:30:00,31.91,32.06,31.89,32.04,466300.0,22.6894,22.7961,22.6752,22.7819,466300.0
2012-12-12 13:00:00,32.04,32.09,31.98,32.08,255200.0,22.7819,22.8174,22.7392,22.8103,255200.0
2012-12-12 13:30:00,32.07,32.09,32.0,32.02,171800.0,22.8032,22.8174,22.7534,22.7677,171800.0
2012-12-12 14:00:00,32.03,32.05,31.99,32.01,286000.0,22.7748,22.789,22.7463,22.7605,286000.0
2012-12-12 14:30:00,32.01,32.04,32.0,32.0,218000.0,22.7605,22.7819,22.7534,22.7534,218000.0
2012-12-12 15:00:00,32.0,32.06,31.98,32.0,328900.0,22.7534,22.7961,22.7392,22.7534,328900.0
2012-12-12 15:30:00,32.0,32.06,31.99,32.03,887700.0,22.7534,22.7961,22.7463,22.7748,887700.0
2012-12-13 09:30:00,32.03,32.04,31.94,31.98,186500.0,22.7748,22.7819,22.7108,22.7392,186500.0
2012-12-13 10:00:00,31.98,32.04,31.96,32.01,148200.0,22.7392,22.7819,22.725,22.7605,148200.0
2012-12-13 10:30:00,32.02,32.06,31.98,32.01,190600.0,22.7677,22.7961,22.7392,22.7605,190600.0
2012-12-13 11:00:00,32.01,32.02,31.93,31.99,166500.0,22.7605,22.7677,22.7037,22.7463,166500.0
2012-12-13 11:30:00,31.98,32.02,31.95,32.01,118900.0,22.7392,22.7677,22.7179,22.7605,118900.0
2012-12-13 12:00:00,32.0,32.02,31.93,31.93,116500.0,22.7534,22.7677,22.7037,22.7037,116500.0
2012-12-13 12:30:00,31.93,31.97,31.89,31.92,104000.0,22.7037,22.7321,22.6752,22.6966,104000.0
2012-12-13 13:00:00,31.91,31.99,31.9,31.98,104900.0,22.6894,22.7463,22.6823,22.7392,104900.0
2012-12-13 13:30:00,31.99,31.99,31.84,31.89,106600.0,22.7463,22.7463,22.6397,22.6752,106600.0
2012-12-13 14:00:00,31.9,31.92,31.84,31.92,127300.0,22.6823,22.6966,22.6397,22.6966,127300.0
2012-12-13 14:30:00,31.91,31.93,31.88,31.89,124000.0,22.6894,22.7037,22.6681,22.6752,124000.0
2012-12-13 15:00:00,31.89,31.9,31.84,31.86,96000.0,22.6752,22.6823,22.6397,22.6539,96000.0
2012-12-13 15:30:00,31.86,31.96,31.86,31.9,350200.0,22.6539,22.725,22.6539,22.6823,350200.0
2012-12-14 09:30:00,31.83,31.89,31.74,31.87,136200.0,22.6326,22.6752,22.5686,22.661,136200.0
2012-12-14 10:00:00,31.88,31.94,31.85,31.88,139200.0,22.6681,22.7108,22.6468,22.6681,139200.0
2012-12-14 10:30:00,31.89,32.01,31.87,31.95,185300.0,22.6752,22.7605,22.661,22.7179,185300.0
2012-12-14 11:00:00,31.95,31.99,31.92,31.92,95900.0,22.7179,22.7463,22.6966,22.6966,95900.0
2012-12-14 11:30:00,31.92,31.94,31.88,31.94,71900.0,22.6966,22.7108,22.6681,22.7108,71900.0
2012-12-14 12:00:00,31.94,31.95,31.86,31.91,116600.0,22.7108,22.7179,22.6539,22.6894,116600.0
2012-12-14 12:30:00,31.91,31.94,31.89,31.89,63900.0,22.6894,22.7108,22.6752,22.6752,63900.0
2012-12-14 13:00:00,31.89,31.9,31.85,31.86,65100.0,22.6752,22.6823,22.6468,22.6539,65100.0
2012-12-14 13:30:00,31.86,31.91,31.84,31.85,94100.0,22.6539,22.6894,22.6397,22.6468,94100.0
2012-12-14 14:00:00,31.86,31.87,31.8,31.8,105800.0,22.6539,22.661,22.6112,22.6112,105800.0
2012-12-14 14:30:00,31.8,31.84,31.75,31.75,120100.0,22.6112,22.6397,22.5757,22.5757,120100.0
2012-12-14 15:00:00,31.75,31.79,31.73,31.75,120200.0,22.5757,22.6041,22.5615,22.5757,120200.0
2012-12-14 15:30:00,31.74,31.8,31.72,31.76,343500.0,22.5686,22.6112,22.5543,22.5828,343500.0
2012-12-17 09:30:00,31.71,31.98,31.6,31.96,136800.0,22.5472,22.7392,22.469,22.725,136800.0
2012-12-17 10:00:00,31.96,32.0,31.95,31.98,99000.0,22.725,22.7534,22.7179,22.7392,99000.0
2012-12-17 10:30:00,31.98,32.04,31.96,31.96,108000.0,22.7392,22.7819,22.725,22.725,108000.0
2012-12-17 11:00:00,31.97,32.03,31.96,31.98,97100.0,22.7321,22.7748,22.725,22.7392,97100.0
2012-12-17 11:30:00,31.98,32.04,31.94,31.94,157800.0,22.7392,22.7819,22.7108,22.7108,157800.0
2012-12-17 12:00:00,31.95,32.01,31.93,32.01,79300.0,22.7179,22.7605,22.7037,22.7605,79300.0
2012-12-17 12:30:00,32.01,32.02,31.97,31.98,43100.0,22.7605,22.7677,22.7321,22.7392,43100.0
2012-12-17 13:00:00,31.97,32.0,31.96,32.0,54000.0,22.7321,22.7534,22.725,22.7534,54000.0
2012-12-17 13:30:00,32.0,32.0,31.94,31.96,76500.0,22.7534,22.7534,22.7108,22.725,76500.0
2012-12-17 14:00:00,31.97,32.0,31.86,31.86,294200.0,22.7321,22.7534,22.6539,22.6539,294200.0
2012-12-17 14:30:00,31.87,31.91,31.86,31.91,128000.0,22.661,22.6894,22.6539,22.6894,128000.0
2012-12-17 15:00:00,31.91,31.93,31.88,31.9,147700.0,22.6894,22.7037,22.6681,22.6823,147700.0
2012-12-17 15:30:00,31.91,31.95,31.89,31.94,475300.0,22.6894,22.7179,22.6752,22.7108,475300.0
2012-12-18 09:30:00,31.94,31.98,31.86,31.96,197300.0,22.7108,22.7392,22.6539,22.725,197300.0
2012-12-18 10:00:00,31.96,31.97,31.87,31.96,168700.0,22.725,22.7321,22.661,22.725,168700.0
2012-12-18 10:30:00,31.96,32.03,31.95,32.0,138600.0,22.725,22.7748,22.7179,22.7534,138600.0
2012-12-18 11:00:00,32.0,32.1,32.0,32.09,165500.0,22.7534,22.8245,22.7534,22.8174,165500.0
2012-12-18 11:30:00,32.09,32.1,32.04,32.05,125400.0,22.8174,22.8245,22.7819,22.789,125400.0
2012-12-18 12:00:00,32.05,32.08,32.02,32.02,131200.0,22.789,22.8103,22.7677,22.7677,131200.0
2012-12-18 12:30:00,32.03,32.14,32.01,32.08,193500.0,22.7748,22.853,22.7605,22.8103,193500.0
2012-12-18 13:00:00,32.08,32.16,32.06,32.15,160300.0,22.8103,22.8672,22.7961,22.8601,160300.0
2012-12-18 13:30:00,32.14,32.19,32.13,32.17,92800.0,22.853,22.8885,22.8459,22.8743,92800.0
2012-12-18 14:00:00,32.17,32.19,32.15,32.15,150800.0,22.8743,22.8885,22.8601,22.8601,150800.0
2012-12-18 14:30:00,32.15,32.19,32.13,32.18,109300.0,22.8601,22.8885,22.8459,22.8814,109300.0
2012-12-18 15:00:00,32.17,32.21,32.15,32.2,405500.0,22.8743,22.9028,22.8601,22.8956,405500.0
2012-12-18 15:30:00,32.2,32.25,32.17,32.22,471800.0,22.8956,22.9312,22.8743,22.9099,471800.0
2012-12-19 09:30:00,32.25,32.25,32.15,32.2,152800.0,22.9312,22.9312,22.8601,22.8956,152800.0
2012-12-19 10:00:00,32.2,32.22,32.16,32.19,57800.0,22.8956,22.9099,22.8672,22.8885,57800.0
2012-12-19 10:30:00,32.19,32.2,32.08,32.11,156400.0,22.8885,22.8956,22.8103,22.8317,156400.0
2012-12-19 11:00:00,32.1,32.16,32.08,32.11,126400.0,22.8245,22.8672,22.8103,22.8317,126400.0
2012-12-19 11:30:00,32.11,32.13,32.07,32.08,76300.0,22.8317,22.8459,22.8032,22.8103,76300.0
2012-12-19 12:00:00,32.08,32.11,32.03,32.07,101400.0,22.8103,22.8317,22.7748,22.8032,101400.0
2012-12-19 12:30:00,32.07,32.09,32.04,32.04,64300.0,22.8032,22.8174,22.7819,22.7819,64300.0
2012-12-19 13:00:00,32.05,32.06,32.0,32.03,105200.0,22.789,22.7961,22.7534,22.7748,105200.0
2012-12-19 13:30:00,32.03,32.07,32.02,32.07,116700.0,22.7748,22.8032,22.7677,22.8032,116700.0
2012-12-19 14:00:00,32.07,32.1,32.04,32.1,195500.0,22.8032,22.8245,22.7819,22.8245,195500.0
2012-12-19 14:30:00,32.09,32.12,32.04,32.1,174600.0,22.8174,22.8388,22.7819,22.8245,174600.0
2012-12-19 15:00:00,32.09,32.11,32.02,32.07,208900.0,22.8174,22.8317,22.7677,22.8032,208900.0
2012-12-19 15:30:00,32.07,32.11,31.96,31.99,452600.0,22.8032,22.8317,22.725,22.7463,452600.0
2012-12-20 09:30:00,32.03,32.08,31.96,32.01,178200.0,22.7748,22.8103,22.725,22.7605,178200.0
2012-12-20 10:00:00,32.01,32.13,32.01,32.11,116700.0,22.7605,22.8459,22.7605,22.8317,116700.0
2012-12-20 10:30:00,32.11,32.16,32.08,32.14,136400.0,22.8317,22.8672,22.8103,22.853,136400.0
2012-12-20 11:00:00,32.14,32.17,32.12,32.15,195200.0,22.853,22.8743,22.8388,22.8601,195200.0
2012-12-20 11:30:00,32.15,32.19,32.14,32.16,144400.0,22.8601,22.8885,22.853,22.8672,144400.0
2012-12-20 12:00:00,32.15,32.16,32.11,32.15,79600.0,22.8601,22.8672,22.8317,22.8601,79600.0
2012-12-20 12:30:00,32.14,32.19,32.13,32.19,122000.0,22.853,22.8885,22.8459,22.8885,122000.0
2012-12-20 13:00:00,32.19,32.25,32.15,32.24,153700.0,22.8885,22.9312,22.8601,22.9241,153700.0
2012-12-20 13:30:00,32.24,32.29,32.22,32.28,313200.0,22.9241,22.9596,22.9099,22.9525,313200.0
2012-12-20 14:00:00,32.29,32.34,32.28,32.3,209100.0,22.9596,22.9952,22.9525,22.9668,209100.0
2012-12-20 14:30:00,32.3,32.37,32.3,32.36,194500.0,22.9668,23.0165,22.9668,23.0094,194500.0
2012-12-20 15:00:00,32.35,32.36,32.26,32.32,205100.0,23.0023,23.0094,22.9383,22.981,205100.0
2012-12-20 15:30:00,32.32,32.4,32.3,32.4,682300.0,22.981,23.0379,22.9668,23.0379,682300.0
2012-12-21 09:30:00,32.21,32.39,32.06,32.2,1204800.0,22.9028,23.0307,22.7961,22.8956,1204800.0
2012-12-21 10:00:00,32.2,32.27,32.14,32.26,186600.0,22.8956,22.9454,22.853,22.9383,186600.0
2012-12-21 10:30:00,32.26,32.28,32.08,32.09,196600.0,22.9383,22.9525,22.8103,22.8174,196600.0
2012-12-21 11:00:00,32.09,32.09,31.98,32.02,204000.0,22.8174,22.8174,22.7392,22.7677,204000.0
2012-12-21 11:30:00,32.03,32.05,31.87,31.99,136400.0,22.7748,22.789,22.661,22.7463,136400.0
2012-12-21 12:00:00,31.98,32.02,31.87,31.89,119500.0,22.7392,22.7677,22.661,22.6752,119500.0
2012-12-21 12:30:00,31.88,31.96,31.86,31.95,113900.0,22.6681,22.725,22.6539,22.7179,113900.0
2012-12-21 13:00:00,31.95,31.97,31.89,31.95,97300.0,22.7179,22.7321,22.6752,22.7179,97300.0
2012-12-21 13:30:00,31.95,31.99,31.94,31.97,146300.0,22.7179,22.7463,22.7108,22.7321,146300.0
2012-12-21 14:00:00,31.97,32.0,31.93,31.93,107200.0,22.7321,22.7534,22.7037,22.7037,107200.0
2012-12-21 14:30:00,31.93,31.99,31.92,31.96,98800.0,22.7037,22.7463,22.6966,22.725,98800.0
2012-12-21 15:00:00,31.97,32.03,31.94,32.03,173200.0,22.7321,22.7748,22.7108,22.7748,173200.0
2012-12-21 15:30:00,32.03,32.09,31.96,31.98,713300.0,22.7748,22.8174,22.725,22.7392,713300.0
2012-12-24 09:30:00,31.87,31.98,31.86,31.89,105800.0,22.661,22.7392,22.6539,22.6752,105800.0
2012-12-24 10:00:00,31.89,31.95,31.86,31.93,122500.0,22.6752,22.7179,22.6539,22.7037,122500.0
2012-12-24 10:30:00,31.93,31.93,31.88,31.9,103400.0,22.7037,22.7037,22.6681,22.6823,103400.0
2012-12-24 11:00:00,31.9,31.91,31.85,31.89,76200.0,22.6823,22.6894,22.6468,22.6752,76200.0
2012-12-24 11:30:00,31.89,31.9,31.8,31.81,95900.0,22.6752,22.6823,22.6112,22.6183,95900.0
2012-12-24 12:00:00,31.81,31.93,31.78,31.93,134500.0,22.6183,22.7037,22.597,22.7037,134500.0
2012-12-24 12:30:00,31.92,31.94,31.87,31.91,193500.0,22.6966,22.7108,22.661,22.6894,193500.0
2012-12-26 09:30:00,31.92,31.97,31.82,31.86,75800.0,22.6966,22.7321,22.6254,22.6539,75800.0
2012-12-26 10:00:00,31.86,31.93,31.83,31.87,74300.0,22.6539,22.7037,22.6326,22.661,74300.0
2012-12-26 10:30:00,31.87,31.89,31.77,31.78,66600.0,22.661,22.6752,22.5899,22.597,66600.0
2012-12-26 11:00:00,31.77,31.77,31.57,31.57,121600.0,22.5899,22.5899,22.4477,22.4477,121600.0
2012-12-26 11:30:00,31.57,31.63,31.53,31.58,137000.0,22.4477,22.4904,22.4192,22.4548,137000.0
2012-12-26 12:00:00,31.59,31.65,31.56,31.62,112900.0,22.4619,22.5046,22.4406,22.4832,112900.0
2012-12-26 12:30:00,31.62,31.66,31.59,31.65,118400.0,22.4832,22.5117,22.4619,22.5046,118400.0
2012-12-26 13:00:00,31.65,31.67,31.62,31.66,92600.0,22.5046,22.5188,22.4832,22.5117,92600.0
2012-12-26 13:30:00,31.67,31.68,31.61,31.64,71200.0,22.5188,22.5259,22.4761,22.4975,71200.0
2012-12-26 14:00:00,31.64,31.68,31.62,31.67,77200.0,22.4975,22.5259,22.4832,22.5188,77200.0
2012-12-26 14:30:00,31.68,31.7,31.61,31.66,119300.0,22.5259,22.5401,22.4761,22.5117,119300.0
2012-12-26 15:00:00,31.66,31.7,31.64,31.69,147300.0,22.5117,22.5401,22.4975,22.533,147300.0
2012-12-26 15:30:00,31.7,31.71,31.65,31.67,268800.0,22.5401,22.5472,22.5046,22.5188,268800.0
2012-12-27 09:30:00,31.68,31.87,31.6,31.74,134100.0,22.5259,22.661,22.469,22.5686,134100.0
2012-12-27 10:00:00,31.74,31.78,31.55,31.63,115800.0,22.5686,22.597,22.4335,22.4904,115800.0
2012-12-27 10:30:00,31.63,31.67,31.62,31.64,119900.0,22.4904,22.5188,22.4832,22.4975,119900.0
2012-12-27 11:00:00,31.64,31.67,31.48,31.51,254000.0,22.4975,22.5188,22.3837,22.405,254000.0
2012-12-27 11:30:00,31.51,31.58,31.46,31.46,204100.0,22.405,22.4548,22.3695,22.3695,204100.0
2012-12-27 12:00:00,31.47,31.48,31.38,31.41,151800.0,22.3766,22.3837,22.3126,22.3339,151800.0
2012-12-27 12:30:00,31.4,31.47,31.34,31.46,173500.0,22.3268,22.3766,22.2841,22.3695,173500.0
2012-12-27 13:00:00,31.46,31.52,31.46,31.5,174200.0,22.3695,22.4121,22.3695,22.3979,174200.0
2012-12-27 13:30:00,31.51,31.55,31.47,31.51,144700.0,22.405,22.4335,22.3766,22.405,144700.0
2012-12-27 14:00:00,31.51,31.52,31.45,31.5,229100.0,22.405,22.4121,22.3624,22.3979,229100.0
2012-12-27 14:30:00,31.5,31.63,31.49,31.56,250300.0,22.3979,22.4904,22.3908,22.4406,250300.0
2012-12-27 15:00:00,31.55,31.68,31.55,31.64,151300.0,22.4335,22.5259,22.4335,22.4975,151300.0
2012-12-27 15:30:00,31.63,31.77,31.63,31.71,521500.0,22.4904,22.5899,22.4904,22.5472,521500.0
2012-12-28 09:30:00,31.56,31.66,31.55,31.58,124800.0,22.4406,22.5117,22.4335,22.4548,124800.0
2012-12-28 10:00:00,31.59,31.6,31.51,31.51,124600.0,22.4619,22.469,22.405,22.405,124600.0
2012-12-28 10:30:00,31.52,31.69,31.51,31.58,153200.0,22.4121,22.533,22.405,22.4548,153200.0
2012-12-28 11:00:00,31.59,31.61,31.55,31.55,70700.0,22.4619,22.4761,22.4335,22.4335,70700.0
2012-12-28 11:30:00,31.55,31.56,31.52,31.53,65800.0,22.4335,22.4406,22.4121,22.4192,65800.0
2012-12-28 12:00:00,31.53,31.63,31.53,31.63,62900.0,22.4192,22.4904,22.4192,22.4904,62900.0
2012-12-28 12:30:00,31.63,31.64,31.54,31.56,98500.0,22.4904,22.4975,22.4264,22.4406,98500.0
2012-12-28 13:00:00,31.55,31.58,31.53,31.55,68600.0,22.4335,22.4548,22.4192,22.4335,68600.0
2012-12-28 13:30:00,31.55,31.57,31.52,31.55,75100.0,22.4335,22.4477,22.4121,22.4335,75100.0
2012-12-28 14:00:00,31.55,31.57,31.5,31.51,106000.0,22.4335,22.4477,22.3979,22.405,106000.0
2012-12-28 14:30:00,31.5,31.52,31.48,31.5,111700.0,22.3979,22.4121,22.3837,22.3979,111700.0
2012-12-28 15:00:00,31.49,31.51,31.43,31.48,198000.0,22.3908,22.405,22.3481,22.3837,198000.0
2012-12-28 15:30:00,31.47,31.54,31.38,31.41,423500.0,22.3766,22.4264,22.3126,22.3339,423500.0
2012-12-31 09:30:00,31.22,31.4,31.2,31.29,303600.0,22.1988,22.3268,22.1846,22.2486,303600.0
2012-12-31 10:00:00,31.28,31.33,31.22,31.28,197700.0,22.2415,22.277,22.1988,22.2415,197700.0
2012-12-31 10:30:00,31.27,31.33,31.24,31.27,121400.0,22.2344,22.277,22.213,22.2344,121400.0
2012-12-31 11:00:00,31.26,31.33,31.24,31.26,130400.0,22.2273,22.277,22.213,22.2273,130400.0
2012-12-31 11:30:00,31.26,31.29,31.23,31.24,128300.0,22.2273,22.2486,22.2059,22.213,128300.0
2012-12-31 12:00:00,31.25,31.3,31.25,31.29,92700.0,22.2202,22.2557,22.2202,22.2486,92700.0
2012-12-31 12:30:00,31.29,31.44,31.28,31.35,143000.0,22.2486,22.3553,22.2415,22.2913,143000.0
2012-12-31 13:00:00,31.36,31.41,31.27,31.34,120000.0,22.2984,22.3339,22.2344,22.2841,120000.0
2012-12-31 13:30:00,31.34,31.45,31.26,31.33,136700.0,22.2841,22.3624,22.2273,22.277,136700.0
2012-12-31 14:00:00,31.32,31.38,31.32,31.38,84600.0,22.2699,22.3126,22.2699,22.3126,84600.0
2012-12-31 14:30:00,31.38,31.5,31.34,31.48,117000.0,22.3126,22.3979,22.2841,22.3837,117000.0
2012-12-31 15:00:00,31.48,31.53,31.36,31.41,206900.0,22.3837,22.4192,22.2984,22.3339,206900.0
2012-12-31 15:30:00,31.41,31.68,31.4,31.66,485300.0,22.3339,22.5259,22.3268,22.5117,485300.0
2013-01-02 09:30:00,31.98,31.98,31.81,31.93,329900.0,22.9388,22.9388,22.8169,22.9029,329900.0
2013-01-02 10:00:00,31.93,31.96,31.88,31.92,266600.0,22.9029,22.9245,22.8671,22.8958,266600.0
2013-01-02 10:30:00,31.92,31.98,31.86,31.98,207200.0,22.8958,22.9388,22.8527,22.9388,207200.0
2013-01-02 11:00:00,31.98,31.99,31.92,31.96,210100.0,22.9388,22.946,22.8958,22.9245,210100.0
2013-01-02 11:30:00,31.96,31.97,31.89,31.92,198300.0,22.9245,22.9316,22.8743,22.8958,198300.0
2013-01-02 12:00:00,31.92,31.95,31.9,31.9,127800.0,22.8958,22.9173,22.8814,22.8814,127800.0
2013-01-02 12:30:00,31.91,31.92,31.86,31.86,96400.0,22.8886,22.8958,22.8527,22.8527,96400.0
2013-01-02 13:00:00,31.87,31.88,31.82,31.84,121400.0,22.8599,22.8671,22.824,22.8384,121400.0
2013-01-02 13:30:00,31.84,31.86,31.79,31.81,141000.0,22.8384,22.8527,22.8025,22.8169,141000.0
2013-01-02 14:00:00,31.81,31.82,31.75,31.77,152300.0,22.8169,22.824,22.7738,22.7882,152300.0
2013-01-02 14:30:00,31.77,31.77,31.68,31.7,400900.0,22.7882,22.7882,22.7236,22.738,400900.0
2013-01-02 15:00:00,31.7,31.75,31.7,31.73,223000.0,22.738,22.7738,22.738,22.7595,223000.0
2013-01-02 15:30:00,31.73,31.9,31.71,31.9,975600.0,22.7595,22.8814,22.7451,22.8814,975600.0
2013-01-03 09:30:00,31.91,32.0,31.72,31.77,214800.0,22.8886,22.9532,22.7523,22.7882,214800.0
2013-01-03 10:00:00,31.76,31.82,31.75,31.82,122100.0,22.781,22.824,22.7738,22.824,122100.0
2013-01-03 10:30:00,31.82,31.84,31.77,31.82,125900.0,22.824,22.8384,22.7882,22.824,125900.0
2013-01-03 11:00:00,31.82,31.85,31.79,31.85,136100.0,22.824,22.8456,22.8025,22.8456,136100.0
2013-01-03 11:30:00,31.84,31.9,31.84,31.85,113800.0,22.8384,22.8814,22.8384,22.8456,113800.0
2013-01-03 12:00:00,31.86,31.87,31.83,31.84,208900.0,22.8527,22.8599,22.8312,22.8384,208900.0
2013-01-03 12:30:00,31.85,31.85,31.8,31.81,114900.0,22.8456,22.8456,22.8097,22.8169,114900.0
2013-01-03 13:00:00,31.82,31.83,31.77,31.8,366400.0,22.824,22.8312,22.7882,22.8097,366400.0
2013-01-03 13:30:00,31.81,31.91,31.79,31.85,382500.0,22.8169,22.8886,22.8025,22.8456,382500.0
2013-01-03 14:00:00,31.85,31.85,31.71,31.72,198300.0,22.8456,22.8456,22.7451,22.7523,198300.0
2013-01-03 14:30:00,31.73,31.84,31.73,31.8,182500.0,22.7595,22.8384,22.7595,22.8097,182500.0
2013-01-03 15:00:00,31.79,31.81,31.71,31.73,199200.0,22.8025,22.8169,22.7451,22.7595,199200.0
2013-01-03 15:30:00,31.73,31.75,31.67,31.75,482800.0,22.7595,22.7738,22.7165,22.7738,482800.0
2013-01-04 09:30:00,31.79,31.9,31.78,31.81,143300.0,22.8025,22.8814,22.7954,22.8169,143300.0
2013-01-04 10:00:00,31.82,31.85,31.76,31.78,136800.0,22.824,22.8456,22.781,22.7954,136800.0
2013-01-04 10:30:00,31.78,31.79,31.72,31.73,84000.0,22.7954,22.8025,22.7523,22.7595,84000.0
2013-01-04 11:00:00,31.73,31.79,31.73,31.77,197000.0,22.7595,22.8025,22.7595,22.7882,197000.0
2013-01-04 11:30:00,31.79,31.85,31.71,31.72,120100.0,22.8025,22.8456,22.7451,22.7523,120100.0
2013-01-04 12:00:00,31.72,31.75,31.7,31.74,73900.0,22.7523,22.7738,22.738,22.7667,73900.0
2013-01-04 12:30:00,31.74,31.75,31.72,31.74,117200.0,22.7667,22.7738,22.7523,22.7667,117200.0
2013-01-04 13:00:00,31.74,31.75,31.72,31.74,103800.0,22.7667,22.7738,22.7523,22.7667,103800.0
2013-01-04 13:30:00,31.74,31.74,31.71,31.74,198500.0,22.7667,22.7667,22.7451,22.7667,198500.0
2013-01-04 14:00:00,31.74,31.8,31.72,31.8,196700.0,22.7667,22.8097,22.7523,22.8097,196700.0
2013-01-04 14:30:00,31.8,31.83,31.79,31.82,114100.0,22.8097,22.8312,22.8025,22.824,114100.0
2013-01-04 15:00:00,31.83,31.87,31.8,31.87,243400.0,22.8312,22.8599,22.8097,22.8599,243400.0
2013-01-04 15:30:00,31.87,31.87,31.79,31.84,403500.0,22.8599,22.8599,22.8025,22.8384,403500.0
2013-01-07 09:30:00,31.82,31.9,31.73,31.85,530800.0,22.824,22.8814,22.7595,22.8456,530800.0
2013-01-07 10:00:00,31.85,31.86,31.77,31.8,826200.0,22.8456,22.8527,22.7882,22.8097,826200.0
2013-01-07 10:30:00,31.81,31.93,31.8,31.91,285200.0,22.8169,22.9029,22.8097,22.8886,285200.0
2013-01-07 11:00:00,31.91,31.93,31.85,31.9,368000.0,22.8886,22.9029,22.8456,22.8814,368000.0
2013-01-07 11:30:00,31.9,31.91,31.83,31.87,218500.0,22.8814,22.8886,22.8312,22.8599,218500.0
2013-01-07 12:00:00,31.87,31.88,31.77,31.81,131400.0,22.8599,22.8671,22.7882,22.8169,131400.0
2013-01-07 12:30:00,31.8,31.84,31.78,31.8,105400.0,22.8097,22.8384,22.7954,22.8097,105400.0
2013-01-07 13:00:00,31.79,31.82,31.76,31.8,81300.0,22.8025,22.824,22.781,22.8097,81300.0
2013-01-07 13:30:00,31.8,31.8,31.71,31.8,126700.0,22.8097,22.8097,22.7451,22.8097,126700.0
2013-01-07 14:00:00,31.79,31.81,31.76,31.79,102900.0,22.8025,22.8169,22.781,22.8025,102900.0
2013-01-07 14:30:00,31.78,31.8,31.77,31.78,93400.0,22.7954,22.8097,22.7882,22.7954,93400.0
2013-01-07 15:00:00,31.78,31.8,31.73,31.78,188400.0,22.7954,22.8097,22.7595,22.7954,188400.0
2013-01-07 15:30:00,31.78,31.8,31.73,31.75,517100.0,22.7954,22.8097,22.7595,22.7738,517100.0
2013-01-08 09:30:00,31.75,31.8,31.58,31.59,158700.0,22.7738,22.8097,22.6519,22.6591,158700.0
2013-01-08 10:00:00,31.59,31.63,31.53,31.61,167900.0,22.6591,22.6878,22.616,22.6734,167900.0
2013-01-08 10:30:00,31.61,31.62,31.52,31.53,77800.0,22.6734,22.6806,22.6089,22.616,77800.0
2013-01-08 11:00:00,31.53,31.55,31.46,31.52,102400.0,22.616,22.6304,22.5658,22.6089,102400.0
2013-01-08 11:30:00,31.53,31.56,31.5,31.51,99600.0,22.616,22.6375,22.5945,22.6017,99600.0
2013-01-08 12:00:00,31.51,31.57,31.51,31.55,70400.0,22.6017,22.6447,22.6017,22.6304,70400.0
2013-01-08 12:30:00,31.54,31.55,31.49,31.5,51200.0,22.6232,22.6304,22.5873,22.5945,51200.0
2013-01-08 13:00:00,31.5,31.51,31.48,31.49,56400.0,22.5945,22.6017,22.5802,22.5873,56400.0
2013-01-08 13:30:00,31.48,31.49,31.44,31.46,97900.0,22.5802,22.5873,22.5515,22.5658,97900.0
2013-01-08 14:00:00,31.46,31.47,31.44,31.44,61200.0,22.5658,22.573,22.5515,22.5515,61200.0
2013-01-08 14:30:00,31.44,31.46,31.43,31.44,52300.0,22.5515,22.5658,22.5443,22.5515,52300.0
2013-01-08 15:00:00,31.44,31.48,31.44,31.44,151300.0,22.5515,22.5802,22.5515,22.5515,151300.0
2013-01-08 15:30:00,31.44,31.46,31.39,31.44,480800.0,22.5515,22.5658,22.5156,22.5515,480800.0
2013-01-09 09:30:00,31.07,31.14,30.55,30.71,1617300.0,22.2861,22.3363,21.9131,22.0279,1617300.0
2013-01-09 10:00:00,30.71,30.79,30.7,30.72,537000.0,22.0279,22.0852,22.0207,22.035,537000.0
2013-01-09 10:30:00,30.73,30.8,30.67,30.69,414000.0,22.0422,22.0924,21.9992,22.0135,414000.0
2013-01-09 11:00:00,30.7,30.76,30.66,30.75,595400.0,22.0207,22.0637,21.992,22.0565,595400.0
2013-01-09 11:30:00,30.75,30.76,30.69,30.7,212100.0,22.0565,22.0637,22.0135,22.0207,212100.0
2013-01-09 12:00:00,30.71,30.72,30.66,30.71,249700.0,22.0279,22.035,21.992,22.0279,249700.0
2013-01-09 12:30:00,30.72,30.74,30.67,30.7,230200.0,22.035,22.0494,21.9992,22.0207,230200.0
2013-01-09 13:00:00,30.7,30.71,30.67,30.7,250500.0,22.0207,22.0279,21.9992,22.0207,250500.0
2013-01-09 13:30:00,30.71,30.73,30.69,30.72,167600.0,22.0279,22.0422,22.0135,22.035,167600.0
2013-01-09 14:00:00,30.73,30.8,30.72,30.79,223300.0,22.0422,22.0924,22.035,22.0852,223300.0
2013-01-09 14:30:00,30.79,30.8,30.71,30.72,135200.0,22.0852,22.0924,22.0279,22.035,135200.0
2013-01-09 15:00:00,30.72,30.73,30.67,30.7,301300.0,22.035,22.0422,21.9992,22.0207,301300.0
2013-01-09 15:30:00,30.71,30.88,30.68,30.88,1236900.0,22.0279,22.1498,22.0063,22.1498,1236900.0
2013-01-10 09:30:00,30.93,31.13,30.89,31.07,302800.0,22.1857,22.3291,22.157,22.2861,302800.0
2013-01-10 10:00:00,31.07,31.15,31.02,31.1,337100.0,22.2861,22.3435,22.2502,22.3076,337100.0
2013-01-10 10:30:00,31.09,31.09,30.98,31.02,314000.0,22.3004,22.3004,22.2215,22.2502,314000.0
2013-01-10 11:00:00,31.02,31.07,30.96,30.99,455200.0,22.2502,22.2861,22.2072,22.2287,455200.0
2013-01-10 11:30:00,30.98,31.1,30.96,31.08,267600.0,22.2215,22.3076,22.2072,22.2933,267600.0
2013-01-10 12:00:00,31.08,31.1,31.03,31.04,144600.0,22.2933,22.3076,22.2574,22.2646,144600.0
2013-01-10 12:30:00,31.03,31.05,31.0,31.04,154500.0,22.2574,22.2717,22.2359,22.2646,154500.0
2013-01-10 13:00:00,31.05,31.06,30.95,30.97,183400.0,22.2717,22.2789,22.2,22.2143,183400.0
2013-01-10 13:30:00,30.96,30.99,30.93,30.93,135300.0,22.2072,22.2287,22.1857,22.1857,135300.0
2013-01-10 14:00:00,30.93,30.96,30.89,30.95,203800.0,22.1857,22.2072,22.157,22.2,203800.0
2013-01-10 14:30:00,30.94,30.96,30.89,30.9,161400.0,22.1928,22.2072,22.157,22.1641,161400.0
2013-01-10 15:00:00,30.9,30.91,30.8,30.81,347200.0,22.1641,22.1713,22.0924,22.0996,347200.0
2013-01-10 15:30:00,30.81,30.95,30.8,30.95,577600.0,22.0996,22.2,22.0924,22.2,577600.0
2013-01-11 09:30:00,31.14,31.14,30.76,30.79,278900.0,22.3363,22.3363,22.0637,22.0852,278900.0
2013-01-11 10:00:00,30.79,30.86,30.79,30.8,150000.0,22.0852,22.1354,22.0852,22.0924,150000.0
2013-01-11 10:30:00,30.8,30.83,30.77,30.8,297700.0,22.0924,22.1139,22.0709,22.0924,297700.0
2013-01-11 11:00:00,30.8,30.89,30.8,30.84,166100.0,22.0924,22.157,22.0924,22.1211,166100.0
2013-01-11 11:30:00,30.84,30.88,30.84,30.87,91400.0,22.1211,22.1498,22.1211,22.1426,91400.0
2013-01-11 12:00:00,30.87,30.88,30.85,30.87,149300.0,22.1426,22.1498,22.1283,22.1426,149300.0
2013-01-11 12:30:00,30.87,30.88,30.84,30.87,146400.0,22.1426,22.1498,22.1211,22.1426,146400.0
2013-01-11 13:00:00,30.87,30.88,30.85,30.87,52700.0,22.1426,22.1498,22.1283,22.1426,52700.0
2013-01-11 13:30:00,30.87,30.9,30.85,30.87,98200.0,22.1426,22.1641,22.1283,22.1426,98200.0
2013-01-11 14:00:00,30.87,30.89,30.85,30.89,96300.0,22.1426,22.157,22.1283,22.157,96300.0
2013-01-11 14:30:00,30.89,30.91,30.88,30.89,136300.0,22.157,22.1713,22.1498,22.157,136300.0
2013-01-11 15:00:00,30.89,30.95,30.88,30.94,176200.0,22.157,22.2,22.1498,22.1928,176200.0
2013-01-11 15:30:00,30.94,30.95,30.9,30.92,429700.0,22.1928,22.2,22.1641,22.1785,429700.0
2013-01-14 09:30:00,30.93,31.01,30.9,30.93,239500.0,22.1857,22.243,22.1641,22.1857,239500.0
2013-01-14 10:00:00,30.93,30.95,30.88,30.95,155200.0,22.1857,22.2,22.1498,22.2,155200.0
2013-01-14 10:30:00,30.95,30.96,30.91,30.94,151900.0,22.2,22.2072,22.1713,22.1928,151900.0
2013-01-14 11:00:00,30.95,30.96,30.94,30.95,128500.0,22.2,22.2072,22.1928,22.2,128500.0
2013-01-14 11:30:00,30.95,30.98,30.93,30.96,295100.0,22.2,22.2215,22.1857,22.2072,295100.0
2013-01-14 12:00:00,30.96,30.99,30.95,30.96,110900.0,22.2072,22.2287,22.2,22.2072,110900.0
2013-01-14 12:30:00,30.96,30.98,30.95,30.98,63600.0,22.2072,22.2215,22.2,22.2215,63600.0
2013-01-14 13:00:00,30.98,30.99,30.94,30.98,70100.0,22.2215,22.2287,22.1928,22.2215,70100.0
2013-01-14 13:30:00,30.98,30.99,30.95,30.98,81200.0,22.2215,22.2287,22.2,22.2215,81200.0
2013-01-14 14:00:00,30.98,31.03,30.97,31.02,195800.0,22.2215,22.2574,22.2143,22.2502,195800.0
2013-01-14 14:30:00,31.01,31.04,31.01,31.01,113000.0,22.243,22.2646,22.243,22.243,113000.0
2013-01-14 15:00:00,31.01,31.06,31.01,31.06,128700.0,22.243,22.2789,22.243,22.2789,128700.0
2013-01-14 15:30:00,31.06,31.07,31.02,31.07,475600.0,22.2789,22.2861,22.2502,22.2861,475600.0
2013-01-15 09:30:00,30.95,31.0,30.88,30.91,249400.0,22.2,22.2359,22.1498,22.1713,249400.0
2013-01-15 10:00:00,30.92,31.01,30.9,31.01,185800.0,22.1785,22.243,22.1641,22.243,185800.0
2013-01-15 10:30:00,31.01,31.07,30.99,31.05,156500.0,22.243,22.2861,22.2287,22.2717,156500.0
2013-01-15 11:00:00,31.06,31.08,31.04,31.05,93100.0,22.2789,22.2933,22.2646,22.2717,93100.0
2013-01-15 11:30:00,31.05,31.15,31.04,31.14,188900.0,22.2717,22.3435,22.2646,22.3363,188900.0
2013-01-15 12:00:00,31.13,31.16,31.12,31.12,130100.0,22.3291,22.3506,22.3219,22.3219,130100.0
2013-01-15 12:30:00,31.12,31.16,31.11,31.16,178300.0,22.3219,22.3506,22.3148,22.3506,178300.0
2013-01-15 13:00:00,31.16,31.16,31.09,31.1,93300.0,22.3506,22.3506,22.3004,22.3076,93300.0
2013-01-15 13:30:00,31.09,31.12,31.07,31.08,110100.0,22.3004,22.3219,22.2861,22.2933,110100.0
2013-01-15 14:00:00,31.08,31.09,31.05,31.08,91400.0,22.2933,22.3004,22.2717,22.2933,91400.0
2013-01-15 14:30:00,31.09,31.13,31.07,31.11,105400.0,22.3004,22.3291,22.2861,22.3148,105400.0
2013-01-15 15:00:00,31.11,31.18,31.11,31.18,148400.0,22.3148,22.365,22.3148,22.365,148400.0
2013-01-15 15:30:00,31.17,31.2,31.15,31.2,468300.0,22.3578,22.3793,22.3435,22.3793,468300.0
2013-01-16 09:30:00,31.16,31.21,31.1,31.13,134000.0,22.3506,22.3865,22.3076,22.3291,134000.0
2013-01-16 10:00:00,31.14,31.15,31.08,31.12,118500.0,22.3363,22.3435,22.2933,22.3219,118500.0
2013-01-16 10:30:00,31.11,31.17,31.1,31.16,205700.0,22.3148,22.3578,22.3076,22.3506,205700.0
2013-01-16 11:00:00,31.16,31.2,31.14,31.17,147800.0,22.3506,22.3793,22.3363,22.3578,147800.0
2013-01-16 11:30:00,31.18,31.2,31.17,31.19,100200.0,22.365,22.3793,22.3578,22.3722,100200.0
2013-01-16 12:00:00,31.2,31.21,31.15,31.16,94400.0,22.3793,22.3865,22.3435,22.3506,94400.0
2013-01-16 12:30:00,31.16,31.19,31.14,31.15,82700.0,22.3506,22.3722,22.3363,22.3435,82700.0
2013-01-16 13:00:00,31.15,31.17,31.14,31.14,67100.0,22.3435,22.3578,22.3363,22.3363,67100.0
2013-01-16 13:30:00,31.15,31.19,31.14,31.17,105500.0,22.3435,22.3722,22.3363,22.3578,105500.0
2013-01-16 14:00:00,31.17,31.18,31.13,31.13,108600.0,22.3578,22.365,22.3291,22.3291,108600.0
2013-01-16 14:30:00,31.13,31.14,31.1,31.14,184500.0,22.3291,22.3363,22.3076,22.3363,184500.0
2013-01-16 15:00:00,31.14,31.16,31.12,31.14,192700.0,22.3363,22.3506,22.3219,22.3363,192700.0
2013-01-16 15:30:00,31.14,31.16,31.12,31.15,445300.0,22.3363,22.3506,22.3219,22.3435,445300.0
2013-01-17 09:30:00,31.17,31.2,31.07,31.19,179500.0,22.3578,22.3793,22.2861,22.3722,179500.0
2013-01-17 10:00:00,31.17,31.25,31.12,31.25,158200.0,22.3578,22.4152,22.3219,22.4152,158200.0
2013-01-17 10:30:00,31.25,31.25,31.21,31.24,97800.0,22.4152,22.4152,22.3865,22.408,97800.0
2013-01-17 11:00:00,31.25,31.25,31.23,31.25,50000.0,22.4152,22.4152,22.4008,22.4152,50000.0
2013-01-17 11:30:00,31.25,31.29,31.23,31.27,123500.0,22.4152,22.4439,22.4008,22.4295,123500.0
2013-01-17 12:00:00,31.26,31.31,31.25,31.3,122000.0,22.4224,22.4582,22.4152,22.4511,122000.0
2013-01-17 12:30:00,31.3,31.34,31.29,31.32,107100.0,22.4511,22.4797,22.4439,22.4654,107100.0
2013-01-17 13:00:00,31.33,31.37,31.32,31.35,106300.0,22.4726,22.5013,22.4654,22.4869,106300.0
2013-01-17 13:30:00,31.35,31.38,31.34,31.38,70600.0,22.4869,22.5084,22.4797,22.5084,70600.0
2013-01-17 14:00:00,31.38,31.41,31.37,31.4,114100.0,22.5084,22.53,22.5013,22.5228,114100.0
2013-01-17 14:30:00,31.4,31.4,31.34,31.37,84300.0,22.5228,22.5228,22.4797,22.5013,84300.0
2013-01-17 15:00:00,31.37,31.39,31.34,31.37,283400.0,22.5013,22.5156,22.4797,22.5013,283400.0
2013-01-17 15:30:00,31.37,31.38,31.28,31.28,526200.0,22.5013,22.5084,22.4367,22.4367,526200.0
2013-01-18 09:30:00,31.34,31.36,31.19,31.24,565400.0,22.4797,22.4941,22.3722,22.408,565400.0
2013-01-18 10:00:00,31.25,31.31,31.23,31.31,120600.0,22.4152,22.4582,22.4008,22.4582,120600.0
2013-01-18 10:30:00,31.32,31.33,31.28,31.3,109600.0,22.4654,22.4726,22.4367,22.4511,109600.0
2013-01-18 11:00:00,31.3,31.35,31.28,31.34,101600.0,22.4511,22.4869,22.4367,22.4797,101600.0
2013-01-18 11:30:00,31.35,31.37,31.32,31.37,98000.0,22.4869,22.5013,22.4654,22.5013,98000.0
2013-01-18 12:00:00,31.36,31.39,31.34,31.37,93200.0,22.4941,22.5156,22.4797,22.5013,93200.0
2013-01-18 12:30:00,31.37,31.45,31.36,31.43,133100.0,22.5013,22.5586,22.4941,22.5443,133100.0
2013-01-18 13:00:00,31.44,31.5,31.43,31.49,98400.0,22.5515,22.5945,22.5443,22.5873,98400.0
2013-01-18 13:30:00,31.49,31.52,31.47,31.49,128800.0,22.5873,22.6089,22.573,22.5873,128800.0
2013-01-18 14:00:00,31.49,31.49,31.38,31.38,154800.0,22.5873,22.5873,22.5084,22.5084,154800.0
2013-01-18 14:30:00,31.39,31.41,31.34,31.36,157200.0,22.5156,22.53,22.4797,22.4941,157200.0
2013-01-18 15:00:00,31.36,31.38,31.32,31.37,190800.0,22.4941,22.5084,22.4654,22.5013,190800.0
2013-01-18 15:30:00,31.37,31.46,31.36,31.45,430400.0,22.5013,22.5658,22.4941,22.5586,430400.0
2013-01-22 09:30:00,31.42,31.49,31.37,31.38,227000.0,22.5371,22.5873,22.5013,22.5084,227000.0
2013-01-22 10:00:00,31.38,31.45,31.37,31.39,173700.0,22.5084,22.5586,22.5013,22.5156,173700.0
2013-01-22 10:30:00,31.38,31.41,31.35,31.39,92900.0,22.5084,22.53,22.4869,22.5156,92900.0
2013-01-22 11:00:00,31.38,31.44,31.37,31.43,147700.0,22.5084,22.5515,22.5013,22.5443,147700.0
2013-01-22 11:30:00,31.42,31.48,31.41,31.48,120900.0,22.5371,22.5802,22.53,22.5802,120900.0
2013-01-22 12:00:00,31.47,31.51,31.46,31.5,123800.0,22.573,22.6017,22.5658,22.5945,123800.0
2013-01-22 12:30:00,31.51,31.55,31.49,31.51,98900.0,22.6017,22.6304,22.5873,22.6017,98900.0
2013-01-22 13:00:00,31.51,31.53,31.5,31.52,78700.0,22.6017,22.616,22.5945,22.6089,78700.0
2013-01-22 13:30:00,31.52,31.52,31.48,31.49,98400.0,22.6089,22.6089,22.5802,22.5873,98400.0
2013-01-22 14:00:00,31.49,31.53,31.49,31.52,73100.0,22.5873,22.616,22.5873,22.6089,73100.0
2013-01-22 14:30:00,31.52,31.53,31.48,31.52,139500.0,22.6089,22.616,22.5802,22.6089,139500.0
2013-01-22 15:00:00,31.53,31.56,31.5,31.54,189600.0,22.616,22.6375,22.5945,22.6232,189600.0
2013-01-22 15:30:00,31.54,31.57,31.51,31.57,343700.0,22.6232,22.6447,22.6017,22.6447,343700.0
2013-01-23 09:30:00,31.48,31.6,31.44,31.51,343900.0,22.5802,22.6662,22.5515,22.6017,343900.0
2013-01-23 10:00:00,31.51,31.68,31.5,31.64,164500.0,22.6017,22.7236,22.5945,22.6949,164500.0
2013-01-23 10:30:00,31.64,31.68,31.62,31.68,161400.0,22.6949,22.7236,22.6806,22.7236,161400.0
2013-01-23 11:00:00,31.69,31.79,31.69,31.76,295100.0,22.7308,22.8025,22.7308,22.781,295100.0
2013-01-23 11:30:00,31.76,31.87,31.75,31.85,200200.0,22.781,22.8599,22.7738,22.8456,200200.0
2013-01-23 12:00:00,31.84,31.87,31.82,31.85,200200.0,22.8384,22.8599,22.824,22.8456,200200.0
2013-01-23 12:30:00,31.85,31.86,31.83,31.85,177800.0,22.8456,22.8527,22.8312,22.8456,177800.0
2013-01-23 13:00:00,31.85,31.86,31.74,31.78,190700.0,22.8456,22.8527,22.7667,22.7954,190700.0
2013-01-23 13:30:00,31.78,31.8,31.76,31.79,98100.0,22.7954,22.8097,22.781,22.8025,98100.0
2013-01-23 14:00:00,31.79,31.82,31.77,31.78,263300.0,22.8025,22.824,22.7882,22.7954,263300.0
2013-01-23 14:30:00,31.77,31.81,31.76,31.79,136600.0,22.7882,22.8169,22.781,22.8025,136600.0
2013-01-23 15:00:00,31.8,31.8,31.67,31.7,361400.0,22.8097,22.8097,22.7165,22.738,361400.0
2013-01-23 15:30:00,31.7,31.73,31.69,31.72,557100.0,22.738,22.7595,22.7308,22.7523,557100.0
2013-01-24 09:30:00,31.76,31.85,31.72,31.77,212900.0,22.781,22.8456,22.7523,22.7882,212900.0
2013-01-24 10:00:00,31.77,31.85,31.77,31.81,122100.0,22.7882,22.8456,22.7882,22.8169,122100.0
2013-01-24 10:30:00,31.82,31.82,31.74,31.77,221300.0,22.824,22.824,22.7667,22.7882,221300.0
2013-01-24 11:00:00,31.78,31.85,31.77,31.82,121400.0,22.7954,22.8456,22.7882,22.824,121400.0
2013-01-24 11:30:00,31.83,31.84,31.76,31.78,130300.0,22.8312,22.8384,22.781,22.7954,130300.0
2013-01-24 12:00:00,31.78,31.79,31.75,31.78,79200.0,22.7954,22.8025,22.7738,22.7954,79200.0
2013-01-24 12:30:00,31.77,31.78,31.71,31.77,81000.0,22.7882,22.7954,22.7451,22.7882,81000.0
2013-01-24 13:00:00,31.77,31.78,31.72,31.77,81300.0,22.7882,22.7954,22.7523,22.7882,81300.0
2013-01-24 13:30:00,31.77,31.78,31.7,31.76,105900.0,22.7882,22.7954,22.738,22.781,105900.0
2013-01-24 14:00:00,31.76,31.76,31.68,31.7,98300.0,22.781,22.781,22.7236,22.738,98300.0
2013-01-24 14:30:00,31.7,31.72,31.68,31.71,123200.0,22.738,22.7523,22.7236,22.7451,123200.0
2013-01-24 15:00:00,31.7,31.71,31.68,31.68,168200.0,22.738,22.7451,22.7236,22.7236,168200.0
2013-01-24 15:30:00,31.68,31.69,31.54,31.56,929700.0,22.7236,22.7308,22.6232,22.6375,929700.0
2013-01-25 09:30:00,31.7,31.73,31.59,31.69,241000.0,22.738,22.7595,22.6591,22.7308,241000.0
2013-01-25 10:00:00,31.68,31.74,31.59,31.64,109300.0,22.7236,22.7667,22.6591,22.6949,109300.0
2013-01-25 10:30:00,31.62,31.71,31.61,31.69,155800.0,22.6806,22.7451,22.6734,22.7308,155800.0
2013-01-25 11:00:00,31.69,31.73,31.67,31.7,106200.0,22.7308,22.7595,22.7165,22.738,106200.0
2013-01-25 11:30:00,31.71,31.75,31.66,31.69,111200.0,22.7451,22.7738,22.7093,22.7308,111200.0
2013-01-25 12:00:00,31.69,31.8,31.68,31.79,88200.0,22.7308,22.8097,22.7236,22.8025,88200.0
2013-01-25 12:30:00,31.79,31.84,31.78,31.81,72300.0,22.8025,22.8384,22.7954,22.8169,72300.0
2013-01-25 13:00:00,31.81,31.83,31.73,31.74,99700.0,22.8169,22.8312,22.7595,22.7667,99700.0
2013-01-25 13:30:00,31.74,31.87,31.74,31.83,318900.0,22.7667,22.8599,22.7667,22.8312,318900.0
2013-01-25 14:00:00,31.83,31.83,31.77,31.83,132200.0,22.8312,22.8312,22.7882,22.8312,132200.0
2013-01-25 14:30:00,31.83,31.87,31.82,31.85,142000.0,22.8312,22.8599,22.824,22.8456,142000.0
2013-01-25 15:00:00,31.85,31.86,31.78,31.81,181200.0,22.8456,22.8527,22.7954,22.8169,181200.0
2013-01-25 15:30:00,31.81,31.85,31.77,31.84,563800.0,22.8169,22.8456,22.7882,22.8384,563800.0
2013-01-28 09:30:00,31.79,31.85,31.68,31.72,177400.0,22.8025,22.8456,22.7236,22.7523,177400.0
2013-01-28 10:00:00,31.72,31.77,31.54,31.54,254400.0,22.7523,22.7882,22.6232,22.6232,254400.0
2013-01-28 10:30:00,31.55,31.56,31.48,31.56,248200.0,22.6304,22.6375,22.5802,22.6375,248200.0
2013-01-28 11:00:00,31.56,31.59,31.53,31.54,136600.0,22.6375,22.6591,22.616,22.6232,136600.0
2013-01-28 11:30:00,31.55,31.59,31.54,31.59,98500.0,22.6304,22.6591,22.6232,22.6591,98500.0
2013-01-28 12:00:00,31.59,31.62,31.57,31.6,117800.0,22.6591,22.6806,22.6447,22.6662,117800.0
2013-01-28 12:30:00,31.6,31.64,31.56,31.6,125800.0,22.6662,22.6949,22.6375,22.6662,125800.0
2013-01-28 13:00:00,31.6,31.64,31.57,31.6,141300.0,22.6662,22.6949,22.6447,22.6662,141300.0
2013-01-28 13:30:00,31.59,31.66,31.58,31.64,135800.0,22.6591,22.7093,22.6519,22.6949,135800.0
2013-01-28 14:00:00,31.64,31.68,31.63,31.68,124500.0,22.6949,22.7236,22.6878,22.7236,124500.0
2013-01-28 14:30:00,31.68,31.76,31.66,31.75,227600.0,22.7236,22.781,22.7093,22.7738,227600.0
2013-01-28 15:00:00,31.74,31.78,31.69,31.69,248000.0,22.7667,22.7954,22.7308,22.7308,248000.0
2013-01-28 15:30:00,31.69,31.71,31.64,31.69,591300.0,22.7308,22.7451,22.6949,22.7308,591300.0
2013-01-29 09:30:00,31.6,31.69,31.58,31.65,144400.0,22.6662,22.7308,22.6519,22.7021,144400.0
2013-01-29 10:00:00,31.65,31.9,31.61,31.73,262200.0,22.7021,22.8814,22.6734,22.7595,262200.0
2013-01-29 10:30:00,31.73,31.79,31.69,31.69,91700.0,22.7595,22.8025,22.7308,22.7308,91700.0
2013-01-29 11:00:00,31.68,31.81,31.67,31.81,128200.0,22.7236,22.8169,22.7165,22.8169,128200.0
2013-01-29 11:30:00,31.81,31.84,31.78,31.79,114400.0,22.8169,22.8384,22.7954,22.8025,114400.0
2013-01-29 12:00:00,31.79,31.8,31.76,31.76,79700.0,22.8025,22.8097,22.781,22.781,79700.0
2013-01-29 12:30:00,31.77,31.77,31.76,31.77,84700.0,22.7882,22.7882,22.781,22.7882,84700.0
2013-01-29 13:00:00,31.77,31.8,31.76,31.78,112400.0,22.7882,22.8097,22.781,22.7954,112400.0
2013-01-29 13:30:00,31.77,31.81,31.77,31.79,85300.0,22.7882,22.8169,22.7882,22.8025,85300.0
2013-01-29 14:00:00,31.79,31.79,31.76,31.77,67200.0,22.8025,22.8025,22.781,22.7882,67200.0
2013-01-29 14:30:00,31.76,31.77,31.74,31.74,89300.0,22.781,22.7882,22.7667,22.7667,89300.0
2013-01-29 15:00:00,31.74,31.79,31.74,31.76,133700.0,22.7667,22.8025,22.7667,22.781,133700.0
2013-01-29 15:30:00,31.76,31.79,31.75,31.76,325400.0,22.781,22.8025,22.7738,22.781,325400.0
2013-01-30 09:30:00,31.65,31.72,31.45,31.5,573800.0,22.7021,22.7523,22.5586,22.5945,573800.0
2013-01-30 10:00:00,31.5,31.62,31.49,31.49,371300.0,22.5945,22.6806,22.5873,22.5873,371300.0
2013-01-30 10:30:00,31.49,31.53,31.47,31.5,411500.0,22.5873,22.616,22.573,22.5945,411500.0
2013-01-30 11:00:00,31.5,31.63,31.49,31.63,261100.0,22.5945,22.6878,22.5873,22.6878,261100.0
2013-01-30 11:30:00,31.63,31.66,31.57,31.58,183900.0,22.6878,22.7093,22.6447,22.6519,183900.0
2013-01-30 12:00:00,31.58,31.61,31.54,31.6,174200.0,22.6519,22.6734,22.6232,22.6662,174200.0
2013-01-30 12:30:00,31.59,31.67,31.57,31.67,93700.0,22.6591,22.7165,22.6447,22.7165,93700.0
2013-01-30 13:00:00,31.66,31.69,31.63,31.65,72500.0,22.7093,22.7308,22.6878,22.7021,72500.0
2013-01-30 13:30:00,31.64,31.65,31.58,31.58,104000.0,22.6949,22.7021,22.6519,22.6519,104000.0
2013-01-30 14:00:00,31.59,31.61,31.56,31.58,161500.0,22.6591,22.6734,22.6375,22.6519,161500.0
2013-01-30 14:30:00,31.58,31.6,31.53,31.59,188700.0,22.6519,22.6662,22.616,22.6591,188700.0
2013-01-30 15:00:00,31.59,31.61,31.55,31.56,241400.0,22.6591,22.6734,22.6304,22.6375,241400.0
2013-01-30 15:30:00,31.56,31.62,31.53,31.62,686500.0,22.6375,22.6806,22.616,22.6806,686500.0
2013-01-31 09:30:00,31.58,31.82,31.57,31.73,185200.0,22.6519,22.824,22.6447,22.7595,185200.0
2013-01-31 10:00:00,31.73,31.77,31.69,31.74,223600.0,22.7595,22.7882,22.7308,22.7667,223600.0
2013-01-31 10:30:00,31.74,31.79,31.72,31.77,189200.0,22.7667,22.8025,22.7523,22.7882,189200.0
2013-01-31 11:00:00,31.77,31.81,31.69,31.79,131600.0,22.7882,22.8169,22.7308,22.8025,131600.0
2013-01-31 11:30:00,31.78,31.86,31.75,31.85,121000.0,22.7954,22.8527,22.7738,22.8456,121000.0
2013-01-31 12:00:00,31.84,31.85,31.77,31.81,113400.0,22.8384,22.8456,22.7882,22.8169,113400.0
2013-01-31 12:30:00,31.81,31.87,31.81,31.84,68200.0,22.8169,22.8599,22.8169,22.8384,68200.0
2013-01-31 13:00:00,31.84,31.86,31.82,31.86,58600.0,22.8384,22.8527,22.824,22.8527,58600.0
2013-01-31 13:30:00,31.86,31.89,31.86,31.86,72500.0,22.8527,22.8743,22.8527,22.8527,72500.0
2013-01-31 14:00:00,31.86,31.87,31.82,31.83,99300.0,22.8527,22.8599,22.824,22.8312,99300.0
2013-01-31 14:30:00,31.83,31.87,31.82,31.86,117600.0,22.8312,22.8599,22.824,22.8527,117600.0
2013-01-31 15:00:00,31.86,31.86,31.79,31.81,146100.0,22.8527,22.8527,22.8025,22.8169,146100.0
2013-01-31 15:30:00,31.81,31.85,31.75,31.77,542700.0,22.8169,22.8456,22.7738,22.7882,542700.0
2013-02-01 09:30:00,31.87,31.96,31.77,31.92,223200.0,22.8599,22.9245,22.7882,22.8958,223200.0
2013-02-01 10:00:00,31.93,32.0,31.9,31.91,199900.0,22.9029,22.9532,22.8814,22.8886,199900.0
2013-02-01 10:30:00,31.92,32.16,31.91,32.13,838700.0,22.8958,23.0679,22.8886,23.0464,838700.0
2013-02-01 11:00:00,32.14,32.15,32.08,32.12,138400.0,23.0536,23.0607,23.0105,23.0392,138400.0
2013-02-01 11:30:00,32.12,32.23,32.12,32.19,211400.0,23.0392,23.1181,23.0392,23.0894,211400.0
2013-02-01 12:00:00,32.18,32.19,32.13,32.13,195400.0,23.0823,23.0894,23.0464,23.0464,195400.0
2013-02-01 12:30:00,32.13,32.22,32.12,32.2,177400.0,23.0464,23.111,23.0392,23.0966,177400.0
2013-02-01 13:00:00,32.2,32.23,32.15,32.23,238500.0,23.0966,23.1181,23.0607,23.1181,238500.0
2013-02-01 13:30:00,32.22,32.27,32.16,32.18,647000.0,23.111,23.1468,23.0679,23.0823,647000.0
2013-02-01 14:00:00,32.19,32.25,32.18,32.21,249300.0,23.0894,23.1325,23.0823,23.1038,249300.0
2013-02-01 14:30:00,32.21,32.22,32.08,32.11,222500.0,23.1038,23.111,23.0105,23.0321,222500.0
2013-02-01 15:00:00,32.11,32.12,32.05,32.09,402200.0,23.0321,23.0392,22.989,23.0177,402200.0
2013-02-01 15:30:00,32.08,32.12,32.0,32.07,863100.0,23.0105,23.0392,22.9532,23.0034,863100.0
2013-02-04 09:30:00,31.34,32.27,31.01,31.29,943000.0,22.4797,23.1468,22.243,22.4439,943000.0
2013-02-04 10:00:00,31.3,31.42,30.91,30.97,1060000.0,22.4511,22.5371,22.1713,22.2143,1060000.0
2013-02-04 10:30:00,30.97,31.05,30.75,30.76,1374900.0,22.2143,22.2717,22.0565,22.0637,1374900.0
2013-02-04 11:00:00,30.77,30.86,30.63,30.81,1382700.0,22.0709,22.1354,21.9705,22.0996,1382700.0
2013-02-04 11:30:00,30.81,30.9,30.71,30.88,720500.0,22.0996,22.1641,22.0279,22.1498,720500.0
2013-02-04 12:00:00,30.89,31.23,30.89,31.15,711800.0,22.157,22.4008,22.157,22.3435,711800.0
2013-02-04 12:30:00,31.14,31.29,31.09,31.16,480500.0,22.3363,22.4439,22.3004,22.3506,480500.0
2013-02-04 13:00:00,31.16,31.24,31.1,31.15,334400.0,22.3506,22.408,22.3076,22.3435,334400.0
2013-02-04 13:30:00,31.16,31.21,31.12,31.2,247300.0,22.3506,22.3865,22.3219,22.3793,247300.0
2013-02-04 14:00:00,31.2,31.29,31.16,31.28,430400.0,22.3793,22.4439,22.3506,22.4367,430400.0
2013-02-04 14:30:00,31.28,31.35,31.24,31.35,321400.0,22.4367,22.4869,22.408,22.4869,321400.0
2013-02-04 15:00:00,31.34,31.38,31.19,31.23,662800.0,22.4797,22.5084,22.3722,22.4008,662800.0
2013-02-04 15:30:00,31.23,31.26,31.12,31.24,1183400.0,22.4008,22.4224,22.3219,22.408,1183400.0
2013-02-05 09:30:00,31.4,31.56,31.31,31.55,474700.0,22.5228,22.6375,22.4582,22.6304,474700.0
2013-02-05 10:00:00,31.56,31.65,31.37,31.38,520900.0,22.6375,22.7021,22.5013,22.5084,520900.0
2013-02-05 10:30:00,31.38,31.46,31.29,31.29,260200.0,22.5084,22.5658,22.4439,22.4439,260200.0
2013-02-05 11:00:00,31.3,31.34,31.25,31.28,303500.0,22.4511,22.4797,22.4152,22.4367,303500.0
2013-02-05 11:30:00,31.28,31.31,31.26,31.29,217800.0,22.4367,22.4582,22.4224,22.4439,217800.0
2013-02-05 12:00:00,31.28,31.36,31.26,31.36,136600.0,22.4367,22.4941,22.4224,22.4941,136600.0
2013-02-05 12:30:00,31.35,31.39,31.35,31.35,132100.0,22.4869,22.5156,22.4869,22.4869,132100.0
2013-02-05 13:00:00,31.36,31.39,31.35,31.39,104100.0,22.4941,22.5156,22.4869,22.5156,104100.0
2013-02-05 13:30:00,31.39,31.44,31.36,31.43,132900.0,22.5156,22.5515,22.4941,22.5443,132900.0
2013-02-05 14:00:00,31.42,31.42,31.37,31.38,173800.0,22.5371,22.5371,22.5013,22.5084,173800.0
2013-02-05 14:30:00,31.39,31.42,31.35,31.36,164000.0,22.5156,22.5371,22.4869,22.4941,164000.0
2013-02-05 15:00:00,31.35,31.4,31.35,31.37,210800.0,22.4869,22.5228,22.4869,22.5013,210800.0
2013-02-05 15:30:00,31.36,31.39,31.34,31.35,718200.0,22.4941,22.5156,22.4797,22.4869,718200.0
2013-02-06 09:30:00,31.25,31.34,31.13,31.3,330200.0,22.4152,22.4797,22.3291,22.4511,330200.0
2013-02-06 10:00:00,31.3,31.37,31.28,31.3,127900.0,22.4511,22.5013,22.4367,22.4511,127900.0
2013-02-06 10:30:00,31.31,31.36,31.27,31.32,481500.0,22.4582,22.4941,22.4295,22.4654,481500.0
2013-02-06 11:00:00,31.33,31.34,31.28,31.33,256700.0,22.4726,22.4797,22.4367,22.4726,256700.0
2013-02-06 11:30:00,31.33,33.33,31.29,31.35,502100.0,22.4726,23.9071,22.4439,22.4869,502100.0
2013-02-06 12:00:00,31.34,31.45,31.33,31.39,225800.0,22.4797,22.5586,22.4726,22.5156,225800.0
2013-02-06 12:30:00,31.38,31.41,31.34,31.36,91900.0,22.5084,22.53,22.4797,22.4941,91900.0
2013-02-06 13:00:00,31.36,31.36,31.33,31.35,135000.0,22.4941,22.4941,22.4726,22.4869,135000.0
2013-02-06 13:30:00,31.35,31.39,31.34,31.36,166800.0,22.4869,22.5156,22.4797,22.4941,166800.0
2013-02-06 14:00:00,31.36,31.37,31.33,31.36,239000.0,22.4941,22.5013,22.4726,22.4941,239000.0
2013-02-06 14:30:00,31.35,31.38,31.35,31.38,397600.0,22.4869,22.5084,22.4869,22.5084,397600.0
2013-02-06 15:00:00,31.38,31.48,31.35,31.48,326700.0,22.5084,22.5802,22.4869,22.5802,326700.0
2013-02-06 15:30:00,31.48,31.48,31.4,31.42,437200.0,22.5802,22.5802,22.5228,22.5371,437200.0
2013-02-07 09:30:00,31.4,31.54,31.37,31.47,184600.0,22.5228,22.6232,22.5013,22.573,184600.0
2013-02-07 10:00:00,31.46,31.55,31.46,31.54,193500.0,22.5658,22.6304,22.5658,22.6232,193500.0
2013-02-07 10:30:00,31.53,31.55,31.43,31.49,280500.0,22.616,22.6304,22.5443,22.5873,280500.0
2013-02-07 11:00:00,31.48,31.49,31.45,31.46,225300.0,22.5802,22.5873,22.5586,22.5658,225300.0
2013-02-07 11:30:00,31.47,31.52,31.44,31.49,199400.0,22.573,22.6089,22.5515,22.5873,199400.0
2013-02-07 12:00:00,31.49,31.49,31.42,31.44,82100.0,22.5873,22.5873,22.5371,22.5515,82100.0
2013-02-07 12:30:00,31.45,31.49,31.41,31.49,108700.0,22.5586,22.5873,22.53,22.5873,108700.0
2013-02-07 13:00:00,31.49,31.5,31.43,31.45,113300.0,22.5873,22.5945,22.5443,22.5586,113300.0
2013-02-07 13:30:00,31.45,31.54,31.44,31.53,96800.0,22.5586,22.6232,22.5515,22.616,96800.0
2013-02-07 14:00:00,31.53,31.6,31.53,31.59,176700.0,22.616,22.6662,22.616,22.6591,176700.0
2013-02-07 14:30:00,31.59,31.59,31.53,31.55,104600.0,22.6591,22.6591,22.616,22.6304,104600.0
2013-02-07 15:00:00,31.55,31.6,31.54,31.57,193700.0,22.6304,22.6662,22.6232,22.6447,193700.0
2013-02-07 15:30:00,31.58,31.58,31.48,31.53,509300.0,22.6519,22.6519,22.5802,22.616,509300.0
2013-02-08 09:30:00,31.52,31.62,31.44,31.62,95100.0,22.6089,22.6806,22.5515,22.6806,95100.0
2013-02-08 10:00:00,31.61,31.62,31.49,31.51,163600.0,22.6734,22.6806,22.5873,22.6017,163600.0
2013-02-08 10:30:00,31.5,31.55,31.47,31.47,216800.0,22.5945,22.6304,22.573,22.573,216800.0
2013-02-08 11:00:00,31.47,31.49,31.44,31.44,110700.0,22.573,22.5873,22.5515,22.5515,110700.0
2013-02-08 11:30:00,31.44,31.46,31.42,31.46,67800.0,22.5515,22.5658,22.5371,22.5658,67800.0
2013-02-08 12:00:00,31.45,31.49,31.41,31.43,231400.0,22.5586,22.5873,22.53,22.5443,231400.0
2013-02-08 12:30:00,31.43,31.45,31.39,31.45,146100.0,22.5443,22.5586,22.5156,22.5586,146100.0
2013-02-08 13:00:00,31.45,31.45,31.42,31.45,98100.0,22.5586,22.5586,22.5371,22.5586,98100.0
2013-02-08 13:30:00,31.45,31.52,31.44,31.52,255400.0,22.5586,22.6089,22.5515,22.6089,255400.0
2013-02-08 14:00:00,31.52,31.54,31.51,31.54,79000.0,22.6089,22.6232,22.6017,22.6232,79000.0
2013-02-08 14:30:00,31.54,31.58,31.54,31.57,99200.0,22.6232,22.6519,22.6232,22.6447,99200.0
2013-02-08 15:00:00,31.58,31.58,31.52,31.53,80000.0,22.6519,22.6519,22.6089,22.616,80000.0
2013-02-08 15:30:00,31.53,31.6,31.5,31.6,533700.0,22.616,22.6662,22.5945,22.6662,533700.0
2013-02-11 09:30:00,31.65,31.82,31.65,31.8,222200.0,22.7021,22.824,22.7021,22.8097,222200.0
2013-02-11 10:00:00,31.8,31.81,31.66,31.7,217000.0,22.8097,22.8169,22.7093,22.738,217000.0
2013-02-11 10:30:00,31.69,31.71,31.62,31.62,187100.0,22.7308,22.7451,22.6806,22.6806,187100.0
2013-02-11 11:00:00,31.62,31.72,31.6,31.61,120500.0,22.6806,22.7523,22.6662,22.6734,120500.0
2013-02-11 11:30:00,31.61,31.65,31.6,31.6,68100.0,22.6734,22.7021,22.6662,22.6662,68100.0
2013-02-11 12:00:00,31.61,31.65,31.59,31.64,102200.0,22.6734,22.7021,22.6591,22.6949,102200.0
2013-02-11 12:30:00,31.64,31.7,31.62,31.7,86100.0,22.6949,22.738,22.6806,22.738,86100.0
2013-02-11 13:00:00,31.7,31.71,31.68,31.7,52000.0,22.738,22.7451,22.7236,22.738,52000.0
2013-02-11 13:30:00,31.7,31.7,31.6,31.62,82200.0,22.738,22.738,22.6662,22.6806,82200.0
2013-02-11 14:00:00,31.61,31.67,31.6,31.63,82500.0,22.6734,22.7165,22.6662,22.6878,82500.0
2013-02-11 14:30:00,31.63,31.64,31.58,31.59,129000.0,22.6878,22.6949,22.6519,22.6591,129000.0
2013-02-11 15:00:00,31.58,31.61,31.56,31.56,109500.0,22.6519,22.6734,22.6375,22.6375,109500.0
2013-02-11 15:30:00,31.56,31.61,31.56,31.57,282600.0,22.6375,22.6734,22.6375,22.6447,282600.0
2013-02-12 09:30:00,31.6,31.7,31.38,31.39,186200.0,22.6662,22.738,22.5084,22.5156,186200.0
2013-02-12 10:00:00,31.39,31.52,31.37,31.48,275000.0,22.5156,22.6089,22.5013,22.5802,275000.0
2013-02-12 10:30:00,31.48,31.52,31.42,31.46,197400.0,22.5802,22.6089,22.5371,22.5658,197400.0
2013-02-12 11:00:00,31.46,31.46,31.41,31.45,170100.0,22.5658,22.5658,22.53,22.5586,170100.0
2013-02-12 11:30:00,31.44,31.57,31.44,31.5,251600.0,22.5515,22.6447,22.5515,22.5945,251600.0
2013-02-12 12:00:00,31.5,31.59,31.5,31.56,138700.0,22.5945,22.6591,22.5945,22.6375,138700.0
2013-02-12 12:30:00,31.56,31.57,31.54,31.55,91700.0,22.6375,22.6447,22.6232,22.6304,91700.0
2013-02-12 13:00:00,31.56,31.57,31.53,31.57,78600.0,22.6375,22.6447,22.616,22.6447,78600.0
2013-02-12 13:30:00,31.57,31.57,31.53,31.53,56700.0,22.6447,22.6447,22.616,22.616,56700.0
2013-02-12 14:00:00,31.53,31.55,31.53,31.55,344100.0,22.616,22.6304,22.616,22.6304,344100.0
2013-02-12 14:30:00,31.55,31.58,31.53,31.55,78400.0,22.6304,22.6519,22.616,22.6304,78400.0
2013-02-12 15:00:00,31.55,31.56,31.5,31.5,85500.0,22.6304,22.6375,22.5945,22.5945,85500.0
2013-02-12 15:30:00,31.51,31.56,31.49,31.55,375300.0,22.6017,22.6375,22.5873,22.6304,375300.0
2013-02-13 09:30:00,31.65,31.73,31.61,31.72,125900.0,22.7021,22.7595,22.6734,22.7523,125900.0
2013-02-13 10:00:00,31.71,31.81,31.68,31.75,259100.0,22.7451,22.8169,22.7236,22.7738,259100.0
2013-02-13 10:30:00,31.75,31.82,31.74,31.79,364400.0,22.7738,22.824,22.7667,22.8025,364400.0
2013-02-13 11:00:00,31.78,31.8,31.74,31.78,135400.0,22.7954,22.8097,22.7667,22.7954,135400.0
2013-02-13 11:30:00,31.78,31.79,31.71,31.79,253600.0,22.7954,22.8025,22.7451,22.8025,253600.0
2013-02-13 12:00:00,31.79,31.83,31.74,31.75,412800.0,22.8025,22.8312,22.7667,22.7738,412800.0
2013-02-13 12:30:00,31.75,31.86,31.75,31.86,113900.0,22.7738,22.8527,22.7738,22.8527,113900.0
2013-02-13 13:00:00,31.86,31.86,31.8,31.84,129700.0,22.8527,22.8527,22.8097,22.8384,129700.0
2013-02-13 13:30:00,31.84,31.85,31.82,31.83,70600.0,22.8384,22.8456,22.824,22.8312,70600.0
2013-02-13 14:00:00,31.83,31.84,31.81,31.83,134300.0,22.8312,22.8384,22.8169,22.8312,134300.0
2013-02-13 14:30:00,31.83,31.83,31.76,31.78,157300.0,22.8312,22.8312,22.781,22.7954,157300.0
2013-02-13 15:00:00,31.78,31.79,31.75,31.75,198700.0,22.7954,22.8025,22.7738,22.7738,198700.0
2013-02-13 15:30:00,31.76,31.79,31.74,31.79,517300.0,22.781,22.8025,22.7667,22.8025,517300.0
2013-02-14 09:30:00,31.72,31.87,31.71,31.79,363100.0,22.7523,22.8599,22.7451,22.8025,363100.0
2013-02-14 10:00:00,31.79,31.91,31.79,31.88,346500.0,22.8025,22.8886,22.8025,22.8671,346500.0
2013-02-14 10:30:00,31.87,31.99,31.83,31.99,186700.0,22.8599,22.946,22.8312,22.946,186700.0
2013-02-14 11:00:00,31.99,32.02,31.95,32.02,386800.0,22.946,22.9675,22.9173,22.9675,386800.0
2013-02-14 11:30:00,32.02,32.09,32.01,32.07,282300.0,22.9675,23.0177,22.9603,23.0034,282300.0
2013-02-14 12:00:00,32.07,32.14,32.06,32.06,325100.0,23.0034,23.0536,22.9962,22.9962,325100.0
2013-02-14 12:30:00,32.07,32.07,31.98,32.0,286400.0,23.0034,23.0034,22.9388,22.9532,286400.0
2013-02-14 13:00:00,31.99,32.07,31.96,32.02,221200.0,22.946,23.0034,22.9245,22.9675,221200.0
2013-02-14 13:30:00,32.03,32.09,32.02,32.03,280500.0,22.9747,23.0177,22.9675,22.9747,280500.0
2013-02-14 14:00:00,32.03,32.1,32.02,32.1,166700.0,22.9747,23.0249,22.9675,23.0249,166700.0
2013-02-14 14:30:00,32.09,32.1,32.06,32.06,113100.0,23.0177,23.0249,22.9962,22.9962,113100.0
2013-02-14 15:00:00,32.07,32.14,32.0,32.12,248000.0,23.0034,23.0536,22.9532,23.0392,248000.0
2013-02-14 15:30:00,32.13,32.13,32.02,32.04,645700.0,23.0464,23.0464,22.9675,22.9818,645700.0
2013-02-15 09:30:00,32.04,32.24,31.98,32.24,632000.0,22.9818,23.1253,22.9388,23.1253,632000.0
2013-02-15 10:00:00,32.24,32.25,32.18,32.22,286000.0,23.1253,23.1325,23.0823,23.111,286000.0
2013-02-15 10:30:00,32.22,32.25,32.16,32.25,95900.0,23.111,23.1325,23.0679,23.1325,95900.0
2013-02-15 11:00:00,32.25,32.25,32.16,32.17,192300.0,23.1325,23.1325,23.0679,23.0751,192300.0
2013-02-15 11:30:00,32.17,32.18,32.11,32.14,154400.0,23.0751,23.0823,23.0321,23.0536,154400.0
2013-02-15 12:00:00,32.14,32.14,32.02,32.07,113000.0,23.0536,23.0536,22.9675,23.0034,113000.0
2013-02-15 12:30:00,32.06,32.14,32.05,32.14,74900.0,22.9962,23.0536,22.989,23.0536,74900.0
2013-02-15 13:00:00,32.14,32.17,32.11,32.11,101400.0,23.0536,23.0751,23.0321,23.0321,101400.0
2013-02-15 13:30:00,32.11,32.11,32.06,32.09,97200.0,23.0321,23.0321,22.9962,23.0177,97200.0
2013-02-15 14:00:00,32.09,32.12,31.96,31.98,198800.0,23.0177,23.0392,22.9245,22.9388,198800.0
2013-02-15 14:30:00,31.97,32.04,31.96,32.03,263900.0,22.9316,22.9818,22.9245,22.9747,263900.0
2013-02-15 15:00:00,32.02,32.07,32.02,32.05,161900.0,22.9675,23.0034,22.9675,22.989,161900.0
2013-02-15 15:30:00,32.05,32.06,32.02,32.06,538600.0,22.989,22.9962,22.9675,22.9962,538600.0
2013-02-19 09:30:00,32.01,32.34,32.01,32.28,674200.0,22.9603,23.197,22.9603,23.154,674200.0
2013-02-19 10:00:00,32.28,32.38,32.28,32.35,198700.0,23.154,23.2257,23.154,23.2042,198700.0
2013-02-19 10:30:00,32.36,32.38,32.32,32.36,163100.0,23.2114,23.2257,23.1827,23.2114,163100.0
2013-02-19 11:00:00,32.36,32.4,32.35,32.39,186200.0,23.2114,23.2401,23.2042,23.2329,186200.0
2013-02-19 11:30:00,32.39,32.39,32.26,32.27,294500.0,23.2329,23.2329,23.1396,23.1468,294500.0
2013-02-19 12:00:00,32.28,32.28,32.19,32.19,158900.0,23.154,23.154,23.0894,23.0894,158900.0
2013-02-19 12:30:00,32.2,32.22,32.17,32.2,260400.0,23.0966,23.111,23.0751,23.0966,260400.0
2013-02-19 13:00:00,32.2,32.2,32.16,32.16,110700.0,23.0966,23.0966,23.0679,23.0679,110700.0
2013-02-19 13:30:00,32.17,32.17,32.16,32.17,89000.0,23.0751,23.0751,23.0679,23.0751,89000.0
2013-02-19 14:00:00,32.17,32.26,32.16,32.26,155100.0,23.0751,23.1396,23.0679,23.1396,155100.0
2013-02-19 14:30:00,32.26,32.26,32.2,32.23,133000.0,23.1396,23.1396,23.0966,23.1181,133000.0
2013-02-19 15:00:00,32.23,32.25,32.22,32.25,240000.0,23.1181,23.1325,23.111,23.1325,240000.0
2013-02-19 15:30:00,32.25,32.3,32.23,32.27,651800.0,23.1325,23.1683,23.1181,23.1468,651800.0
2013-02-20 09:30:00,32.33,32.43,32.27,32.4,191700.0,23.1899,23.2616,23.1468,23.2401,191700.0
2013-02-20 10:00:00,32.4,32.45,32.38,32.41,145700.0,23.2401,23.2759,23.2257,23.2472,145700.0
2013-02-20 10:30:00,32.41,32.46,32.38,32.44,129600.0,23.2472,23.2831,23.2257,23.2688,129600.0
2013-02-20 11:00:00,32.45,32.5,32.38,32.48,192600.0,23.2759,23.3118,23.2257,23.2975,192600.0
2013-02-20 11:30:00,32.48,32.57,32.46,32.56,641900.0,23.2975,23.362,23.2831,23.3548,641900.0
2013-02-20 12:00:00,32.56,32.57,32.52,32.57,135100.0,23.3548,23.362,23.3261,23.362,135100.0
2013-02-20 12:30:00,32.57,32.63,32.53,32.53,230400.0,23.362,23.405,23.3333,23.3333,230400.0
2013-02-20 13:00:00,32.53,32.64,32.5,32.63,182400.0,23.3333,23.4122,23.3118,23.405,182400.0
2013-02-20 13:30:00,32.63,32.64,32.6,32.62,175300.0,23.405,23.4122,23.3835,23.3979,175300.0
2013-02-20 14:00:00,32.61,32.68,32.59,32.66,300100.0,23.3907,23.4409,23.3764,23.4266,300100.0
2013-02-20 14:30:00,32.66,32.68,32.57,32.64,311600.0,23.4266,23.4409,23.362,23.4122,311600.0
2013-02-20 15:00:00,32.64,32.65,32.57,32.58,666400.0,23.4122,23.4194,23.362,23.3692,666400.0
2013-02-20 15:30:00,32.58,32.61,32.5,32.52,847800.0,23.3692,23.3907,23.3118,23.3261,847800.0
2013-02-21 09:30:00,32.48,32.61,32.48,32.58,435500.0,23.2975,23.3907,23.2975,23.3692,435500.0
2013-02-21 10:00:00,32.57,32.65,32.51,32.64,317600.0,23.362,23.4194,23.319,23.4122,317600.0
2013-02-21 10:30:00,32.64,32.68,32.6,32.61,306900.0,23.4122,23.4409,23.3835,23.3907,306900.0
2013-02-21 11:00:00,32.62,32.64,32.51,32.57,182500.0,23.3979,23.4122,23.319,23.362,182500.0
2013-02-21 11:30:00,32.58,32.65,32.54,32.65,212400.0,23.3692,23.4194,23.3405,23.4194,212400.0
2013-02-21 12:00:00,32.65,32.65,32.51,32.56,127700.0,23.4194,23.4194,23.319,23.3548,127700.0
2013-02-21 12:30:00,32.56,32.6,32.51,32.59,133400.0,23.3548,23.3835,23.319,23.3764,133400.0
2013-02-21 13:00:00,32.59,32.62,32.58,32.6,127700.0,23.3764,23.3979,23.3692,23.3835,127700.0
2013-02-21 13:30:00,32.6,32.64,32.58,32.62,219900.0,23.3835,23.4122,23.3692,23.3979,219900.0
2013-02-21 14:00:00,32.62,32.64,32.55,32.62,289600.0,23.3979,23.4122,23.3477,23.3979,289600.0
2013-02-21 14:30:00,32.61,32.72,32.59,32.7,434800.0,23.3907,23.4696,23.3764,23.4553,434800.0
2013-02-21 15:00:00,32.7,32.79,32.7,32.75,532500.0,23.4553,23.5198,23.4553,23.4911,532500.0
2013-02-21 15:30:00,32.75,32.76,32.62,32.66,681500.0,23.4911,23.4983,23.3979,23.4266,681500.0
2013-02-22 09:30:00,32.64,32.73,32.58,32.69,295200.0,23.4122,23.4768,23.3692,23.4481,295200.0
2013-02-22 10:00:00,32.7,32.75,32.64,32.73,206400.0,23.4553,23.4911,23.4122,23.4768,206400.0
2013-02-22 10:30:00,32.73,32.75,32.7,32.72,156500.0,23.4768,23.4911,23.4553,23.4696,156500.0
2013-02-22 11:00:00,32.73,32.74,32.63,32.66,175700.0,23.4768,23.4839,23.405,23.4266,175700.0
2013-02-22 11:30:00,32.66,32.69,32.63,32.69,189200.0,23.4266,23.4481,23.405,23.4481,189200.0
2013-02-22 12:00:00,32.69,32.72,32.68,32.71,128100.0,23.4481,23.4696,23.4409,23.4624,128100.0
2013-02-22 12:30:00,32.71,32.74,32.69,32.73,190200.0,23.4624,23.4839,23.4481,23.4768,190200.0
2013-02-22 13:00:00,32.73,32.75,32.73,32.74,171600.0,23.4768,23.4911,23.4768,23.4839,171600.0
2013-02-22 13:30:00,32.75,32.75,32.74,32.74,223200.0,23.4911,23.4911,23.4839,23.4839,223200.0
2013-02-22 14:00:00,32.74,32.75,32.73,32.75,307500.0,23.4839,23.4911,23.4768,23.4911,307500.0
2013-02-22 14:30:00,32.75,32.75,32.74,32.74,192800.0,23.4911,23.4911,23.4839,23.4839,192800.0
2013-02-22 15:00:00,32.74,32.75,32.73,32.74,349300.0,23.4839,23.4911,23.4768,23.4839,349300.0
2013-02-22 15:30:00,32.74,32.75,32.72,32.75,755200.0,23.4839,23.4911,23.4696,23.4911,755200.0
2013-02-25 09:30:00,32.8,32.86,32.67,32.75,385400.0,23.527,23.57,23.4337,23.4911,385400.0
2013-02-25 10:00:00,32.75,32.8,32.68,32.71,372400.0,23.4911,23.527,23.4409,23.4624,372400.0
2013-02-25 10:30:00,32.71,32.75,32.62,32.67,169100.0,23.4624,23.4911,23.3979,23.4337,169100.0
2013-02-25 11:00:00,32.67,32.75,32.64,32.71,409500.0,23.4337,23.4911,23.4122,23.4624,409500.0
2013-02-25 11:30:00,32.71,32.75,32.54,32.54,231600.0,23.4624,23.4911,23.3405,23.3405,231600.0
2013-02-25 12:00:00,32.54,32.56,32.47,32.48,302900.0,23.3405,23.3548,23.2903,23.2975,302900.0
2013-02-25 12:30:00,32.48,32.54,32.43,32.52,283400.0,23.2975,23.3405,23.2616,23.3261,283400.0
2013-02-25 13:00:00,32.52,32.53,32.41,32.41,142900.0,23.3261,23.3333,23.2472,23.2472,142900.0
2013-02-25 13:30:00,32.41,32.42,32.28,32.29,289000.0,23.2472,23.2544,23.154,23.1612,289000.0
2013-02-25 14:00:00,32.3,32.43,32.24,32.37,226400.0,23.1683,23.2616,23.1253,23.2186,226400.0
2013-02-25 14:30:00,32.38,32.45,32.36,32.42,137600.0,23.2257,23.2759,23.2114,23.2544,137600.0
2013-02-25 15:00:00,32.43,32.43,32.22,32.24,249700.0,23.2616,23.2616,23.111,23.1253,249700.0
2013-02-25 15:30:00,32.24,32.27,31.99,32.0,1329200.0,23.1253,23.1468,22.946,22.9532,1329200.0
2013-02-26 09:30:00,32.07,32.11,31.86,31.86,728200.0,23.0034,23.0321,22.8527,22.8527,728200.0
2013-02-26 10:00:00,31.87,31.96,31.84,31.89,266800.0,22.8599,22.9245,22.8384,22.8743,266800.0
2013-02-26 10:30:00,31.89,31.96,31.86,31.91,227300.0,22.8743,22.9245,22.8527,22.8886,227300.0
2013-02-26 11:00:00,31.9,31.92,31.82,31.83,180700.0,22.8814,22.8958,22.824,22.8312,180700.0
2013-02-26 11:30:00,31.84,31.89,31.78,31.8,193400.0,22.8384,22.8743,22.7954,22.8097,193400.0
2013-02-26 12:00:00,31.8,31.84,31.77,31.81,169200.0,22.8097,22.8384,22.7882,22.8169,169200.0
2013-02-26 12:30:00,31.81,31.85,31.8,31.84,166300.0,22.8169,22.8456,22.8097,22.8384,166300.0
2013-02-26 13:00:00,31.84,31.86,31.8,31.85,158500.0,22.8384,22.8527,22.8097,22.8456,158500.0
2013-02-26 13:30:00,31.85,31.85,31.8,31.81,166700.0,22.8456,22.8456,22.8097,22.8169,166700.0
2013-02-26 14:00:00,31.82,31.89,31.81,31.89,180700.0,22.824,22.8743,22.8169,22.8743,180700.0
2013-02-26 14:30:00,31.89,31.9,31.83,31.84,218900.0,22.8743,22.8814,22.8312,22.8384,218900.0
2013-02-26 15:00:00,31.85,31.89,31.84,31.88,214900.0,22.8456,22.8743,22.8384,22.8671,214900.0
2013-02-26 15:30:00,31.89,31.91,31.84,31.9,563500.0,22.8743,22.8886,22.8384,22.8814,563500.0
2013-02-27 09:30:00,31.82,31.97,31.8,31.9,167700.0,22.824,22.9316,22.8097,22.8814,167700.0
2013-02-27 10:00:00,31.9,31.96,31.89,31.96,172000.0,22.8814,22.9245,22.8743,22.9245,172000.0
2013-02-27 10:30:00,31.96,31.99,31.92,31.98,220100.0,22.9245,22.946,22.8958,22.9388,220100.0
2013-02-27 11:00:00,31.98,32.0,31.95,31.98,322300.0,22.9388,22.9532,22.9173,22.9388,322300.0
2013-02-27 11:30:00,31.99,32.02,31.98,32.01,202900.0,22.946,22.9675,22.9388,22.9603,202900.0
2013-02-27 12:00:00,32.01,32.17,32.01,32.08,264400.0,22.9603,23.0751,22.9603,23.0105,264400.0
2013-02-27 12:30:00,32.08,32.13,32.08,32.09,208600.0,23.0105,23.0464,23.0105,23.0177,208600.0
2013-02-27 13:00:00,32.1,32.15,32.07,32.15,164800.0,23.0249,23.0607,23.0034,23.0607,164800.0
2013-02-27 13:30:00,32.14,32.15,32.1,32.12,162600.0,23.0536,23.0607,23.0249,23.0392,162600.0
2013-02-27 14:00:00,32.12,32.18,32.11,32.14,219900.0,23.0392,23.0823,23.0321,23.0536,219900.0
2013-02-27 14:30:00,32.14,32.2,32.14,32.17,221700.0,23.0536,23.0966,23.0536,23.0751,221700.0
2013-02-27 15:00:00,32.17,32.19,32.15,32.16,205600.0,23.0751,23.0894,23.0607,23.0679,205600.0
2013-02-27 15:30:00,32.16,32.21,32.13,32.15,418000.0,23.0679,23.1038,23.0464,23.0607,418000.0
2013-02-28 09:30:00,32.16,32.3,32.16,32.23,203900.0,23.0679,23.1683,23.0679,23.1181,203900.0
2013-02-28 10:00:00,32.23,32.3,32.14,32.28,179000.0,23.1181,23.1683,23.0536,23.154,179000.0
2013-02-28 10:30:00,32.28,32.3,32.14,32.15,216400.0,23.154,23.1683,23.0536,23.0607,216400.0
2013-02-28 11:00:00,32.15,32.22,32.13,32.21,124100.0,23.0607,23.111,23.0464,23.1038,124100.0
2013-02-28 11:30:00,32.21,32.23,32.14,32.16,123500.0,23.1038,23.1181,23.0536,23.0679,123500.0
2013-02-28 12:00:00,32.16,32.22,32.14,32.14,143000.0,23.0679,23.111,23.0536,23.0536,143000.0
2013-02-28 12:30:00,32.14,32.22,32.14,32.19,140600.0,23.0536,23.111,23.0536,23.0894,140600.0
2013-02-28 13:00:00,32.19,32.28,32.19,32.25,132700.0,23.0894,23.154,23.0894,23.1325,132700.0
2013-02-28 13:30:00,32.25,32.31,32.24,32.27,193100.0,23.1325,23.1755,23.1253,23.1468,193100.0
2013-02-28 14:00:00,32.27,32.36,32.25,32.35,134600.0,23.1468,23.2114,23.1325,23.2042,134600.0
2013-02-28 14:30:00,32.35,32.38,32.35,32.35,250800.0,23.2042,23.2257,23.2042,23.2042,250800.0
2013-02-28 15:00:00,32.35,32.36,32.27,32.3,269100.0,23.2042,23.2114,23.1468,23.1683,269100.0
2013-02-28 15:30:00,32.3,32.31,32.16,32.16,407300.0,23.1683,23.1755,23.0679,23.0679,407300.0
2013-03-01 09:30:00,32.15,32.24,31.95,32.07,170800.0,23.0607,23.1253,22.9173,23.0034,170800.0
2013-03-01 10:00:00,32.08,32.13,31.98,32.03,201500.0,23.0105,23.0464,22.9388,22.9747,201500.0
2013-03-01 10:30:00,32.04,32.26,32.02,32.26,382100.0,22.9818,23.1396,22.9675,23.1396,382100.0
2013-03-01 11:00:00,32.27,32.28,32.2,32.22,253500.0,23.1468,23.154,23.0966,23.111,253500.0
2013-03-01 11:30:00,32.22,32.28,32.19,32.2,261200.0,23.111,23.154,23.0894,23.0966,261200.0
2013-03-01 12:00:00,32.19,32.31,32.17,32.28,263700.0,23.0894,23.1755,23.0751,23.154,263700.0
2013-03-01 12:30:00,32.28,32.39,32.27,32.37,308100.0,23.154,23.2329,23.1468,23.2186,308100.0
2013-03-01 13:00:00,32.38,32.38,32.33,32.35,191400.0,23.2257,23.2257,23.1899,23.2042,191400.0
2013-03-01 13:30:00,32.34,32.39,32.33,32.35,163300.0,23.197,23.2329,23.1899,23.2042,163300.0
2013-03-01 14:00:00,32.35,32.45,32.34,32.4,222300.0,23.2042,23.2759,23.197,23.2401,222300.0
2013-03-01 14:30:00,32.4,32.41,32.38,32.41,189200.0,23.2401,23.2472,23.2257,23.2472,189200.0
2013-03-01 15:00:00,32.41,32.43,32.39,32.43,259700.0,23.2472,23.2616,23.2329,23.2616,259700.0
2013-03-01 15:30:00,32.42,32.48,32.4,32.48,1307600.0,23.2544,23.2975,23.2401,23.2975,1307600.0
2013-03-04 09:30:00,32.46,32.57,32.39,32.57,238700.0,23.2831,23.362,23.2329,23.362,238700.0
2013-03-04 10:00:00,32.57,32.6,32.52,32.6,174300.0,23.362,23.3835,23.3261,23.3835,174300.0
2013-03-04 10:30:00,32.59,32.65,32.57,32.62,188600.0,23.3764,23.4194,23.362,23.3979,188600.0
2013-03-04 11:00:00,32.62,32.65,32.55,32.59,150900.0,23.3979,23.4194,23.3477,23.3764,150900.0
2013-03-04 11:30:00,32.59,33.0,32.5,32.55,462400.0,23.3764,23.6704,23.3118,23.3477,462400.0
2013-03-04 12:00:00,32.55,32.57,32.5,32.54,255800.0,23.3477,23.362,23.3118,23.3405,255800.0
2013-03-04 12:30:00,32.53,32.61,32.49,32.61,115800.0,23.3333,23.3907,23.3046,23.3907,115800.0
2013-03-04 13:00:00,32.61,32.61,32.54,32.57,145700.0,23.3907,23.3907,23.3405,23.362,145700.0
2013-03-04 13:30:00,32.58,32.64,32.55,32.62,104600.0,23.3692,23.4122,23.3477,23.3979,104600.0
2013-03-04 14:00:00,32.62,32.7,32.61,32.7,186300.0,23.3979,23.4553,23.3907,23.4553,186300.0
2013-03-04 14:30:00,32.7,32.71,32.67,32.69,209700.0,23.4553,23.4624,23.4337,23.4481,209700.0
2013-03-04 15:00:00,32.69,32.76,32.68,32.75,565800.0,23.4481,23.4983,23.4409,23.4911,565800.0
2013-03-04 15:30:00,32.75,32.79,32.72,32.78,559400.0,23.4911,23.5198,23.4696,23.5126,559400.0
2013-03-05 09:30:00,32.83,32.84,32.61,32.78,408100.0,23.5485,23.5557,23.3907,23.5126,408100.0
2013-03-05 10:00:00,32.8,32.85,32.76,32.85,361400.0,23.527,23.5628,23.4983,23.5628,361400.0
2013-03-05 10:30:00,32.84,32.95,32.8,32.94,334900.0,23.5557,23.6346,23.527,23.6274,334900.0
2013-03-05 11:00:00,32.94,32.95,32.85,32.87,414300.0,23.6274,23.6346,23.5628,23.5772,414300.0
2013-03-05 11:30:00,32.87,32.9,32.81,32.89,337300.0,23.5772,23.5987,23.5342,23.5915,337300.0
2013-03-05 12:00:00,32.89,32.9,32.8,32.84,193300.0,23.5915,23.5987,23.527,23.5557,193300.0
2013-03-05 12:30:00,32.83,32.91,32.82,32.85,160200.0,23.5485,23.6059,23.5413,23.5628,160200.0
2013-03-05 13:00:00,32.86,32.86,32.77,32.8,232400.0,23.57,23.57,23.5055,23.527,232400.0
2013-03-05 13:30:00,32.8,32.87,32.79,32.85,176100.0,23.527,23.5772,23.5198,23.5628,176100.0
2013-03-05 14:00:00,32.84,32.89,32.84,32.86,163400.0,23.5557,23.5915,23.5557,23.57,163400.0
2013-03-05 14:30:00,32.85,32.93,32.85,32.93,135800.0,23.5628,23.6202,23.5628,23.6202,135800.0
2013-03-05 15:00:00,32.93,32.93,32.81,32.84,288300.0,23.6202,23.6202,23.5342,23.5557,288300.0
2013-03-05 15:30:00,32.84,32.87,32.75,32.85,601200.0,23.5557,23.5772,23.4911,23.5628,601200.0
2013-03-06 09:30:00,32.84,32.87,32.68,32.81,301600.0,23.5557,23.5772,23.4409,23.5342,301600.0
2013-03-06 10:00:00,32.8,32.83,32.73,32.75,249300.0,23.527,23.5485,23.4768,23.4911,249300.0
2013-03-06 10:30:00,32.75,32.8,32.71,32.74,213000.0,23.4911,23.527,23.4624,23.4839,213000.0
2013-03-06 11:00:00,32.74,32.79,32.73,32.75,281700.0,23.4839,23.5198,23.4768,23.4911,281700.0
2013-03-06 11:30:00,32.74,32.74,32.62,32.66,335000.0,23.4839,23.4839,23.3979,23.4266,335000.0
2013-03-06 12:00:00,32.66,32.66,32.62,32.65,247300.0,23.4266,23.4266,23.3979,23.4194,247300.0
2013-03-06 12:30:00,32.65,32.72,32.64,32.69,265300.0,23.4194,23.4696,23.4122,23.4481,265300.0
2013-03-06 13:00:00,32.69,32.73,32.69,32.72,166500.0,23.4481,23.4768,23.4481,23.4696,166500.0
2013-03-06 13:30:00,32.72,32.82,32.7,32.81,218700.0,23.4696,23.5413,23.4553,23.5342,218700.0
2013-03-06 14:00:00,32.81,32.85,32.71,32.8,201700.0,23.5342,23.5628,23.4624,23.527,201700.0
2013-03-06 14:30:00,32.8,32.84,32.76,32.81,317800.0,23.527,23.5557,23.4983,23.5342,317800.0
2013-03-06 15:00:00,32.81,32.83,32.75,32.76,237300.0,23.5342,23.5485,23.4911,23.4983,237300.0
2013-03-06 15:30:00,32.75,32.86,32.75,32.84,516300.0,23.4911,23.57,23.4911,23.5557,516300.0
2013-03-07 09:30:00,32.81,32.91,32.53,32.88,279800.0,23.5342,23.6059,23.3333,23.5844,279800.0
2013-03-07 10:00:00,32.89,32.92,32.82,32.92,149000.0,23.5915,23.6131,23.5413,23.6131,149000.0
2013-03-07 10:30:00,32.92,32.92,32.83,32.87,404000.0,23.6131,23.6131,23.5485,23.5772,404000.0
2013-03-07 11:00:00,32.87,32.9,32.81,32.86,185400.0,23.5772,23.5987,23.5342,23.57,185400.0
2013-03-07 11:30:00,32.86,32.87,32.81,32.82,109400.0,23.57,23.5772,23.5342,23.5413,109400.0
2013-03-07 12:00:00,32.83,32.85,32.79,32.79,149200.0,23.5485,23.5628,23.5198,23.5198,149200.0
2013-03-07 12:30:00,32.8,32.83,32.79,32.8,134400.0,23.527,23.5485,23.5198,23.527,134400.0
2013-03-07 13:00:00,32.79,32.79,32.75,32.76,83200.0,23.5198,23.5198,23.4911,23.4983,83200.0
2013-03-07 13:30:00,32.75,32.78,32.71,32.77,145000.0,23.4911,23.5126,23.4624,23.5055,145000.0
2013-03-07 14:00:00,32.77,32.79,32.75,32.77,101700.0,23.5055,23.5198,23.4911,23.5055,101700.0
2013-03-07 14:30:00,32.76,32.78,32.74,32.76,137300.0,23.4983,23.5126,23.4839,23.4983,137300.0
2013-03-07 15:00:00,32.76,32.77,32.67,32.68,217600.0,23.4983,23.5055,23.4337,23.4409,217600.0
2013-03-07 15:30:00,32.68,32.72,32.62,32.67,529300.0,23.4409,23.4696,23.3979,23.4337,529300.0
2013-03-08 09:30:00,32.8,32.87,32.73,32.86,282600.0,23.527,23.5772,23.4768,23.57,282600.0
2013-03-08 10:00:00,32.86,32.89,32.82,32.88,239400.0,23.57,23.5915,23.5413,23.5844,239400.0
2013-03-08 10:30:00,32.88,32.94,32.88,32.93,239400.0,23.5844,23.6274,23.5844,23.6202,239400.0
2013-03-08 11:00:00,32.93,33.03,32.92,33.02,878700.0,23.6202,23.692,23.6131,23.6848,878700.0
2013-03-08 11:30:00,33.02,33.04,32.91,32.99,403000.0,23.6848,23.6991,23.6059,23.6633,403000.0
2013-03-08 12:00:00,32.99,33.01,32.96,32.97,210200.0,23.6633,23.6776,23.6417,23.6489,210200.0
2013-03-08 12:30:00,32.96,33.05,32.93,33.05,282800.0,23.6417,23.7063,23.6202,23.7063,282800.0
2013-03-08 13:00:00,33.05,33.16,33.04,33.14,216600.0,23.7063,23.7852,23.6991,23.7709,216600.0
2013-03-08 13:30:00,33.13,33.25,33.13,33.25,693800.0,23.7637,23.8498,23.7637,23.8498,693800.0
2013-03-08 14:00:00,33.24,33.25,33.17,33.19,297200.0,23.8426,23.8498,23.7924,23.8067,297200.0
2013-03-08 14:30:00,33.2,33.34,33.15,33.34,495800.0,23.8139,23.9143,23.778,23.9143,495800.0
2013-03-08 15:00:00,33.34,33.37,33.27,33.34,448400.0,23.9143,23.9358,23.8641,23.9143,448400.0
2013-03-08 15:30:00,33.33,33.34,33.25,33.27,583800.0,23.9071,23.9143,23.8498,23.8641,583800.0
2013-03-11 09:30:00,33.05,33.48,33.05,33.27,550200.0,23.7063,24.0147,23.7063,23.8641,550200.0
2013-03-11 10:00:00,33.27,33.42,33.25,33.4,181400.0,23.8641,23.9717,23.8498,23.9574,181400.0
2013-03-11 10:30:00,33.41,33.43,33.31,33.42,209000.0,23.9645,23.9789,23.8928,23.9717,209000.0
2013-03-11 11:00:00,33.41,33.5,33.39,33.49,340400.0,23.9645,24.0291,23.9502,24.0219,340400.0
2013-03-11 11:30:00,33.48,33.69,33.43,33.62,706100.0,24.0147,24.1654,23.9789,24.1152,706100.0
2013-03-11 12:00:00,33.63,33.64,33.53,33.62,236600.0,24.1223,24.1295,24.0506,24.1152,236600.0
2013-03-11 12:30:00,33.61,33.68,33.52,33.63,237000.0,24.108,24.1582,24.0434,24.1223,237000.0
2013-03-11 13:00:00,33.64,33.68,33.58,33.62,162600.0,24.1295,24.1582,24.0865,24.1152,162600.0
2013-03-11 13:30:00,33.62,33.62,33.56,33.59,229000.0,24.1152,24.1152,24.0721,24.0936,229000.0
2013-03-11 14:00:00,33.59,33.65,33.57,33.6,360600.0,24.0936,24.1367,24.0793,24.1008,360600.0
2013-03-11 14:30:00,33.59,33.7,33.55,33.68,325600.0,24.0936,24.1725,24.0649,24.1582,325600.0
2013-03-11 15:00:00,33.67,33.73,33.55,33.58,611300.0,24.151,24.1941,24.0649,24.0865,611300.0
2013-03-11 15:30:00,33.58,33.6,33.5,33.6,610600.0,24.0865,24.1008,24.0291,24.1008,610600.0
2013-03-12 09:30:00,33.54,33.54,33.26,33.33,360100.0,24.0578,24.0578,23.8569,23.9071,360100.0
2013-03-12 10:00:00,33.33,33.45,33.27,33.42,223200.0,23.9071,23.9932,23.8641,23.9717,223200.0
2013-03-12 10:30:00,33.43,33.47,33.4,33.43,184800.0,23.9789,24.0076,23.9574,23.9789,184800.0
2013-03-12 11:00:00,33.42,33.42,33.25,33.28,219200.0,23.9717,23.9717,23.8498,23.8713,219200.0
2013-03-12 11:30:00,33.28,33.34,33.25,33.29,174600.0,23.8713,23.9143,23.8498,23.8785,174600.0
2013-03-12 12:00:00,33.29,33.4,33.29,33.32,126100.0,23.8785,23.9574,23.8785,23.9,126100.0
2013-03-12 12:30:00,33.33,33.44,33.3,33.43,223000.0,23.9071,23.986,23.8856,23.9789,223000.0
2013-03-12 13:00:00,33.43,33.47,33.42,33.46,139300.0,23.9789,24.0076,23.9717,24.0004,139300.0
2013-03-12 13:30:00,33.46,33.5,33.45,33.47,121100.0,24.0004,24.0291,23.9932,24.0076,121100.0
2013-03-12 14:00:00,33.46,33.48,33.43,33.47,147900.0,24.0004,24.0147,23.9789,24.0076,147900.0
2013-03-12 14:30:00,33.48,33.5,33.44,33.44,124300.0,24.0147,24.0291,23.986,23.986,124300.0
2013-03-12 15:00:00,33.44,33.5,33.43,33.46,155700.0,23.986,24.0291,23.9789,24.0004,155700.0
2013-03-12 15:30:00,33.46,33.61,33.42,33.61,1185100.0,24.0004,24.108,23.9717,24.108,1185100.0
2013-03-13 09:30:00,33.6,33.63,33.51,33.55,254200.0,24.1008,24.1223,24.0363,24.0649,254200.0
2013-03-13 10:00:00,33.55,33.56,33.49,33.52,129300.0,24.0649,24.0721,24.0219,24.0434,129300.0
2013-03-13 10:30:00,33.52,33.57,33.5,33.5,100800.0,24.0434,24.0793,24.0291,24.0291,100800.0
2013-03-13 11:00:00,33.51,33.55,33.5,33.54,154700.0,24.0363,24.0649,24.0291,24.0578,154700.0
2013-03-13 11:30:00,33.53,33.54,33.51,33.53,114800.0,24.0506,24.0578,24.0363,24.0506,114800.0
2013-03-13 12:00:00,33.53,33.61,33.53,33.61,172500.0,24.0506,24.108,24.0506,24.108,172500.0
2013-03-13 12:30:00,33.61,33.64,33.57,33.64,128300.0,24.108,24.1295,24.0793,24.1295,128300.0
2013-03-13 13:00:00,33.64,33.64,33.59,33.62,134100.0,24.1295,24.1295,24.0936,24.1152,134100.0
2013-03-13 13:30:00,33.62,33.68,33.62,33.66,135300.0,24.1152,24.1582,24.1152,24.1438,135300.0
2013-03-13 14:00:00,33.67,33.7,33.65,33.7,188700.0,24.151,24.1725,24.1367,24.1725,188700.0
2013-03-13 14:30:00,33.7,33.74,33.69,33.74,151500.0,24.1725,24.2012,24.1654,24.2012,151500.0
2013-03-13 15:00:00,33.73,33.74,33.71,33.73,198700.0,24.1941,24.2012,24.1797,24.1941,198700.0
2013-03-13 15:30:00,33.73,33.78,33.72,33.76,630700.0,24.1941,24.2299,24.1869,24.2156,630700.0
2013-03-14 09:30:00,33.79,33.8,33.69,33.76,339900.0,24.2371,24.2443,24.1654,24.2156,339900.0
2013-03-14 10:00:00,33.75,33.76,33.6,33.66,209400.0,24.2084,24.2156,24.1008,24.1438,209400.0
2013-03-14 10:30:00,33.67,33.8,33.66,33.78,179800.0,24.151,24.2443,24.1438,24.2299,179800.0
2013-03-14 11:00:00,33.78,33.79,33.73,33.77,184000.0,24.2299,24.2371,24.1941,24.2228,184000.0
2013-03-14 11:30:00,33.77,33.78,33.74,33.76,159100.0,24.2228,24.2299,24.2012,24.2156,159100.0
2013-03-14 12:00:00,33.76,33.82,33.76,33.82,228000.0,24.2156,24.2586,24.2156,24.2586,228000.0
2013-03-14 12:30:00,33.82,33.85,33.8,33.8,141000.0,24.2586,24.2801,24.2443,24.2443,141000.0
2013-03-14 13:00:00,33.8,33.84,33.76,33.76,180100.0,24.2443,24.273,24.2156,24.2156,180100.0
2013-03-14 13:30:00,33.77,33.81,33.76,33.79,104300.0,24.2228,24.2514,24.2156,24.2371,104300.0
2013-03-14 14:00:00,33.79,33.83,33.78,33.81,114800.0,24.2371,24.2658,24.2299,24.2514,114800.0
2013-03-14 14:30:00,33.8,33.81,33.77,33.79,178700.0,24.2443,24.2514,24.2228,24.2371,178700.0
2013-03-14 15:00:00,33.79,33.79,33.73,33.75,255700.0,24.2371,24.2371,24.1941,24.2084,255700.0
2013-03-14 15:30:00,33.75,33.8,33.74,33.76,643000.0,24.2084,24.2443,24.2012,24.2156,643000.0
2013-03-15 09:30:00,33.64,33.72,33.6,33.65,945900.0,24.1295,24.1869,24.1008,24.1367,945900.0
2013-03-15 10:00:00,33.64,33.7,33.55,33.68,292900.0,24.1295,24.1725,24.0649,24.1582,292900.0
2013-03-15 10:30:00,33.68,33.75,33.68,33.72,132600.0,24.1582,24.2084,24.1582,24.1869,132600.0
2013-03-15 11:00:00,33.72,33.77,33.71,33.76,117800.0,24.1869,24.2228,24.1797,24.2156,117800.0
2013-03-15 11:30:00,33.76,33.78,33.76,33.77,82400.0,24.2156,24.2299,24.2156,24.2228,82400.0
2013-03-15 12:00:00,33.77,33.78,33.75,33.78,58800.0,24.2228,24.2299,24.2084,24.2299,58800.0
2013-03-15 12:30:00,33.77,33.78,33.75,33.76,161200.0,24.2228,24.2299,24.2084,24.2156,161200.0
2013-03-15 13:00:00,33.77,33.78,33.77,33.78,23900.0,24.2228,24.2299,24.2228,24.2299,23900.0
2013-03-15 13:30:00,33.78,33.83,33.77,33.82,154700.0,24.2299,24.2658,24.2228,24.2586,154700.0
2013-03-15 14:00:00,33.83,33.83,33.78,33.8,160200.0,24.2658,24.2658,24.2299,24.2443,160200.0
2013-03-15 14:30:00,33.8,33.82,33.77,33.79,131200.0,24.2443,24.2586,24.2228,24.2371,131200.0
2013-03-15 15:00:00,33.79,33.82,33.77,33.79,208400.0,24.2371,24.2586,24.2228,24.2371,208400.0
2013-03-15 15:30:00,33.8,33.88,33.78,33.86,591900.0,24.2443,24.3017,24.2299,24.2873,591900.0
2013-03-18 09:30:00,33.66,33.83,33.58,33.81,304100.0,24.1438,24.2658,24.0865,24.2514,304100.0
2013-03-18 10:00:00,33.81,33.82,33.68,33.78,296100.0,24.2514,24.2586,24.1582,24.2299,296100.0
2013-03-18 10:30:00,33.78,33.83,33.75,33.78,258200.0,24.2299,24.2658,24.2084,24.2299,258200.0
2013-03-18 11:00:00,33.77,33.84,33.77,33.82,182700.0,24.2228,24.273,24.2228,24.2586,182700.0
2013-03-18 11:30:00,33.82,33.85,33.8,33.84,182100.0,24.2586,24.2801,24.2443,24.273,182100.0
2013-03-18 12:00:00,33.84,33.88,33.8,33.86,291200.0,24.273,24.3017,24.2443,24.2873,291200.0
2013-03-18 12:30:00,33.87,33.88,33.82,33.87,164300.0,24.2945,24.3017,24.2586,24.2945,164300.0
2013-03-18 13:00:00,33.87,33.88,33.82,33.84,156300.0,24.2945,24.3017,24.2586,24.273,156300.0
2013-03-18 13:30:00,33.84,33.86,33.82,33.85,127000.0,24.273,24.2873,24.2586,24.2801,127000.0
2013-03-18 14:00:00,33.84,33.9,33.84,33.9,191200.0,24.273,24.316,24.273,24.316,191200.0
2013-03-18 14:30:00,33.9,33.92,33.8,33.8,310200.0,24.316,24.3303,24.2443,24.2443,310200.0
2013-03-18 15:00:00,33.8,33.85,33.76,33.78,261600.0,24.2443,24.2801,24.2156,24.2299,261600.0
2013-03-18 15:30:00,33.78,33.81,33.75,33.79,408800.0,24.2299,24.2514,24.2084,24.2371,408800.0
2013-03-19 09:30:00,33.8,34.12,33.8,34.07,795300.0,24.2443,24.4738,24.2443,24.4379,795300.0
2013-03-19 10:00:00,34.06,34.16,34.02,34.05,513700.0,24.4308,24.5025,24.4021,24.4236,513700.0
2013-03-19 10:30:00,34.05,34.15,34.04,34.15,366400.0,24.4236,24.4953,24.4164,24.4953,366400.0
2013-03-19 11:00:00,34.15,34.28,34.12,34.19,423800.0,24.4953,24.5886,24.4738,24.524,423800.0
2013-03-19 11:30:00,34.18,34.2,33.97,33.97,466900.0,24.5168,24.5312,24.3662,24.3662,466900.0
2013-03-19 12:00:00,33.97,34.17,33.92,34.16,398600.0,24.3662,24.5097,24.3303,24.5025,398600.0
2013-03-19 12:30:00,34.17,34.18,34.07,34.1,217200.0,24.5097,24.5168,24.4379,24.4595,217200.0
2013-03-19 13:00:00,34.09,34.13,34.03,34.04,322900.0,24.4523,24.481,24.4092,24.4164,322900.0
2013-03-19 13:30:00,34.04,34.19,34.02,34.18,346800.0,24.4164,24.524,24.4021,24.5168,346800.0
2013-03-19 14:00:00,34.17,34.32,34.17,34.3,519000.0,24.5097,24.6173,24.5097,24.6029,519000.0
2013-03-19 14:30:00,34.3,34.41,34.24,34.41,635700.0,24.6029,24.6818,24.5599,24.6818,635700.0
2013-03-19 15:00:00,34.41,34.52,34.34,34.44,599400.0,24.6818,24.7607,24.6316,24.7033,599400.0
2013-03-19 15:30:00,34.44,34.47,34.39,34.42,835400.0,24.7033,24.7249,24.6675,24.689,835400.0
2013-03-20 09:30:00,34.45,34.54,34.34,34.37,389700.0,24.7105,24.7751,24.6316,24.6531,389700.0
2013-03-20 10:00:00,34.39,34.45,34.37,34.43,254100.0,24.6675,24.7105,24.6531,24.6962,254100.0
2013-03-20 10:30:00,34.43,34.44,34.34,34.36,375000.0,24.6962,24.7033,24.6316,24.6459,375000.0
2013-03-20 11:00:00,34.37,34.42,34.35,34.41,208800.0,24.6531,24.689,24.6388,24.6818,208800.0
2013-03-20 11:30:00,34.4,34.42,34.34,34.39,128000.0,24.6746,24.689,24.6316,24.6675,128000.0
2013-03-20 12:00:00,34.39,34.41,34.36,34.39,96200.0,24.6675,24.6818,24.6459,24.6675,96200.0
2013-03-20 12:30:00,34.39,34.4,34.36,34.38,193600.0,24.6675,24.6746,24.6459,24.6603,193600.0
2013-03-20 13:00:00,34.39,34.39,34.35,34.36,156500.0,24.6675,24.6675,24.6388,24.6459,156500.0
2013-03-20 13:30:00,34.37,34.42,34.35,34.39,255300.0,24.6531,24.689,24.6388,24.6675,255300.0
2013-03-20 14:00:00,34.39,34.48,34.38,34.46,339800.0,24.6675,24.732,24.6603,24.7177,339800.0
2013-03-20 14:30:00,34.46,34.53,34.46,34.48,245100.0,24.7177,24.7679,24.7177,24.732,245100.0
2013-03-20 15:00:00,34.48,34.54,34.46,34.52,273100.0,24.732,24.7751,24.7177,24.7607,273100.0
2013-03-20 15:30:00,34.52,34.58,34.49,34.54,653500.0,24.7607,24.8038,24.7392,24.7751,653500.0
2013-03-21 09:30:00,34.45,34.53,34.35,34.52,184200.0,24.7105,24.7679,24.6388,24.7607,184200.0
2013-03-21 10:00:00,34.53,34.53,34.38,34.41,131800.0,24.7679,24.7679,24.6603,24.6818,131800.0
2013-03-21 10:30:00,34.41,34.48,34.37,34.47,160300.0,24.6818,24.732,24.6531,24.7249,160300.0
2013-03-21 11:00:00,34.46,34.51,34.42,34.45,109200.0,24.7177,24.7535,24.689,24.7105,109200.0
2013-03-21 11:30:00,34.45,34.58,34.45,34.55,221000.0,24.7105,24.8038,24.7105,24.7822,221000.0
2013-03-21 12:00:00,34.54,34.55,34.45,34.47,109800.0,24.7751,24.7822,24.7105,24.7249,109800.0
2013-03-21 12:30:00,34.47,34.52,34.45,34.48,107800.0,24.7249,24.7607,24.7105,24.732,107800.0
2013-03-21 13:00:00,34.47,34.5,34.37,34.38,134700.0,24.7249,24.7464,24.6531,24.6603,134700.0
2013-03-21 13:30:00,34.39,34.41,34.31,34.4,184100.0,24.6675,24.6818,24.6101,24.6746,184100.0
2013-03-21 14:00:00,34.39,34.46,34.32,34.43,122800.0,24.6675,24.7177,24.6173,24.6962,122800.0
2013-03-21 14:30:00,34.43,34.47,34.4,34.47,168700.0,24.6962,24.7249,24.6746,24.7249,168700.0
2013-03-21 15:00:00,34.47,34.49,34.4,34.45,217700.0,24.7249,24.7392,24.6746,24.7105,217700.0
2013-03-21 15:30:00,34.45,34.46,34.39,34.43,518300.0,24.7105,24.7177,24.6675,24.6962,518300.0
2013-03-22 09:30:00,34.49,34.8,34.47,34.77,411700.0,24.7392,24.9616,24.7249,24.94,411700.0
2013-03-22 10:00:00,34.77,34.91,34.74,34.86,497700.0,24.94,25.0405,24.9185,25.0046,497700.0
2013-03-22 10:30:00,34.86,34.9,34.44,34.9,324400.0,25.0046,25.0333,24.7033,25.0333,324400.0
2013-03-22 11:00:00,34.9,34.9,34.78,34.86,393600.0,25.0333,25.0333,24.9472,25.0046,393600.0
2013-03-22 11:30:00,34.86,34.89,34.79,34.8,161700.0,25.0046,25.0261,24.9544,24.9616,161700.0
2013-03-22 12:00:00,34.8,34.8,34.73,34.75,151200.0,24.9616,24.9616,24.9113,24.9257,151200.0
2013-03-22 12:30:00,34.75,34.79,34.73,34.79,134100.0,24.9257,24.9544,24.9113,24.9544,134100.0
2013-03-22 13:00:00,34.79,34.9,34.76,34.89,315700.0,24.9544,25.0333,24.9329,25.0261,315700.0
2013-03-22 13:30:00,34.9,34.9,34.85,34.9,177300.0,25.0333,25.0333,24.9974,25.0333,177300.0
2013-03-22 14:00:00,34.89,34.91,34.86,34.91,190200.0,25.0261,25.0405,25.0046,25.0405,190200.0
2013-03-22 14:30:00,34.91,34.92,34.87,34.88,257400.0,25.0405,25.0476,25.0118,25.0189,257400.0
2013-03-22 15:00:00,34.87,34.89,34.85,34.86,278200.0,25.0118,25.0261,24.9974,25.0046,278200.0
2013-03-22 15:30:00,34.85,34.89,34.8,34.88,536800.0,24.9974,25.0261,24.9616,25.0189,536800.0
2013-03-25 09:30:00,34.88,34.92,34.74,34.91,314600.0,25.0189,25.0476,24.9185,25.0405,314600.0
2013-03-25 10:00:00,34.92,34.95,34.87,34.91,221100.0,25.0476,25.0691,25.0118,25.0405,221100.0
2013-03-25 10:30:00,34.91,34.97,34.88,34.88,261500.0,25.0405,25.0835,25.0189,25.0189,261500.0
2013-03-25 11:00:00,34.89,34.9,34.8,34.85,288500.0,25.0261,25.0333,24.9616,24.9974,288500.0
2013-03-25 11:30:00,34.84,34.94,34.84,34.93,154900.0,24.9902,25.062,24.9902,25.0548,154900.0
2013-03-25 12:00:00,34.93,34.94,34.89,34.91,155200.0,25.0548,25.062,25.0261,25.0405,155200.0
2013-03-25 12:30:00,34.9,34.95,34.88,34.88,163400.0,25.0333,25.0691,25.0189,25.0189,163400.0
2013-03-25 13:00:00,34.88,34.94,34.82,34.91,212500.0,25.0189,25.062,24.9759,25.0405,212500.0
2013-03-25 13:30:00,34.91,35.09,34.9,35.05,499200.0,25.0405,25.1696,25.0333,25.1409,499200.0
2013-03-25 14:00:00,35.04,35.08,35.01,35.02,243200.0,25.1337,25.1624,25.1122,25.1194,243200.0
2013-03-25 14:30:00,35.02,35.03,34.95,35.0,169600.0,25.1194,25.1265,25.0691,25.105,169600.0
2013-03-25 15:00:00,34.99,35.0,34.89,34.95,314100.0,25.0978,25.105,25.0261,25.0691,314100.0
2013-03-25 15:30:00,34.95,35.05,34.92,35.03,898800.0,25.0691,25.1409,25.0476,25.1265,898800.0
2013-03-26 09:30:00,35.16,35.49,35.1,35.47,520400.0,25.2198,25.4565,25.1767,25.4421,520400.0
2013-03-26 10:00:00,35.46,35.62,35.37,35.57,772500.0,25.435,25.5497,25.3704,25.5139,772500.0
2013-03-26 10:30:00,35.57,35.58,35.26,35.26,601300.0,25.5139,25.521,25.2915,25.2915,601300.0
2013-03-26 11:00:00,35.27,35.35,35.19,35.27,233100.0,25.2987,25.3561,25.2413,25.2987,233100.0
2013-03-26 11:30:00,35.27,35.27,35.07,35.07,502600.0,25.2987,25.2987,25.1552,25.1552,502600.0
2013-03-26 12:00:00,35.07,35.09,35.02,35.05,422100.0,25.1552,25.1696,25.1194,25.1409,422100.0
2013-03-26 12:30:00,35.05,35.06,34.96,34.98,143400.0,25.1409,25.148,25.0763,25.0907,143400.0
2013-03-26 13:00:00,34.98,35.02,34.97,34.98,334800.0,25.0907,25.1194,25.0835,25.0907,334800.0
2013-03-26 13:30:00,34.97,35.01,34.96,35.0,251000.0,25.0835,25.1122,25.0763,25.105,251000.0
2013-03-26 14:00:00,35.0,35.02,34.98,35.0,286900.0,25.105,25.1194,25.0907,25.105,286900.0
2013-03-26 14:30:00,35.0,35.01,34.96,34.98,151900.0,25.105,25.1122,25.0763,25.0907,151900.0
2013-03-26 15:00:00,34.99,35.03,34.94,34.99,444100.0,25.0978,25.1265,25.062,25.0978,444100.0
2013-03-26 15:30:00,34.99,35.01,34.93,34.99,877800.0,25.0978,25.1122,25.0548,25.0978,877800.0
2013-03-27 09:30:00,34.95,34.98,34.73,34.75,323800.0,25.0691,25.0907,24.9113,24.9257,323800.0
2013-03-27 10:00:00,34.75,35.0,34.74,34.98,390100.0,24.9257,25.105,24.9185,25.0907,390100.0
2013-03-27 10:30:00,34.98,35.02,34.92,34.94,189000.0,25.0907,25.1194,25.0476,25.062,189000.0
2013-03-27 11:00:00,34.94,35.04,34.94,35.0,699700.0,25.062,25.1337,25.062,25.105,699700.0
2013-03-27 11:30:00,34.99,35.01,34.94,34.99,309500.0,25.0978,25.1122,25.062,25.0978,309500.0
2013-03-27 12:00:00,34.99,35.0,34.93,34.99,114500.0,25.0978,25.105,25.0548,25.0978,114500.0
2013-03-27 12:30:00,34.99,35.07,34.97,35.03,178700.0,25.0978,25.1552,25.0835,25.1265,178700.0
2013-03-27 13:00:00,35.03,35.04,34.94,34.96,176300.0,25.1265,25.1337,25.062,25.0763,176300.0
2013-03-27 13:30:00,34.97,35.02,34.95,35.01,208200.0,25.0835,25.1194,25.0691,25.1122,208200.0
2013-03-27 14:00:00,35.01,35.06,34.93,34.97,199400.0,25.1122,25.148,25.0548,25.0835,199400.0
2013-03-27 14:30:00,34.97,35.05,34.96,35.04,239000.0,25.0835,25.1409,25.0763,25.1337,239000.0
2013-03-27 15:00:00,35.05,35.08,34.97,35.06,294900.0,25.1409,25.1624,25.0835,25.148,294900.0
2013-03-27 15:30:00,35.07,35.09,34.99,35.01,737000.0,25.1552,25.1696,25.0978,25.1122,737000.0
2013-03-28 09:30:00,35.04,35.26,35.03,35.23,314800.0,25.1337,25.2915,25.1265,25.27,314800.0
2013-03-28 10:00:00,35.23,35.31,35.16,35.28,211000.0,25.27,25.3274,25.2198,25.3059,211000.0
2013-03-28 10:30:00,35.28,35.34,35.23,35.26,422800.0,25.3059,25.3489,25.27,25.2915,422800.0
2013-03-28 11:00:00,35.27,35.28,35.23,35.27,145700.0,25.2987,25.3059,25.27,25.2987,145700.0
2013-03-28 11:30:00,35.28,35.31,35.19,35.24,198700.0,25.3059,25.3274,25.2413,25.2772,198700.0
2013-03-28 12:00:00,35.24,35.27,35.17,35.19,180300.0,25.2772,25.2987,25.227,25.2413,180300.0
2013-03-28 12:30:00,35.19,35.21,35.12,35.13,162900.0,25.2413,25.2556,25.1911,25.1983,162900.0
2013-03-28 13:00:00,35.13,35.14,35.08,35.12,169600.0,25.1983,25.2054,25.1624,25.1911,169600.0
2013-03-28 13:30:00,35.12,35.13,35.08,35.12,211300.0,25.1911,25.1983,25.1624,25.1911,211300.0
2013-03-28 14:00:00,35.12,35.15,35.11,35.15,105000.0,25.1911,25.2126,25.1839,25.2126,105000.0
2013-03-28 14:30:00,35.15,35.19,35.12,35.13,213200.0,25.2126,25.2413,25.1911,25.1983,213200.0
2013-03-28 15:00:00,35.13,35.14,35.07,35.13,323600.0,25.1983,25.2054,25.1552,25.1983,323600.0
2013-03-28 15:30:00,35.13,35.25,35.13,35.17,606500.0,25.1983,25.2843,25.1983,25.227,606500.0
2013-04-01 09:30:00,34.95,35.28,34.95,35.24,569100.0,25.0691,25.3059,25.0691,25.2772,569100.0
2013-04-01 10:00:00,35.25,35.31,35.11,35.27,270100.0,25.2843,25.3274,25.1839,25.2987,270100.0
2013-04-01 10:30:00,35.27,35.28,35.22,35.24,347300.0,25.2987,25.3059,25.2628,25.2772,347300.0
2013-04-01 11:00:00,35.24,35.24,35.19,35.22,278700.0,25.2772,25.2772,25.2413,25.2628,278700.0
2013-04-01 11:30:00,35.22,35.26,35.21,35.22,144900.0,25.2628,25.2915,25.2556,25.2628,144900.0
2013-04-01 12:00:00,35.22,35.27,35.21,35.26,262500.0,25.2628,25.2987,25.2556,25.2915,262500.0
2013-04-01 12:30:00,35.25,35.26,35.23,35.25,163900.0,25.2843,25.2915,25.27,25.2843,163900.0
2013-04-01 13:00:00,35.26,35.27,35.24,35.24,215000.0,25.2915,25.2987,25.2772,25.2772,215000.0
2013-04-01 13:30:00,35.24,35.25,35.22,35.24,165000.0,25.2772,25.2843,25.2628,25.2772,165000.0
2013-04-01 14:00:00,35.24,35.26,35.23,35.24,242800.0,25.2772,25.2915,25.27,25.2772,242800.0
2013-04-01 14:30:00,35.24,35.26,35.22,35.24,149300.0,25.2772,25.2915,25.2628,25.2772,149300.0
2013-04-01 15:00:00,35.24,35.27,35.23,35.26,404500.0,25.2772,25.2987,25.27,25.2915,404500.0
2013-04-01 15:30:00,35.25,35.27,35.21,35.23,793100.0,25.2843,25.2987,25.2556,25.27,793100.0
2013-04-02 09:30:00,35.35,35.4,35.3,35.3,420800.0,25.3561,25.3919,25.3202,25.3202,420800.0
2013-04-02 10:00:00,35.31,35.37,35.23,35.24,235800.0,25.3274,25.3704,25.27,25.2772,235800.0
2013-04-02 10:30:00,35.24,35.31,35.23,35.29,184900.0,25.2772,25.3274,25.27,25.313,184900.0
2013-04-02 11:00:00,35.3,35.31,35.21,35.21,253900.0,25.3202,25.3274,25.2556,25.2556,253900.0
2013-04-02 11:30:00,35.21,35.26,35.21,35.23,122400.0,25.2556,25.2915,25.2556,25.27,122400.0
2013-04-02 12:00:00,35.23,35.26,35.23,35.25,129000.0,25.27,25.2915,25.27,25.2843,129000.0
2013-04-02 12:30:00,35.25,35.26,35.23,35.25,215100.0,25.2843,25.2915,25.27,25.2843,215100.0
2013-04-02 13:00:00,35.24,35.25,35.2,35.22,203500.0,25.2772,25.2843,25.2485,25.2628,203500.0
2013-04-02 13:30:00,35.21,35.26,35.19,35.21,265300.0,25.2556,25.2915,25.2413,25.2556,265300.0
2013-04-02 14:00:00,35.2,35.21,35.15,35.16,192100.0,25.2485,25.2556,25.2126,25.2198,192100.0
2013-04-02 14:30:00,35.15,35.16,35.09,35.11,225800.0,25.2126,25.2198,25.1696,25.1839,225800.0
2013-04-02 15:00:00,35.11,35.13,35.01,35.02,376000.0,25.1839,25.1983,25.1122,25.1194,376000.0
2013-04-02 15:30:00,35.01,35.06,34.94,35.06,720600.0,25.1122,25.148,25.062,25.148,720600.0
2013-04-03 09:30:00,34.73,34.92,34.71,34.92,256200.0,25.1135,25.2509,25.0991,25.2509,256200.0
2013-04-03 10:00:00,34.91,34.92,34.69,34.77,197100.0,25.2437,25.2509,25.0846,25.1424,197100.0
2013-04-03 10:30:00,34.77,34.82,34.64,34.64,235500.0,25.1424,25.1786,25.0484,25.0484,235500.0
2013-04-03 11:00:00,34.64,34.85,34.64,34.67,170000.0,25.0484,25.2003,25.0484,25.0701,170000.0
2013-04-03 11:30:00,34.68,34.74,34.68,34.73,139400.0,25.0774,25.1208,25.0774,25.1135,139400.0
2013-04-03 12:00:00,34.73,34.73,34.64,34.67,182800.0,25.1135,25.1135,25.0484,25.0701,182800.0
2013-04-03 12:30:00,34.67,34.77,34.66,34.76,130600.0,25.0701,25.1424,25.0629,25.1352,130600.0
2013-04-03 13:00:00,34.76,34.86,34.74,34.77,283900.0,25.1352,25.2075,25.1208,25.1424,283900.0
2013-04-03 13:30:00,34.76,34.77,34.72,34.73,179300.0,25.1352,25.1424,25.1063,25.1135,179300.0
2013-04-03 14:00:00,34.72,34.75,34.68,34.68,211300.0,25.1063,25.128,25.0774,25.0774,211300.0
2013-04-03 14:30:00,34.68,34.69,34.63,34.63,145600.0,25.0774,25.0846,25.0412,25.0412,145600.0
2013-04-03 15:00:00,34.64,34.65,34.59,34.63,218300.0,25.0484,25.0557,25.0123,25.0412,218300.0
2013-04-03 15:30:00,34.63,34.64,34.5,34.51,668300.0,25.0412,25.0484,24.9472,24.9544,668300.0
2013-04-04 09:30:00,34.43,34.74,34.26,34.63,270600.0,24.8966,25.1208,24.7737,25.0412,270600.0
2013-04-04 10:00:00,34.63,34.75,34.55,34.55,181400.0,25.0412,25.128,24.9834,24.9834,181400.0
2013-04-04 10:30:00,34.55,34.64,34.52,34.53,256700.0,24.9834,25.0484,24.9617,24.9689,256700.0
2013-04-04 11:00:00,34.54,34.66,34.54,34.62,169800.0,24.9761,25.0629,24.9761,25.034,169800.0
2013-04-04 11:30:00,34.61,34.63,34.52,34.54,160200.0,25.0268,25.0412,24.9617,24.9761,160200.0
2013-04-04 12:00:00,34.54,34.58,34.48,34.48,214500.0,24.9761,25.0051,24.9327,24.9327,214500.0
2013-04-04 12:30:00,34.48,34.5,34.42,34.44,216900.0,24.9327,24.9472,24.8894,24.9038,216900.0
2013-04-04 13:00:00,34.44,34.44,34.33,34.33,313800.0,24.9038,24.9038,24.8243,24.8243,313800.0
2013-04-04 13:30:00,34.34,34.37,34.28,34.3,365800.0,24.8315,24.8532,24.7881,24.8026,365800.0
2013-04-04 14:00:00,34.3,34.47,34.25,34.46,278500.0,24.8026,24.9255,24.7664,24.9183,278500.0
2013-04-04 14:30:00,34.45,34.49,34.36,34.36,216000.0,24.9111,24.94,24.846,24.846,216000.0
2013-04-04 15:00:00,34.36,34.47,34.35,34.44,340600.0,24.846,24.9255,24.8387,24.9038,340600.0
2013-04-04 15:30:00,34.43,34.45,34.32,34.38,836400.0,24.8966,24.9111,24.8171,24.8604,836400.0
2013-04-05 09:30:00,34.17,34.38,34.14,34.23,329000.0,24.7086,24.8604,24.6869,24.752,329000.0
2013-04-05 10:00:00,34.23,34.42,34.23,34.42,195300.0,24.752,24.8894,24.752,24.8894,195300.0
2013-04-05 10:30:00,34.42,34.46,34.34,34.41,227600.0,24.8894,24.9183,24.8315,24.8821,227600.0
2013-04-05 11:00:00,34.41,34.5,34.41,34.48,188100.0,24.8821,24.9472,24.8821,24.9327,188100.0
2013-04-05 11:30:00,34.47,34.52,34.45,34.48,204500.0,24.9255,24.9617,24.9111,24.9327,204500.0
2013-04-05 12:00:00,34.48,34.51,34.47,34.49,225600.0,24.9327,24.9544,24.9255,24.94,225600.0
2013-04-05 12:30:00,34.5,34.53,34.44,34.45,184000.0,24.9472,24.9689,24.9038,24.9111,184000.0
2013-04-05 13:00:00,34.45,34.53,34.43,34.49,146600.0,24.9111,24.9689,24.8966,24.94,146600.0
2013-04-05 13:30:00,34.5,34.5,34.41,34.42,173200.0,24.9472,24.9472,24.8821,24.8894,173200.0
2013-04-05 14:00:00,34.42,34.47,34.36,34.39,188400.0,24.8894,24.9255,24.846,24.8677,188400.0
2013-04-05 14:30:00,34.39,34.41,34.36,34.37,189300.0,24.8677,24.8821,24.846,24.8532,189300.0
2013-04-05 15:00:00,34.37,34.41,34.3,34.31,280600.0,24.8532,24.8821,24.8026,24.8098,280600.0
2013-04-05 15:30:00,34.31,34.43,34.29,34.36,593600.0,24.8098,24.8966,24.7954,24.846,593600.0
2013-04-08 09:30:00,34.03,34.21,33.55,33.69,767500.0,24.6073,24.7375,24.2603,24.3615,767500.0
2013-04-08 10:00:00,33.69,33.78,33.65,33.75,443700.0,24.3615,24.4266,24.3326,24.4049,443700.0
2013-04-08 10:30:00,33.75,33.85,33.73,33.8,388700.0,24.4049,24.4772,24.3904,24.441,388700.0
2013-04-08 11:00:00,33.8,33.95,33.77,33.87,1100000.0,24.441,24.5495,24.4193,24.4917,1100000.0
2013-04-08 11:30:00,33.87,33.9,33.84,33.87,190400.0,24.4917,24.5133,24.47,24.4917,190400.0
2013-04-08 12:00:00,33.87,33.93,33.85,33.89,148900.0,24.4917,24.535,24.4772,24.5061,148900.0
2013-04-08 12:30:00,33.88,33.92,33.84,33.9,165200.0,24.4989,24.5278,24.47,24.5133,165200.0
2013-04-08 13:00:00,33.9,34.0,33.87,33.99,130400.0,24.5133,24.5857,24.4917,24.5784,130400.0
2013-04-08 13:30:00,34.0,34.09,34.0,34.07,142900.0,24.5857,24.6507,24.5857,24.6363,142900.0
2013-04-08 14:00:00,34.08,34.09,34.01,34.05,178300.0,24.6435,24.6507,24.5929,24.6218,178300.0
2013-04-08 14:30:00,34.05,34.06,34.02,34.03,173800.0,24.6218,24.629,24.6001,24.6073,173800.0
2013-04-08 15:00:00,34.04,34.08,33.98,34.08,479800.0,24.6146,24.6435,24.5712,24.6435,479800.0
2013-04-08 15:30:00,34.08,34.18,34.06,34.16,734900.0,24.6435,24.7158,24.629,24.7014,734900.0
2013-04-09 09:30:00,34.33,34.38,34.19,34.25,272200.0,24.8243,24.8604,24.723,24.7664,272200.0
2013-04-09 10:00:00,34.25,34.39,34.24,34.38,228400.0,24.7664,24.8677,24.7592,24.8604,228400.0
2013-04-09 10:30:00,34.38,34.39,34.17,34.22,440400.0,24.8604,24.8677,24.7086,24.7447,440400.0
2013-04-09 11:00:00,34.22,34.26,34.16,34.24,201800.0,24.7447,24.7737,24.7014,24.7592,201800.0
2013-04-09 11:30:00,34.25,34.26,34.1,34.14,282800.0,24.7664,24.7737,24.658,24.6869,282800.0
2013-04-09 12:00:00,34.15,34.19,34.15,34.19,98500.0,24.6941,24.723,24.6941,24.723,98500.0
2013-04-09 12:30:00,34.19,34.2,34.17,34.19,133400.0,24.723,24.7303,24.7086,24.723,133400.0
2013-04-09 13:00:00,34.19,34.25,34.19,34.23,175500.0,24.723,24.7664,24.723,24.752,175500.0
2013-04-09 13:30:00,34.23,34.24,34.17,34.23,221400.0,24.752,24.7592,24.7086,24.752,221400.0
2013-04-09 14:00:00,34.22,34.23,34.19,34.19,205500.0,24.7447,24.752,24.723,24.723,205500.0
2013-04-09 14:30:00,34.2,34.23,34.19,34.21,204600.0,24.7303,24.752,24.723,24.7375,204600.0
2013-04-09 15:00:00,34.22,34.36,34.22,34.33,395200.0,24.7447,24.846,24.7447,24.8243,395200.0
2013-04-09 15:30:00,34.33,34.41,34.31,34.33,846800.0,24.8243,24.8821,24.8098,24.8243,846800.0
2013-04-10 09:30:00,34.47,34.68,34.44,34.59,370100.0,24.9255,25.0774,24.9038,25.0123,370100.0
2013-04-10 10:00:00,34.59,34.73,34.56,34.73,144800.0,25.0123,25.1135,24.9906,25.1135,144800.0
2013-04-10 10:30:00,34.73,34.73,34.6,34.68,220900.0,25.1135,25.1135,25.0195,25.0774,220900.0
2013-04-10 11:00:00,34.67,34.7,34.64,34.67,123700.0,25.0701,25.0918,25.0484,25.0701,123700.0
2013-04-10 11:30:00,34.66,34.68,34.59,34.65,124600.0,25.0629,25.0774,25.0123,25.0557,124600.0
2013-04-10 12:00:00,34.65,34.67,34.62,34.67,106500.0,25.0557,25.0701,25.034,25.0701,106500.0
2013-04-10 12:30:00,34.66,34.77,34.66,34.7,188600.0,25.0629,25.1424,25.0629,25.0918,188600.0
2013-04-10 13:00:00,34.7,34.73,34.69,34.69,113200.0,25.0918,25.1135,25.0846,25.0846,113200.0
2013-04-10 13:30:00,34.7,34.76,34.68,34.74,115800.0,25.0918,25.1352,25.0774,25.1208,115800.0
2013-04-10 14:00:00,34.74,34.76,34.67,34.67,123600.0,25.1208,25.1352,25.0701,25.0701,123600.0
2013-04-10 14:30:00,34.67,34.74,34.66,34.72,157300.0,25.0701,25.1208,25.0629,25.1063,157300.0
2013-04-10 15:00:00,34.72,34.73,34.66,34.72,144900.0,25.1063,25.1135,25.0629,25.1063,144900.0
2013-04-10 15:30:00,34.73,34.76,34.69,34.74,300600.0,25.1135,25.1352,25.0846,25.1208,300600.0
2013-04-11 09:30:00,34.79,34.85,34.71,34.73,238100.0,25.1569,25.2003,25.0991,25.1135,238100.0
2013-04-11 10:00:00,34.72,34.82,34.7,34.8,262200.0,25.1063,25.1786,25.0918,25.1641,262200.0
2013-04-11 10:30:00,34.8,34.81,34.7,34.79,192900.0,25.1641,25.1714,25.0918,25.1569,192900.0
2013-04-11 11:00:00,34.79,34.8,34.74,34.75,126000.0,25.1569,25.1641,25.1208,25.128,126000.0
2013-04-11 11:30:00,34.75,34.76,34.7,34.72,148100.0,25.128,25.1352,25.0918,25.1063,148100.0
2013-04-11 12:00:00,34.72,34.76,34.69,34.73,154900.0,25.1063,25.1352,25.0846,25.1135,154900.0
2013-04-11 12:30:00,34.74,34.76,34.71,34.71,242700.0,25.1208,25.1352,25.0991,25.0991,242700.0
2013-04-11 13:00:00,34.72,34.75,34.68,34.7,145700.0,25.1063,25.128,25.0774,25.0918,145700.0
2013-04-11 13:30:00,34.7,34.71,34.66,34.67,145400.0,25.0918,25.0991,25.0629,25.0701,145400.0
2013-04-11 14:00:00,34.66,34.67,34.59,34.6,179400.0,25.0629,25.0701,25.0123,25.0195,179400.0
2013-04-11 14:30:00,34.61,34.62,34.57,34.59,220800.0,25.0268,25.034,24.9978,25.0123,220800.0
2013-04-11 15:00:00,34.6,34.61,34.56,34.59,292000.0,25.0195,25.0268,24.9906,25.0123,292000.0
2013-04-11 15:30:00,34.58,34.65,34.54,34.62,973600.0,25.0051,25.0557,24.9761,25.034,973600.0
2013-04-12 09:30:00,34.57,34.91,34.57,34.73,269500.0,24.9978,25.2437,24.9978,25.1135,269500.0
2013-04-12 10:00:00,34.73,34.82,34.69,34.75,119300.0,25.1135,25.1786,25.0846,25.128,119300.0
2013-04-12 10:30:00,34.76,34.76,34.68,34.7,276700.0,25.1352,25.1352,25.0774,25.0918,276700.0
2013-04-12 11:00:00,34.69,34.75,34.64,34.69,156700.0,25.0846,25.128,25.0484,25.0846,156700.0
2013-04-12 11:30:00,34.7,34.7,34.62,34.62,115800.0,25.0918,25.0918,25.034,25.034,115800.0
2013-04-12 12:00:00,34.63,34.66,34.57,34.58,143200.0,25.0412,25.0629,24.9978,25.0051,143200.0
2013-04-12 12:30:00,34.59,34.63,34.57,34.59,144100.0,25.0123,25.0412,24.9978,25.0123,144100.0
2013-04-12 13:00:00,34.59,34.64,34.59,34.61,77500.0,25.0123,25.0484,25.0123,25.0268,77500.0
2013-04-12 13:30:00,34.6,34.64,34.6,34.64,96700.0,25.0195,25.0484,25.0195,25.0484,96700.0
2013-04-12 14:00:00,34.64,34.67,34.63,34.65,104700.0,25.0484,25.0701,25.0412,25.0557,104700.0
2013-04-12 14:30:00,34.64,34.69,34.64,34.66,130500.0,25.0484,25.0846,25.0484,25.0629,130500.0
2013-04-12 15:00:00,34.66,34.67,34.6,34.63,302200.0,25.0629,25.0701,25.0195,25.0412,302200.0
2013-04-12 15:30:00,34.63,34.66,34.61,34.62,416600.0,25.0412,25.0629,25.0268,25.034,416600.0
2013-04-15 09:30:00,34.56,34.67,34.39,34.6,242600.0,24.9906,25.0701,24.8677,25.0195,242600.0
2013-04-15 10:00:00,34.61,34.62,34.45,34.52,190500.0,25.0268,25.034,24.9111,24.9617,190500.0
2013-04-15 10:30:00,34.51,34.54,34.43,34.48,265900.0,24.9544,24.9761,24.8966,24.9327,265900.0
2013-04-15 11:00:00,34.48,34.5,34.42,34.48,169500.0,24.9327,24.9472,24.8894,24.9327,169500.0
2013-04-15 11:30:00,34.48,34.5,34.37,34.39,163200.0,24.9327,24.9472,24.8532,24.8677,163200.0
2013-04-15 12:00:00,34.4,34.4,34.28,34.31,244900.0,24.8749,24.8749,24.7881,24.8098,244900.0
2013-04-15 12:30:00,34.3,34.3,34.13,34.15,297500.0,24.8026,24.8026,24.6797,24.6941,297500.0
2013-04-15 13:00:00,34.16,34.17,34.09,34.15,257900.0,24.7014,24.7086,24.6507,24.6941,257900.0
2013-04-15 13:30:00,34.14,34.22,34.12,34.22,144000.0,24.6869,24.7447,24.6724,24.7447,144000.0
2013-04-15 14:00:00,34.22,34.22,34.05,34.07,243200.0,24.7447,24.7447,24.6218,24.6363,243200.0
2013-04-15 14:30:00,34.08,34.21,34.03,34.04,292600.0,24.6435,24.7375,24.6073,24.6146,292600.0
2013-04-15 15:00:00,34.04,34.14,33.93,33.93,491500.0,24.6146,24.6869,24.535,24.535,491500.0
2013-04-15 15:30:00,33.94,33.95,33.8,33.8,614400.0,24.5423,24.5495,24.441,24.441,614400.0
2013-04-16 09:30:00,33.91,34.12,33.86,34.12,201800.0,24.5206,24.6724,24.4844,24.6724,201800.0
2013-04-16 10:00:00,34.12,34.14,34.02,34.07,149600.0,24.6724,24.6869,24.6001,24.6363,149600.0
2013-04-16 10:30:00,34.07,34.1,34.01,34.02,203300.0,24.6363,24.658,24.5929,24.6001,203300.0
2013-04-16 11:00:00,34.03,34.1,34.0,34.09,173000.0,24.6073,24.658,24.5857,24.6507,173000.0
2013-04-16 11:30:00,34.09,34.15,34.07,34.15,169500.0,24.6507,24.6941,24.6363,24.6941,169500.0
2013-04-16 12:00:00,34.16,34.23,34.15,34.22,184500.0,24.7014,24.752,24.6941,24.7447,184500.0
2013-04-16 12:30:00,34.22,34.27,34.21,34.25,127500.0,24.7447,24.7809,24.7375,24.7664,127500.0
2013-04-16 13:00:00,34.26,34.3,34.25,34.3,94800.0,24.7737,24.8026,24.7664,24.8026,94800.0
2013-04-16 13:30:00,34.29,34.34,34.29,34.3,116100.0,24.7954,24.8315,24.7954,24.8026,116100.0
2013-04-16 14:00:00,34.3,34.34,34.23,34.24,170800.0,24.8026,24.8315,24.752,24.7592,170800.0
2013-04-16 14:30:00,34.25,34.3,34.23,34.23,171200.0,24.7664,24.8026,24.752,24.752,171200.0
2013-04-16 15:00:00,34.23,34.37,34.23,34.35,294500.0,24.752,24.8532,24.752,24.8387,294500.0
2013-04-16 15:30:00,34.35,34.47,34.35,34.45,530400.0,24.8387,24.9255,24.8387,24.9111,530400.0
2013-04-17 09:30:00,34.38,34.44,34.24,34.35,156600.0,24.8604,24.9038,24.7592,24.8387,156600.0
2013-04-17 10:00:00,34.34,34.39,34.27,34.39,121800.0,24.8315,24.8677,24.7809,24.8677,121800.0
2013-04-17 10:30:00,34.38,34.39,34.18,34.18,152100.0,24.8604,24.8677,24.7158,24.7158,152100.0
2013-04-17 11:00:00,34.18,34.21,34.09,34.09,129000.0,24.7158,24.7375,24.6507,24.6507,129000.0
2013-04-17 11:30:00,34.09,34.27,34.09,34.23,98100.0,24.6507,24.7809,24.6507,24.752,98100.0
2013-04-17 12:00:00,34.22,34.26,34.11,34.13,107800.0,24.7447,24.7737,24.6652,24.6797,107800.0
2013-04-17 12:30:00,34.11,34.23,34.11,34.2,112400.0,24.6652,24.752,24.6652,24.7303,112400.0
2013-04-17 13:00:00,34.2,34.24,34.17,34.22,73600.0,24.7303,24.7592,24.7086,24.7447,73600.0
2013-04-17 13:30:00,34.22,34.3,34.19,34.27,95300.0,24.7447,24.8026,24.723,24.7809,95300.0
2013-04-17 14:00:00,34.27,34.3,34.22,34.27,88200.0,24.7809,24.8026,24.7447,24.7809,88200.0
2013-04-17 14:30:00,34.27,34.28,34.16,34.24,115700.0,24.7809,24.7881,24.7014,24.7592,115700.0
2013-04-17 15:00:00,34.24,34.32,34.21,34.26,137300.0,24.7592,24.8171,24.7375,24.7737,137300.0
2013-04-17 15:30:00,34.26,34.28,34.19,34.23,279600.0,24.7737,24.7881,24.723,24.752,279600.0
2013-04-18 09:30:00,34.28,34.42,34.24,34.32,139600.0,24.7881,24.8894,24.7592,24.8171,139600.0
2013-04-18 10:00:00,34.33,34.39,34.23,34.39,129100.0,24.8243,24.8677,24.752,24.8677,129100.0
2013-04-18 10:30:00,34.39,34.43,34.28,34.29,189400.0,24.8677,24.8966,24.7881,24.7954,189400.0
2013-04-18 11:00:00,34.28,34.29,34.18,34.23,113800.0,24.7881,24.7954,24.7158,24.752,113800.0
2013-04-18 11:30:00,34.22,34.25,34.16,34.18,115500.0,24.7447,24.7664,24.7014,24.7158,115500.0
2013-04-18 12:00:00,34.19,34.26,34.17,34.25,71900.0,24.723,24.7737,24.7086,24.7664,71900.0
2013-04-18 12:30:00,34.24,34.28,34.22,34.27,81800.0,24.7592,24.7881,24.7447,24.7809,81800.0
2013-04-18 13:00:00,34.27,34.32,34.2,34.21,90800.0,24.7809,24.8171,24.7303,24.7375,90800.0
2013-04-18 13:30:00,34.21,34.24,34.18,34.23,48800.0,24.7375,24.7592,24.7158,24.752,48800.0
2013-04-18 14:00:00,34.24,34.24,34.1,34.19,104500.0,24.7592,24.7592,24.658,24.723,104500.0
2013-04-18 14:30:00,34.18,34.19,34.08,34.14,128500.0,24.7158,24.723,24.6435,24.6869,128500.0
2013-04-18 15:00:00,34.15,34.23,34.14,34.21,325200.0,24.6941,24.752,24.6869,24.7375,325200.0
2013-04-18 15:30:00,34.21,34.25,34.17,34.21,821500.0,24.7375,24.7664,24.7086,24.7375,821500.0
2013-04-19 09:30:00,34.38,34.5,34.28,34.44,437600.0,24.8604,24.9472,24.7881,24.9038,437600.0
2013-04-19 10:00:00,34.44,34.44,34.27,34.29,199700.0,24.9038,24.9038,24.7809,24.7954,199700.0
2013-04-19 10:30:00,34.3,34.4,34.3,34.37,210000.0,24.8026,24.8749,24.8026,24.8532,210000.0
2013-04-19 11:00:00,34.36,34.54,34.36,34.52,136700.0,24.846,24.9761,24.846,24.9617,136700.0
2013-04-19 11:30:00,34.51,34.58,34.5,34.51,85300.0,24.9544,25.0051,24.9472,24.9544,85300.0
2013-04-19 12:00:00,34.5,34.56,34.47,34.48,74000.0,24.9472,24.9906,24.9255,24.9327,74000.0
2013-04-19 12:30:00,34.48,34.5,34.42,34.47,67600.0,24.9327,24.9472,24.8894,24.9255,67600.0
2013-04-19 13:00:00,34.46,34.59,34.46,34.58,579800.0,24.9183,25.0123,24.9183,25.0051,579800.0
2013-04-19 13:30:00,34.58,34.59,34.52,34.52,54300.0,25.0051,25.0123,24.9617,24.9617,54300.0
2013-04-19 14:00:00,34.52,34.63,34.49,34.62,108600.0,24.9617,25.0412,24.94,25.034,108600.0
2013-04-19 14:30:00,34.63,34.71,34.62,34.71,165300.0,25.0412,25.0991,25.034,25.0991,165300.0
2013-04-19 15:00:00,34.71,34.76,34.66,34.76,248200.0,25.0991,25.1352,25.0629,25.1352,248200.0
2013-04-19 15:30:00,34.76,34.82,34.71,34.72,953500.0,25.1352,25.1786,25.0991,25.1063,953500.0
2013-04-22 09:30:00,34.72,34.75,34.52,34.54,187500.0,25.1063,25.128,24.9617,24.9761,187500.0
2013-04-22 10:00:00,34.54,34.64,34.51,34.64,184700.0,24.9761,25.0484,24.9544,25.0484,184700.0
2013-04-22 10:30:00,34.64,34.65,34.54,34.63,166800.0,25.0484,25.0557,24.9761,25.0412,166800.0
2013-04-22 11:00:00,34.63,34.64,34.56,34.58,94700.0,25.0412,25.0484,24.9906,25.0051,94700.0
2013-04-22 11:30:00,34.58,34.61,34.53,34.59,156300.0,25.0051,25.0268,24.9689,25.0123,156300.0
2013-04-22 12:00:00,34.59,34.64,34.58,34.61,88000.0,25.0123,25.0484,25.0051,25.0268,88000.0
2013-04-22 12:30:00,34.61,34.72,34.6,34.66,139400.0,25.0268,25.1063,25.0195,25.0629,139400.0
2013-04-22 13:00:00,34.65,34.71,34.6,34.6,132000.0,25.0557,25.0991,25.0195,25.0195,132000.0
2013-04-22 13:30:00,34.61,34.68,34.59,34.62,101100.0,25.0268,25.0774,25.0123,25.034,101100.0
2013-04-22 14:00:00,34.61,34.74,34.61,34.71,99100.0,25.0268,25.1208,25.0268,25.0991,99100.0
2013-04-22 14:30:00,34.71,34.76,34.69,34.71,193100.0,25.0991,25.1352,25.0846,25.0991,193100.0
2013-04-22 15:00:00,34.7,34.74,34.68,34.71,169500.0,25.0918,25.1208,25.0774,25.0991,169500.0
2013-04-22 15:30:00,34.71,34.75,34.68,34.74,371700.0,25.0991,25.128,25.0774,25.1208,371700.0
2013-04-23 09:30:00,34.85,34.95,34.79,34.87,342200.0,25.2003,25.2726,25.1569,25.2148,342200.0
2013-04-23 10:00:00,34.88,34.99,34.8,34.96,250300.0,25.222,25.3015,25.1641,25.2798,250300.0
2013-04-23 10:30:00,34.97,34.98,34.79,34.82,307300.0,25.2871,25.2943,25.1569,25.1786,307300.0
2013-04-23 11:00:00,34.82,34.91,34.75,34.88,268700.0,25.1786,25.2437,25.128,25.222,268700.0
2013-04-23 11:30:00,34.88,34.9,34.85,34.9,127600.0,25.222,25.2365,25.2003,25.2365,127600.0
2013-04-23 12:00:00,34.89,34.91,34.87,34.91,74700.0,25.2292,25.2437,25.2148,25.2437,74700.0
2013-04-23 12:30:00,34.9,34.91,34.83,34.86,148400.0,25.2365,25.2437,25.1858,25.2075,148400.0
2013-04-23 13:00:00,34.87,34.92,34.56,34.89,564000.0,25.2148,25.2509,24.9906,25.2292,564000.0
2013-04-23 13:30:00,34.88,34.94,34.87,34.91,117000.0,25.222,25.2654,25.2148,25.2437,117000.0
2013-04-23 14:00:00,34.92,34.96,34.85,34.88,184500.0,25.2509,25.2798,25.2003,25.222,184500.0
2013-04-23 14:30:00,34.88,34.94,34.87,34.89,296700.0,25.222,25.2654,25.2148,25.2292,296700.0
2013-04-23 15:00:00,34.9,34.98,34.87,34.98,260200.0,25.2365,25.2943,25.2148,25.2943,260200.0
2013-04-23 15:30:00,34.98,35.0,34.95,35.0,627600.0,25.2943,25.3088,25.2726,25.3088,627600.0
2013-04-24 09:30:00,35.05,35.09,34.97,34.99,459300.0,25.3449,25.3738,25.2871,25.3015,459300.0
2013-04-24 10:00:00,34.98,35.0,34.84,34.87,215100.0,25.2943,25.3088,25.1931,25.2148,215100.0
2013-04-24 10:30:00,34.87,35.0,34.85,34.99,234200.0,25.2148,25.3088,25.2003,25.3015,234200.0
2013-04-24 11:00:00,34.99,35.0,34.87,34.89,187600.0,25.3015,25.3088,25.2148,25.2292,187600.0
2013-04-24 11:30:00,34.9,34.95,34.85,34.85,147400.0,25.2365,25.2726,25.2003,25.2003,147400.0
2013-04-24 12:00:00,34.86,34.89,34.85,34.88,66300.0,25.2075,25.2292,25.2003,25.222,66300.0
2013-04-24 12:30:00,34.87,34.9,34.84,34.87,122300.0,25.2148,25.2365,25.1931,25.2148,122300.0
2013-04-24 13:00:00,34.86,34.86,34.8,34.82,105100.0,25.2075,25.2075,25.1641,25.1786,105100.0
2013-04-24 13:30:00,34.82,34.84,34.75,34.76,210800.0,25.1786,25.1931,25.128,25.1352,210800.0
2013-04-24 14:00:00,34.76,34.8,34.75,34.8,224500.0,25.1352,25.1641,25.128,25.1641,224500.0
2013-04-24 14:30:00,34.8,34.8,34.78,34.79,129200.0,25.1641,25.1641,25.1497,25.1569,129200.0
2013-04-24 15:00:00,34.79,34.79,34.73,34.74,208100.0,25.1569,25.1569,25.1135,25.1208,208100.0
2013-04-24 15:30:00,34.74,34.75,34.65,34.71,441800.0,25.1208,25.128,25.0557,25.0991,441800.0
2013-04-25 09:30:00,34.75,34.85,34.63,34.63,228300.0,25.128,25.2003,25.0412,25.0412,228300.0
2013-04-25 10:00:00,34.62,34.75,34.56,34.71,286100.0,25.034,25.128,24.9906,25.0991,286100.0
2013-04-25 10:30:00,34.71,34.75,34.62,34.65,317100.0,25.0991,25.128,25.034,25.0557,317100.0
2013-04-25 11:00:00,34.65,34.67,34.58,34.61,221600.0,25.0557,25.0701,25.0051,25.0268,221600.0
2013-04-25 11:30:00,34.6,34.67,34.6,34.63,92300.0,25.0195,25.0701,25.0195,25.0412,92300.0
2013-04-25 12:00:00,34.63,34.72,34.61,34.72,52000.0,25.0412,25.1063,25.0268,25.1063,52000.0
2013-04-25 12:30:00,34.71,34.75,34.71,34.75,63300.0,25.0991,25.128,25.0991,25.128,63300.0
2013-04-25 13:00:00,34.75,34.75,34.7,34.74,130700.0,25.128,25.128,25.0918,25.1208,130700.0
2013-04-25 13:30:00,34.74,34.78,34.73,34.78,154800.0,25.1208,25.1497,25.1135,25.1497,154800.0
2013-04-25 14:00:00,34.78,34.8,34.75,34.77,194300.0,25.1497,25.1641,25.128,25.1424,194300.0
2013-04-25 14:30:00,34.77,34.79,34.73,34.77,218700.0,25.1424,25.1569,25.1135,25.1424,218700.0
2013-04-25 15:00:00,34.77,34.8,34.73,34.79,369800.0,25.1424,25.1641,25.1135,25.1569,369800.0
2013-04-25 15:30:00,34.78,34.86,34.77,34.85,757600.0,25.1497,25.2075,25.1424,25.2003,757600.0
2013-04-26 09:30:00,34.82,35.05,34.81,34.98,308400.0,25.1786,25.3449,25.1714,25.2943,308400.0
2013-04-26 10:00:00,34.97,34.98,34.7,34.72,196500.0,25.2871,25.2943,25.0918,25.1063,196500.0
2013-04-26 10:30:00,34.71,34.84,34.7,34.75,145900.0,25.0991,25.1931,25.0918,25.128,145900.0
2013-04-26 11:00:00,34.75,34.8,34.73,34.78,84100.0,25.128,25.1641,25.1135,25.1497,84100.0
2013-04-26 11:30:00,34.78,34.86,34.73,34.85,198300.0,25.1497,25.2075,25.1135,25.2003,198300.0
2013-04-26 12:00:00,34.84,34.86,34.8,34.84,99500.0,25.1931,25.2075,25.1641,25.1931,99500.0
2013-04-26 12:30:00,34.83,34.89,34.82,34.86,84800.0,25.1858,25.2292,25.1786,25.2075,84800.0
2013-04-26 13:00:00,34.86,34.87,34.8,34.84,73800.0,25.2075,25.2148,25.1641,25.1931,73800.0
2013-04-26 13:30:00,34.84,34.85,34.8,34.81,99900.0,25.1931,25.2003,25.1641,25.1714,99900.0
2013-04-26 14:00:00,34.81,34.83,34.75,34.75,78000.0,25.1714,25.1858,25.128,25.128,78000.0
2013-04-26 14:30:00,34.76,34.82,34.75,34.81,116500.0,25.1352,25.1786,25.128,25.1714,116500.0
2013-04-26 15:00:00,34.81,34.89,34.81,34.88,101200.0,25.1714,25.2292,25.1714,25.222,101200.0
2013-04-26 15:30:00,34.88,34.89,34.78,34.8,692700.0,25.222,25.2292,25.1497,25.1641,692700.0
2013-04-29 09:30:00,34.92,34.93,34.71,34.86,150400.0,25.2509,25.2581,25.0991,25.2075,150400.0
2013-04-29 10:00:00,34.86,34.96,34.84,34.92,185400.0,25.2075,25.2798,25.1931,25.2509,185400.0
2013-04-29 10:30:00,34.92,34.95,34.88,34.95,90700.0,25.2509,25.2726,25.222,25.2726,90700.0
2013-04-29 11:00:00,34.95,34.95,34.9,34.91,88900.0,25.2726,25.2726,25.2365,25.2437,88900.0
2013-04-29 11:30:00,34.91,34.94,34.86,34.93,94900.0,25.2437,25.2654,25.2075,25.2581,94900.0
2013-04-29 12:00:00,34.94,35.0,34.93,34.98,114500.0,25.2654,25.3088,25.2581,25.2943,114500.0
2013-04-29 12:30:00,34.98,35.0,34.95,34.97,87300.0,25.2943,25.3088,25.2726,25.2871,87300.0
2013-04-29 13:00:00,34.98,35.01,34.96,34.96,119700.0,25.2943,25.316,25.2798,25.2798,119700.0
2013-04-29 13:30:00,34.96,35.02,34.95,35.0,194800.0,25.2798,25.3232,25.2726,25.3088,194800.0
2013-04-29 14:00:00,35.01,35.03,34.99,35.01,126100.0,25.316,25.3305,25.3015,25.316,126100.0
2013-04-29 14:30:00,35.0,35.02,34.99,35.0,110900.0,25.3088,25.3232,25.3015,25.3088,110900.0
2013-04-29 15:00:00,35.0,35.03,34.95,35.02,145000.0,25.3088,25.3305,25.2726,25.3232,145000.0
2013-04-29 15:30:00,35.02,35.05,34.97,34.99,337200.0,25.3232,25.3449,25.2871,25.3015,337200.0
2013-04-30 09:30:00,34.91,34.99,34.72,34.75,198600.0,25.2437,25.3015,25.1063,25.128,198600.0
2013-04-30 10:00:00,34.76,34.81,34.63,34.73,171400.0,25.1352,25.1714,25.0412,25.1135,171400.0
2013-04-30 10:30:00,34.72,34.73,34.66,34.67,143900.0,25.1063,25.1135,25.0629,25.0701,143900.0
2013-04-30 11:00:00,34.67,34.79,34.65,34.78,163600.0,25.0701,25.1569,25.0557,25.1497,163600.0
2013-04-30 11:30:00,34.78,34.83,34.77,34.8,129000.0,25.1497,25.1858,25.1424,25.1641,129000.0
2013-04-30 12:00:00,34.81,34.86,34.78,34.84,128500.0,25.1714,25.2075,25.1497,25.1931,128500.0
2013-04-30 12:30:00,34.84,34.93,34.84,34.93,94500.0,25.1931,25.2581,25.1931,25.2581,94500.0
2013-04-30 13:00:00,34.92,34.93,34.89,34.91,104200.0,25.2509,25.2581,25.2292,25.2437,104200.0
2013-04-30 13:30:00,34.91,34.98,34.91,34.94,76400.0,25.2437,25.2943,25.2437,25.2654,76400.0
2013-04-30 14:00:00,34.94,34.95,34.89,34.9,82400.0,25.2654,25.2726,25.2292,25.2365,82400.0
2013-04-30 14:30:00,34.91,34.92,34.88,34.9,110100.0,25.2437,25.2509,25.222,25.2365,110100.0
2013-04-30 15:00:00,34.89,34.9,34.79,34.8,214200.0,25.2292,25.2365,25.1569,25.1641,214200.0
2013-04-30 15:30:00,34.8,34.86,34.79,34.84,683500.0,25.1641,25.2075,25.1569,25.1931,683500.0
2013-05-01 09:30:00,34.89,35.09,34.83,34.99,576400.0,25.2292,25.3738,25.1858,25.3015,576400.0
2013-05-01 10:00:00,34.98,35.01,34.89,34.89,172800.0,25.2943,25.316,25.2292,25.2292,172800.0
2013-05-01 10:30:00,34.89,34.98,34.87,34.95,162700.0,25.2292,25.2943,25.2148,25.2726,162700.0
2013-05-01 11:00:00,34.95,35.0,34.95,34.98,79900.0,25.2726,25.3088,25.2726,25.2943,79900.0
2013-05-01 11:30:00,34.98,35.02,34.96,35.01,73000.0,25.2943,25.3232,25.2798,25.316,73000.0
2013-05-01 12:00:00,35.01,35.02,34.9,34.93,94400.0,25.316,25.3232,25.2365,25.2581,94400.0
2013-05-01 12:30:00,34.93,34.95,34.84,34.84,82800.0,25.2581,25.2726,25.1931,25.1931,82800.0
2013-05-01 13:00:00,34.84,34.85,34.77,34.82,80200.0,25.1931,25.2003,25.1424,25.1786,80200.0
2013-05-01 13:30:00,34.82,34.83,34.72,34.76,133900.0,25.1786,25.1858,25.1063,25.1352,133900.0
2013-05-01 14:00:00,34.77,34.84,34.73,34.81,146300.0,25.1424,25.1931,25.1135,25.1714,146300.0
2013-05-01 14:30:00,34.8,34.81,34.64,34.64,229500.0,25.1641,25.1714,25.0484,25.0484,229500.0
2013-05-01 15:00:00,34.64,34.66,34.56,34.57,270200.0,25.0484,25.0629,24.9906,24.9978,270200.0
2013-05-01 15:30:00,34.57,34.63,34.55,34.56,781900.0,24.9978,25.0412,24.9834,24.9906,781900.0
2013-05-02 09:30:00,34.63,34.91,34.59,34.88,251100.0,25.0412,25.2437,25.0123,25.222,251100.0
2013-05-02 10:00:00,34.88,34.97,34.85,34.89,216500.0,25.222,25.2871,25.2003,25.2292,216500.0
2013-05-02 10:30:00,34.89,34.98,34.84,34.87,169400.0,25.2292,25.2943,25.1931,25.2148,169400.0
2013-05-02 11:00:00,34.86,35.01,34.85,34.97,151300.0,25.2075,25.316,25.2003,25.2871,151300.0
2013-05-02 11:30:00,34.96,35.02,34.93,35.01,128300.0,25.2798,25.3232,25.2581,25.316,128300.0
2013-05-02 12:00:00,35.01,35.03,34.97,34.98,97700.0,25.316,25.3305,25.2871,25.2943,97700.0
2013-05-02 12:30:00,34.98,35.0,34.94,34.94,91900.0,25.2943,25.3088,25.2654,25.2654,91900.0
2013-05-02 13:00:00,34.94,34.98,34.89,34.9,179700.0,25.2654,25.2943,25.2292,25.2365,179700.0
2013-05-02 13:30:00,34.9,34.97,34.88,34.97,201300.0,25.2365,25.2871,25.222,25.2871,201300.0
2013-05-02 14:00:00,34.97,34.97,34.94,34.96,112800.0,25.2871,25.2871,25.2654,25.2798,112800.0
2013-05-02 14:30:00,34.95,34.97,34.93,34.95,121300.0,25.2726,25.2871,25.2581,25.2726,121300.0
2013-05-02 15:00:00,34.94,35.02,34.94,35.01,370400.0,25.2654,25.3232,25.2654,25.316,370400.0
2013-05-02 15:30:00,35.02,35.1,35.01,35.02,858300.0,25.3232,25.3811,25.316,25.3232,858300.0
2013-05-03 09:30:00,34.85,35.04,34.82,35.01,430600.0,25.2003,25.3377,25.1786,25.316,430600.0
2013-05-03 10:00:00,35.02,35.08,34.99,35.02,465000.0,25.3232,25.3666,25.3015,25.3232,465000.0
2013-05-03 10:30:00,35.03,35.2,34.97,35.01,326800.0,25.3305,25.4534,25.2871,25.316,326800.0
2013-05-03 11:00:00,35.01,35.04,34.95,34.98,307400.0,25.316,25.3377,25.2726,25.2943,307400.0
2013-05-03 11:30:00,34.97,34.99,34.76,34.78,300800.0,25.2871,25.3015,25.1352,25.1497,300800.0
2013-05-03 12:00:00,34.79,34.91,34.77,34.89,253900.0,25.1569,25.2437,25.1424,25.2292,253900.0
2013-05-03 12:30:00,34.89,34.91,34.86,34.89,136400.0,25.2292,25.2437,25.2075,25.2292,136400.0
2013-05-03 13:00:00,34.9,34.93,34.88,34.91,159500.0,25.2365,25.2581,25.222,25.2437,159500.0
2013-05-03 13:30:00,34.91,34.93,34.88,34.88,157600.0,25.2437,25.2581,25.222,25.222,157600.0
2013-05-03 14:00:00,34.88,34.92,34.87,34.92,158000.0,25.222,25.2509,25.2148,25.2509,158000.0
2013-05-03 14:30:00,34.92,34.95,34.89,34.93,215700.0,25.2509,25.2726,25.2292,25.2581,215700.0
2013-05-03 15:00:00,34.92,34.93,34.84,34.86,341700.0,25.2509,25.2581,25.1931,25.2075,341700.0
2013-05-03 15:30:00,34.85,34.86,34.64,34.64,1385000.0,25.2003,25.2075,25.0484,25.0484,1385000.0
2013-05-06 09:30:00,34.1,34.71,33.95,34.23,962300.0,24.658,25.0991,24.5495,24.752,962300.0
2013-05-06 10:00:00,34.23,34.33,34.07,34.07,559200.0,24.752,24.8243,24.6363,24.6363,559200.0
2013-05-06 10:30:00,34.07,34.31,34.01,34.26,486500.0,24.6363,24.8098,24.5929,24.7737,486500.0
2013-05-06 11:00:00,34.27,34.27,33.99,34.04,501600.0,24.7809,24.7809,24.5784,24.6146,501600.0
2013-05-06 11:30:00,34.04,34.22,34.04,34.13,272100.0,24.6146,24.7447,24.6146,24.6797,272100.0
2013-05-06 12:00:00,34.13,34.21,34.09,34.09,212800.0,24.6797,24.7375,24.6507,24.6507,212800.0
2013-05-06 12:30:00,34.1,34.1,34.0,34.08,205400.0,24.658,24.658,24.5857,24.6435,205400.0
2013-05-06 13:00:00,34.08,34.08,34.01,34.06,313500.0,24.6435,24.6435,24.5929,24.629,313500.0
2013-05-06 13:30:00,34.07,34.22,34.06,34.22,209300.0,24.6363,24.7447,24.629,24.7447,209300.0
2013-05-06 14:00:00,34.22,34.33,34.2,34.33,331500.0,24.7447,24.8243,24.7303,24.8243,331500.0
2013-05-06 14:30:00,34.33,34.39,34.3,34.3,347600.0,24.8243,24.8677,24.8026,24.8026,347600.0
2013-05-06 15:00:00,34.31,34.36,34.23,34.3,364700.0,24.8098,24.846,24.752,24.8026,364700.0
2013-05-06 15:30:00,34.31,34.37,34.25,34.33,697800.0,24.8098,24.8532,24.7664,24.8243,697800.0
2013-05-07 09:30:00,34.28,34.33,34.17,34.24,433600.0,24.7881,24.8243,24.7086,24.7592,433600.0
2013-05-07 10:00:00,34.25,34.27,34.17,34.19,381200.0,24.7664,24.7809,24.7086,24.723,381200.0
2013-05-07 10:30:00,34.19,34.29,34.17,34.24,187600.0,24.723,24.7954,24.7086,24.7592,187600.0
2013-05-07 11:00:00,34.24,34.4,34.24,34.35,170900.0,24.7592,24.8749,24.7592,24.8387,170900.0
2013-05-07 11:30:00,34.35,34.43,34.35,34.42,200600.0,24.8387,24.8966,24.8387,24.8894,200600.0
2013-05-07 12:00:00,34.42,34.5,34.41,34.5,95400.0,24.8894,24.9472,24.8821,24.9472,95400.0
2013-05-07 12:30:00,34.49,34.5,34.46,34.48,245400.0,24.94,24.9472,24.9183,24.9327,245400.0
2013-05-07 13:00:00,34.48,34.48,34.42,34.44,130600.0,24.9327,24.9327,24.8894,24.9038,130600.0
2013-05-07 13:30:00,34.44,34.46,34.41,34.45,147900.0,24.9038,24.9183,24.8821,24.9111,147900.0
2013-05-07 14:00:00,34.45,34.51,34.44,34.46,154900.0,24.9111,24.9544,24.9038,24.9183,154900.0
2013-05-07 14:30:00,34.47,34.51,34.44,34.51,168900.0,24.9255,24.9544,24.9038,24.9544,168900.0
2013-05-07 15:00:00,34.51,34.51,34.39,34.41,215400.0,24.9544,24.9544,24.8677,24.8821,215400.0
2013-05-07 15:30:00,34.4,34.45,34.38,34.41,581600.0,24.8749,24.9111,24.8604,24.8821,581600.0
2013-05-08 09:30:00,34.42,34.56,34.22,34.24,255300.0,24.8894,24.9906,24.7447,24.7592,255300.0
2013-05-08 10:00:00,34.24,34.31,34.22,34.29,362200.0,24.7592,24.8098,24.7447,24.7954,362200.0
2013-05-08 10:30:00,34.3,34.39,34.2,34.22,283700.0,24.8026,24.8677,24.7303,24.7447,283700.0
2013-05-08 11:00:00,34.22,34.3,34.19,34.19,109700.0,24.7447,24.8026,24.723,24.723,109700.0
2013-05-08 11:30:00,34.2,34.28,34.19,34.26,210800.0,24.7303,24.7881,24.723,24.7737,210800.0
2013-05-08 12:00:00,34.27,34.32,34.26,34.28,99200.0,24.7809,24.8171,24.7737,24.7881,99200.0
2013-05-08 12:30:00,34.29,34.34,34.28,34.34,111900.0,24.7954,24.8315,24.7881,24.8315,111900.0
2013-05-08 13:00:00,34.34,34.39,34.33,34.38,73300.0,24.8315,24.8677,24.8243,24.8604,73300.0
2013-05-08 13:30:00,34.39,34.39,34.28,34.29,83200.0,24.8677,24.8677,24.7881,24.7954,83200.0
2013-05-08 14:00:00,34.28,34.36,34.28,34.36,107600.0,24.7881,24.846,24.7881,24.846,107600.0
2013-05-08 14:30:00,34.36,34.37,34.32,34.35,171300.0,24.846,24.8532,24.8171,24.8387,171300.0
2013-05-08 15:00:00,34.35,34.42,34.33,34.41,115600.0,24.8387,24.8894,24.8243,24.8821,115600.0
2013-05-08 15:30:00,34.42,34.43,34.38,34.43,326400.0,24.8894,24.8966,24.8604,24.8966,326400.0
2013-05-09 09:30:00,34.42,34.52,34.38,34.4,85300.0,24.8894,24.9617,24.8604,24.8749,85300.0
2013-05-09 10:00:00,34.41,34.42,34.17,34.17,232700.0,24.8821,24.8894,24.7086,24.7086,232700.0
2013-05-09 10:30:00,34.17,34.24,34.17,34.23,166200.0,24.7086,24.7592,24.7086,24.752,166200.0
2013-05-09 11:00:00,34.24,34.25,34.16,34.2,244300.0,24.7592,24.7664,24.7014,24.7303,244300.0
2013-05-09 11:30:00,34.2,34.23,34.16,34.2,322200.0,24.7303,24.752,24.7014,24.7303,322200.0
2013-05-09 12:00:00,34.2,34.23,34.19,34.21,210600.0,24.7303,24.752,24.723,24.7375,210600.0
2013-05-09 12:30:00,34.22,34.25,34.17,34.2,227400.0,24.7447,24.7664,24.7086,24.7303,227400.0
2013-05-09 13:00:00,34.21,34.22,34.16,34.16,100100.0,24.7375,24.7447,24.7014,24.7014,100100.0
2013-05-09 13:30:00,34.17,34.22,34.16,34.2,174800.0,24.7086,24.7447,24.7014,24.7303,174800.0
2013-05-09 14:00:00,34.2,34.21,34.13,34.17,131800.0,24.7303,24.7375,24.6797,24.7086,131800.0
2013-05-09 14:30:00,34.17,34.18,34.13,34.16,287200.0,24.7086,24.7158,24.6797,24.7014,287200.0
2013-05-09 15:00:00,34.17,34.21,34.15,34.2,474900.0,24.7086,24.7375,24.6941,24.7303,474900.0
2013-05-09 15:30:00,34.2,34.22,34.1,34.15,695100.0,24.7303,24.7447,24.658,24.6941,695100.0
2013-05-10 09:30:00,34.17,34.25,34.1,34.24,169300.0,24.7086,24.7664,24.658,24.7592,169300.0
2013-05-10 10:00:00,34.24,34.33,34.22,34.3,187700.0,24.7592,24.8243,24.7447,24.8026,187700.0
2013-05-10 10:30:00,34.3,34.32,34.22,34.3,107800.0,24.8026,24.8171,24.7447,24.8026,107800.0
2013-05-10 11:00:00,34.29,34.38,34.29,34.37,117800.0,24.7954,24.8604,24.7954,24.8532,117800.0
2013-05-10 11:30:00,34.37,34.39,34.23,34.25,123100.0,24.8532,24.8677,24.752,24.7664,123100.0
2013-05-10 12:00:00,34.24,34.3,34.21,34.3,88800.0,24.7592,24.8026,24.7375,24.8026,88800.0
2013-05-10 12:30:00,34.29,34.31,34.26,34.26,105700.0,24.7954,24.8098,24.7737,24.7737,105700.0
2013-05-10 13:00:00,34.27,34.3,34.25,34.28,74600.0,24.7809,24.8026,24.7664,24.7881,74600.0
2013-05-10 13:30:00,34.27,34.28,34.21,34.25,63700.0,24.7809,24.7881,24.7375,24.7664,63700.0
2013-05-10 14:00:00,34.24,34.28,34.24,34.27,61200.0,24.7592,24.7881,24.7592,24.7809,61200.0
2013-05-10 14:30:00,34.27,34.27,34.2,34.2,81900.0,24.7809,24.7809,24.7303,24.7303,81900.0
2013-05-10 15:00:00,34.2,34.22,34.14,34.14,91300.0,24.7303,24.7447,24.6869,24.6869,91300.0
2013-05-10 15:30:00,34.15,34.2,34.12,34.18,598800.0,24.6941,24.7303,24.6724,24.7158,598800.0
2013-05-13 09:30:00,34.22,34.3,34.16,34.29,468200.0,24.7447,24.8026,24.7014,24.7954,468200.0
2013-05-13 10:00:00,34.29,34.42,34.26,34.31,285700.0,24.7954,24.8894,24.7737,24.8098,285700.0
2013-05-13 10:30:00,34.32,34.37,34.31,34.35,84500.0,24.8171,24.8532,24.8098,24.8387,84500.0
2013-05-13 11:00:00,34.35,34.42,34.33,34.41,278700.0,24.8387,24.8894,24.8243,24.8821,278700.0
2013-05-13 11:30:00,34.42,34.48,34.39,34.46,93700.0,24.8894,24.9327,24.8677,24.9183,93700.0
2013-05-13 12:00:00,34.47,34.53,34.45,34.47,125300.0,24.9255,24.9689,24.9111,24.9255,125300.0
2013-05-13 12:30:00,34.46,34.47,34.39,34.4,47000.0,24.9183,24.9255,24.8677,24.8749,47000.0
2013-05-13 13:00:00,34.4,34.41,34.33,34.33,58400.0,24.8749,24.8821,24.8243,24.8243,58400.0
2013-05-13 13:30:00,34.34,34.35,34.32,34.34,67700.0,24.8315,24.8387,24.8171,24.8315,67700.0
2013-05-13 14:00:00,34.34,34.37,34.32,34.37,106900.0,24.8315,24.8532,24.8171,24.8532,106900.0
2013-05-13 14:30:00,34.37,34.41,34.33,34.34,119800.0,24.8532,24.8821,24.8243,24.8315,119800.0
2013-05-13 15:00:00,34.33,34.35,34.24,34.26,135200.0,24.8243,24.8387,24.7592,24.7737,135200.0
2013-05-13 15:30:00,34.27,34.3,34.23,34.27,244700.0,24.7809,24.8026,24.752,24.7809,244700.0
2013-05-14 09:30:00,34.33,34.49,34.31,34.37,199300.0,24.8243,24.94,24.8098,24.8532,199300.0
2013-05-14 10:00:00,34.36,34.56,34.36,34.54,636800.0,24.846,24.9906,24.846,24.9761,636800.0
2013-05-14 10:30:00,34.53,34.62,34.5,34.62,319100.0,24.9689,25.034,24.9472,25.034,319100.0
2013-05-14 11:00:00,34.61,34.68,34.55,34.67,198000.0,25.0268,25.0774,24.9834,25.0701,198000.0
2013-05-14 11:30:00,34.68,34.75,34.64,34.75,252400.0,25.0774,25.128,25.0484,25.128,252400.0
2013-05-14 12:00:00,34.74,34.76,34.69,34.75,100200.0,25.1208,25.1352,25.0846,25.128,100200.0
2013-05-14 12:30:00,34.75,34.75,34.7,34.72,117100.0,25.128,25.128,25.0918,25.1063,117100.0
2013-05-14 13:00:00,34.72,34.79,34.72,34.74,200500.0,25.1063,25.1569,25.1063,25.1208,200500.0
2013-05-14 13:30:00,34.75,34.76,34.69,34.72,129100.0,25.128,25.1352,25.0846,25.1063,129100.0
2013-05-14 14:00:00,34.72,34.72,34.63,34.68,471600.0,25.1063,25.1063,25.0412,25.0774,471600.0
2013-05-14 14:30:00,34.68,34.74,34.65,34.73,371700.0,25.0774,25.1208,25.0557,25.1135,371700.0
2013-05-14 15:00:00,34.72,34.79,34.69,34.77,553100.0,25.1063,25.1569,25.0846,25.1424,553100.0
2013-05-14 15:30:00,34.77,34.84,34.75,34.76,636500.0,25.1424,25.1931,25.128,25.1352,636500.0
2013-05-15 09:30:00,34.76,34.98,34.76,34.95,169000.0,25.1352,25.2943,25.1352,25.2726,169000.0
2013-05-15 10:00:00,34.94,34.98,34.85,34.98,256200.0,25.2654,25.2943,25.2003,25.2943,256200.0
2013-05-15 10:30:00,34.97,35.0,34.87,35.0,178800.0,25.2871,25.3088,25.2148,25.3088,178800.0
2013-05-15 11:00:00,34.99,35.13,34.98,35.11,451100.0,25.3015,25.4028,25.2943,25.3883,451100.0
2013-05-15 11:30:00,35.11,35.2,35.08,35.18,157400.0,25.3883,25.4534,25.3666,25.4389,157400.0
2013-05-15 12:00:00,35.19,35.25,35.15,35.24,109600.0,25.4462,25.4895,25.4172,25.4823,109600.0
2013-05-15 12:30:00,35.23,35.31,35.2,35.26,218500.0,25.4751,25.5329,25.4534,25.4968,218500.0
2013-05-15 13:00:00,35.27,35.28,35.21,35.25,156600.0,25.504,25.5112,25.4606,25.4895,156600.0
2013-05-15 13:30:00,35.26,35.29,35.15,35.17,192300.0,25.4968,25.5185,25.4172,25.4317,192300.0
2013-05-15 14:00:00,35.17,35.2,35.09,35.12,182900.0,25.4317,25.4534,25.3738,25.3955,182900.0
2013-05-15 14:30:00,35.13,35.14,35.01,35.04,254200.0,25.4028,25.41,25.316,25.3377,254200.0
2013-05-15 15:00:00,35.05,35.18,35.05,35.18,147500.0,25.3449,25.4389,25.3449,25.4389,147500.0
2013-05-15 15:30:00,35.18,35.21,35.12,35.13,529100.0,25.4389,25.4606,25.3955,25.4028,529100.0
2013-05-16 09:30:00,35.0,35.19,34.91,35.12,141900.0,25.3088,25.4462,25.2437,25.3955,141900.0
2013-05-16 10:00:00,35.11,35.12,34.98,35.02,172200.0,25.3883,25.3955,25.2943,25.3232,172200.0
2013-05-16 10:30:00,35.03,35.12,35.01,35.07,118400.0,25.3305,25.3955,25.316,25.3594,118400.0
2013-05-16 11:00:00,35.06,35.13,35.04,35.08,86100.0,25.3522,25.4028,25.3377,25.3666,86100.0
2013-05-16 11:30:00,35.08,35.12,35.06,35.07,129200.0,25.3666,25.3955,25.3522,25.3594,129200.0
2013-05-16 12:00:00,35.06,35.09,35.02,35.09,191000.0,25.3522,25.3738,25.3232,25.3738,191000.0
2013-05-16 12:30:00,35.09,35.19,35.09,35.19,58300.0,25.3738,25.4462,25.3738,25.4462,58300.0
2013-05-16 13:00:00,35.18,35.24,35.18,35.21,86000.0,25.4389,25.4823,25.4389,25.4606,86000.0
2013-05-16 13:30:00,35.2,35.21,35.07,35.07,111800.0,25.4534,25.4606,25.3594,25.3594,111800.0
2013-05-16 14:00:00,35.07,35.11,35.01,35.02,108600.0,25.3594,25.3883,25.316,25.3232,108600.0
2013-05-16 14:30:00,35.02,35.05,34.95,34.99,147700.0,25.3232,25.3449,25.2726,25.3015,147700.0
2013-05-16 15:00:00,34.98,35.01,34.91,34.93,162500.0,25.2943,25.316,25.2437,25.2581,162500.0
2013-05-16 15:30:00,34.92,34.93,34.83,34.89,462900.0,25.2509,25.2581,25.1858,25.2292,462900.0
2013-05-17 09:30:00,34.9,35.0,34.85,34.92,245100.0,25.2365,25.3088,25.2003,25.2509,245100.0
2013-05-17 10:00:00,34.92,35.06,34.89,34.98,119000.0,25.2509,25.3522,25.2292,25.2943,119000.0
2013-05-17 10:30:00,34.98,35.05,34.9,34.91,98900.0,25.2943,25.3449,25.2365,25.2437,98900.0
2013-05-17 11:00:00,34.91,34.98,34.91,34.95,83800.0,25.2437,25.2943,25.2437,25.2726,83800.0
2013-05-17 11:30:00,34.95,34.98,34.93,34.96,64400.0,25.2726,25.2943,25.2581,25.2798,64400.0
2013-05-17 12:00:00,34.96,34.99,34.89,34.99,62800.0,25.2798,25.3015,25.2292,25.3015,62800.0
2013-05-17 12:30:00,34.98,35.0,34.92,34.95,64900.0,25.2943,25.3088,25.2509,25.2726,64900.0
2013-05-17 13:00:00,34.95,34.99,34.94,34.94,47300.0,25.2726,25.3015,25.2654,25.2654,47300.0
2013-05-17 13:30:00,34.94,34.94,34.87,34.87,54000.0,25.2654,25.2654,25.2148,25.2148,54000.0
2013-05-17 14:00:00,34.88,34.91,34.87,34.9,103000.0,25.222,25.2437,25.2148,25.2365,103000.0
2013-05-17 14:30:00,34.91,35.04,34.9,35.03,112100.0,25.2437,25.3377,25.2365,25.3305,112100.0
2013-05-17 15:00:00,35.04,35.15,35.04,35.15,149500.0,25.3377,25.4172,25.3377,25.4172,149500.0
2013-05-17 15:30:00,35.15,35.16,35.07,35.13,427300.0,25.4172,25.4245,25.3594,25.4028,427300.0
2013-05-20 09:30:00,35.11,35.16,35.04,35.15,166100.0,25.3883,25.4245,25.3377,25.4172,166100.0
2013-05-20 10:00:00,35.15,35.2,35.13,35.17,104900.0,25.4172,25.4534,25.4028,25.4317,104900.0
2013-05-20 10:30:00,35.17,35.2,35.02,35.05,85800.0,25.4317,25.4534,25.3232,25.3449,85800.0
2013-05-20 11:00:00,35.06,35.09,35.01,35.01,89600.0,25.3522,25.3738,25.316,25.316,89600.0
2013-05-20 11:30:00,35.02,35.08,34.98,34.99,74700.0,25.3232,25.3666,25.2943,25.3015,74700.0
2013-05-20 12:00:00,34.98,35.02,34.94,34.96,67500.0,25.2943,25.3232,25.2654,25.2798,67500.0
2013-05-20 12:30:00,34.96,34.97,34.88,34.9,64500.0,25.2798,25.2871,25.222,25.2365,64500.0
2013-05-20 13:00:00,34.9,34.94,34.81,34.89,101800.0,25.2365,25.2654,25.1714,25.2292,101800.0
2013-05-20 13:30:00,34.89,34.94,34.85,34.93,84600.0,25.2292,25.2654,25.2003,25.2581,84600.0
2013-05-20 14:00:00,34.92,34.95,34.9,34.93,89500.0,25.2509,25.2726,25.2365,25.2581,89500.0
2013-05-20 14:30:00,34.93,34.94,34.88,34.88,65100.0,25.2581,25.2654,25.222,25.222,65100.0
2013-05-20 15:00:00,34.89,34.93,34.84,34.85,110400.0,25.2292,25.2581,25.1931,25.2003,110400.0
2013-05-20 15:30:00,34.86,34.88,34.79,34.83,259100.0,25.2075,25.222,25.1569,25.1858,259100.0
2013-05-21 09:30:00,34.77,34.96,34.77,34.88,156800.0,25.1424,25.2798,25.1424,25.222,156800.0
2013-05-21 10:00:00,34.88,34.91,34.75,34.75,223800.0,25.222,25.2437,25.128,25.128,223800.0
2013-05-21 10:30:00,34.75,34.92,34.73,34.87,162800.0,25.128,25.2509,25.1135,25.2148,162800.0
2013-05-21 11:00:00,34.86,34.87,34.72,34.73,133200.0,25.2075,25.2148,25.1063,25.1135,133200.0
2013-05-21 11:30:00,34.73,34.85,34.73,34.82,116700.0,25.1135,25.2003,25.1135,25.1786,116700.0
2013-05-21 12:00:00,34.83,34.89,34.82,34.85,107400.0,25.1858,25.2292,25.1786,25.2003,107400.0
2013-05-21 12:30:00,34.84,34.88,34.81,34.88,77000.0,25.1931,25.222,25.1714,25.222,77000.0
2013-05-21 13:00:00,34.88,35.13,34.87,35.08,268600.0,25.222,25.4028,25.2148,25.3666,268600.0
2013-05-21 13:30:00,35.07,35.12,35.05,35.07,151800.0,25.3594,25.3955,25.3449,25.3594,151800.0
2013-05-21 14:00:00,35.06,35.16,35.06,35.08,145200.0,25.3522,25.4245,25.3522,25.3666,145200.0
2013-05-21 14:30:00,35.07,35.12,35.06,35.07,141900.0,25.3594,25.3955,25.3522,25.3594,141900.0
2013-05-21 15:00:00,35.07,35.16,35.07,35.14,203900.0,25.3594,25.4245,25.3594,25.41,203900.0
2013-05-21 15:30:00,35.14,35.15,35.06,35.08,424600.0,25.41,25.4172,25.3522,25.3666,424600.0
2013-05-22 09:30:00,35.04,35.22,34.92,35.15,154800.0,25.3377,25.4678,25.2509,25.4172,154800.0
2013-05-22 10:00:00,35.15,35.37,35.12,35.35,182600.0,25.4172,25.5763,25.3955,25.5619,182600.0
2013-05-22 10:30:00,35.35,35.38,35.02,35.07,162200.0,25.5619,25.5835,25.3232,25.3594,162200.0
2013-05-22 11:00:00,35.07,35.23,35.06,35.2,54300.0,25.3594,25.4751,25.3522,25.4534,54300.0
2013-05-22 11:30:00,35.2,35.27,35.17,35.18,74700.0,25.4534,25.504,25.4317,25.4389,74700.0
2013-05-22 12:00:00,35.18,35.26,35.14,35.25,120100.0,25.4389,25.4968,25.41,25.4895,120100.0
2013-05-22 12:30:00,35.25,35.26,35.22,35.26,107700.0,25.4895,25.4968,25.4678,25.4968,107700.0
2013-05-22 13:00:00,35.26,35.26,35.12,35.14,129600.0,25.4968,25.4968,25.3955,25.41,129600.0
2013-05-22 13:30:00,35.14,35.2,35.11,35.16,121300.0,25.41,25.4534,25.3883,25.4245,121300.0
2013-05-22 14:00:00,35.16,35.22,35.07,35.12,292100.0,25.4245,25.4678,25.3594,25.3955,292100.0
2013-05-22 14:30:00,35.12,35.2,35.07,35.15,184700.0,25.3955,25.4534,25.3594,25.4172,184700.0
2013-05-22 15:00:00,35.14,35.17,35.04,35.04,274000.0,25.41,25.4317,25.3377,25.3377,274000.0
2013-05-22 15:30:00,35.04,35.16,35.02,35.07,600900.0,25.3377,25.4245,25.3232,25.3594,600900.0
2013-05-23 09:30:00,34.9,35.06,34.5,34.62,558400.0,25.2365,25.3522,24.9472,25.034,558400.0
2013-05-23 10:00:00,34.63,34.65,34.36,34.5,555300.0,25.0412,25.0557,24.846,24.9472,555300.0
2013-05-23 10:30:00,34.49,34.62,34.48,34.57,1369300.0,24.94,25.034,24.9327,24.9978,1369300.0
2013-05-23 11:00:00,34.59,34.76,34.59,34.69,339400.0,25.0123,25.1352,25.0123,25.0846,339400.0
2013-05-23 11:30:00,34.68,34.69,34.54,34.57,225000.0,25.0774,25.0846,24.9761,24.9978,225000.0
2013-05-23 12:00:00,34.57,34.65,34.53,34.61,197500.0,24.9978,25.0557,24.9689,25.0268,197500.0
2013-05-23 12:30:00,34.6,34.6,34.52,34.57,129700.0,25.0195,25.0195,24.9617,24.9978,129700.0
2013-05-23 13:00:00,34.57,34.6,34.54,34.55,147700.0,24.9978,25.0195,24.9761,24.9834,147700.0
2013-05-23 13:30:00,34.54,34.55,34.46,34.55,296100.0,24.9761,24.9834,24.9183,24.9834,296100.0
2013-05-23 14:00:00,34.55,34.68,34.53,34.58,495500.0,24.9834,25.0774,24.9689,25.0051,495500.0
2013-05-23 14:30:00,34.58,34.61,34.55,34.57,349400.0,25.0051,25.0268,24.9834,24.9978,349400.0
2013-05-23 15:00:00,34.57,34.59,34.45,34.54,472900.0,24.9978,25.0123,24.9111,24.9761,472900.0
2013-05-23 15:30:00,34.54,34.6,34.5,34.55,694800.0,24.9761,25.0195,24.9472,24.9834,694800.0
2013-05-24 09:30:00,34.43,34.67,34.38,34.57,267700.0,24.8966,25.0701,24.8604,24.9978,267700.0
2013-05-24 10:00:00,34.57,34.63,34.48,34.6,217800.0,24.9978,25.0412,24.9327,25.0195,217800.0
2013-05-24 10:30:00,34.6,34.7,34.57,34.69,221300.0,25.0195,25.0918,24.9978,25.0846,221300.0
2013-05-24 11:00:00,34.69,34.8,34.65,34.76,257500.0,25.0846,25.1641,25.0557,25.1352,257500.0
2013-05-24 11:30:00,34.75,34.81,34.72,34.81,158600.0,25.128,25.1714,25.1063,25.1714,158600.0
2013-05-24 12:00:00,34.81,34.84,34.75,34.76,152100.0,25.1714,25.1931,25.128,25.1352,152100.0
2013-05-24 12:30:00,34.76,34.8,34.68,34.79,105400.0,25.1352,25.1641,25.0774,25.1569,105400.0
2013-05-24 13:00:00,34.79,34.87,34.78,34.82,133100.0,25.1569,25.2148,25.1497,25.1786,133100.0
2013-05-24 13:30:00,34.81,34.82,34.75,34.81,125400.0,25.1714,25.1786,25.128,25.1714,125400.0
2013-05-24 14:00:00,34.81,34.84,34.75,34.8,100100.0,25.1714,25.1931,25.128,25.1641,100100.0
2013-05-24 14:30:00,34.8,34.84,34.77,34.84,112400.0,25.1641,25.1931,25.1424,25.1931,112400.0
2013-05-24 15:00:00,34.84,34.9,34.82,34.85,185700.0,25.1931,25.2365,25.1786,25.2003,185700.0
2013-05-24 15:30:00,34.84,34.84,34.72,34.81,391200.0,25.1931,25.1931,25.1063,25.1714,391200.0
2013-05-28 09:30:00,35.07,35.21,35.02,35.14,209900.0,25.3594,25.4606,25.3232,25.41,209900.0
2013-05-28 10:00:00,35.14,35.32,35.12,35.29,393500.0,25.41,25.5402,25.3955,25.5185,393500.0
2013-05-28 10:30:00,35.28,35.31,35.09,35.11,148300.0,25.5112,25.5329,25.3738,25.3883,148300.0
2013-05-28 11:00:00,35.11,35.13,35.05,35.13,113800.0,25.3883,25.4028,25.3449,25.4028,113800.0
2013-05-28 11:30:00,35.12,35.15,35.01,35.08,145900.0,25.3955,25.4172,25.316,25.3666,145900.0
2013-05-28 12:00:00,35.08,35.12,35.06,35.09,86100.0,25.3666,25.3955,25.3522,25.3738,86100.0
2013-05-28 12:30:00,35.08,35.11,35.05,35.09,107600.0,25.3666,25.3883,25.3449,25.3738,107600.0
2013-05-28 13:00:00,35.09,35.19,35.08,35.08,105900.0,25.3738,25.4462,25.3666,25.3666,105900.0
2013-05-28 13:30:00,35.09,35.11,34.93,34.95,146800.0,25.3738,25.3883,25.2581,25.2726,146800.0
2013-05-28 14:00:00,34.96,34.97,34.9,34.93,136500.0,25.2798,25.2871,25.2365,25.2581,136500.0
2013-05-28 14:30:00,34.91,35.0,34.87,34.97,153000.0,25.2437,25.3088,25.2148,25.2871,153000.0
2013-05-28 15:00:00,34.98,34.98,34.91,34.97,154800.0,25.2943,25.2943,25.2437,25.2871,154800.0
2013-05-28 15:30:00,34.97,35.02,34.94,34.97,310400.0,25.2871,25.3232,25.2654,25.2871,310400.0
2013-05-29 09:30:00,34.73,34.75,34.38,34.44,331600.0,25.1135,25.128,24.8604,24.9038,331600.0
2013-05-29 10:00:00,34.42,34.49,34.11,34.13,404100.0,24.8894,24.94,24.6652,24.6797,404100.0
2013-05-29 10:30:00,34.13,34.18,33.97,34.07,374800.0,24.6797,24.7158,24.564,24.6363,374800.0
2013-05-29 11:00:00,34.07,34.2,34.04,34.18,361700.0,24.6363,24.7303,24.6146,24.7158,361700.0
2013-05-29 11:30:00,34.19,34.26,34.14,34.15,189500.0,24.723,24.7737,24.6869,24.6941,189500.0
2013-05-29 12:00:00,34.15,34.21,34.1,34.11,134700.0,24.6941,24.7375,24.658,24.6652,134700.0
2013-05-29 12:30:00,34.12,34.16,34.08,34.12,226300.0,24.6724,24.7014,24.6435,24.6724,226300.0
2013-05-29 13:00:00,34.11,34.16,34.06,34.16,211600.0,24.6652,24.7014,24.629,24.7014,211600.0
2013-05-29 13:30:00,34.15,34.3,34.13,34.27,159300.0,24.6941,24.8026,24.6797,24.7809,159300.0
2013-05-29 14:00:00,34.27,34.3,34.16,34.16,233100.0,24.7809,24.8026,24.7014,24.7014,233100.0
2013-05-29 14:30:00,34.17,34.18,34.11,34.11,210400.0,24.7086,24.7158,24.6652,24.6652,210400.0
2013-05-29 15:00:00,34.12,34.19,34.11,34.16,229000.0,24.6724,24.723,24.6652,24.7014,229000.0
2013-05-29 15:30:00,34.16,34.17,34.07,34.09,579500.0,24.7014,24.7086,24.6363,24.6507,579500.0
2013-05-30 09:30:00,34.07,34.23,34.01,34.22,197000.0,24.6363,24.752,24.5929,24.7447,197000.0
2013-05-30 10:00:00,34.21,34.27,34.13,34.16,287300.0,24.7375,24.7809,24.6797,24.7014,287300.0
2013-05-30 10:30:00,34.17,34.35,34.15,34.25,255500.0,24.7086,24.8387,24.6941,24.7664,255500.0
2013-05-30 11:00:00,34.26,34.27,34.11,34.23,168000.0,24.7737,24.7809,24.6652,24.752,168000.0
2013-05-30 11:30:00,34.24,34.35,34.23,34.34,167200.0,24.7592,24.8387,24.752,24.8315,167200.0
2013-05-30 12:00:00,34.33,34.38,34.25,34.26,126800.0,24.8243,24.8604,24.7664,24.7737,126800.0
2013-05-30 12:30:00,34.25,34.26,34.21,34.23,112600.0,24.7664,24.7737,24.7375,24.752,112600.0
2013-05-30 13:00:00,34.24,34.33,34.23,34.33,103200.0,24.7592,24.8243,24.752,24.8243,103200.0
2013-05-30 13:30:00,34.33,34.37,34.32,34.36,162000.0,24.8243,24.8532,24.8171,24.846,162000.0
2013-05-30 14:00:00,34.37,34.38,34.33,34.38,163000.0,24.8532,24.8604,24.8243,24.8604,163000.0
2013-05-30 14:30:00,34.38,34.39,34.27,34.27,202900.0,24.8604,24.8677,24.7809,24.7809,202900.0
2013-05-30 15:00:00,34.27,34.28,34.13,34.13,190800.0,24.7809,24.7881,24.6797,24.6797,190800.0
2013-05-30 15:30:00,34.13,34.23,34.07,34.11,466900.0,24.6797,24.752,24.6363,24.6652,466900.0
2013-05-31 09:30:00,34.01,34.15,33.98,33.99,179600.0,24.5929,24.6941,24.5712,24.5784,179600.0
2013-05-31 10:00:00,33.99,34.01,33.76,33.85,251800.0,24.5784,24.5929,24.4121,24.4772,251800.0
2013-05-31 10:30:00,33.85,33.98,33.84,33.88,357400.0,24.4772,24.5712,24.47,24.4989,357400.0
2013-05-31 11:00:00,33.88,34.0,33.88,33.92,231900.0,24.4989,24.5857,24.4989,24.5278,231900.0
2013-05-31 11:30:00,33.92,33.98,33.89,33.96,134700.0,24.5278,24.5712,24.5061,24.5567,134700.0
2013-05-31 12:00:00,33.96,33.98,33.89,33.96,138000.0,24.5567,24.5712,24.5061,24.5567,138000.0
2013-05-31 12:30:00,33.96,33.98,33.85,33.85,267200.0,24.5567,24.5712,24.4772,24.4772,267200.0
2013-05-31 13:00:00,33.85,33.92,33.85,33.87,478500.0,24.4772,24.5278,24.4772,24.4917,478500.0
2013-05-31 13:30:00,33.87,34.03,33.87,34.02,365400.0,24.4917,24.6073,24.4917,24.6001,365400.0
2013-05-31 14:00:00,34.02,34.15,34.02,34.15,214200.0,24.6001,24.6941,24.6001,24.6941,214200.0
2013-05-31 14:30:00,34.15,34.22,34.02,34.04,376800.0,24.6941,24.7447,24.6001,24.6146,376800.0
2013-05-31 15:00:00,34.04,34.12,34.02,34.05,239900.0,24.6146,24.6724,24.6001,24.6218,239900.0
2013-05-31 15:30:00,34.05,34.05,33.81,33.81,686000.0,24.6218,24.6218,24.4483,24.4483,686000.0
2013-06-03 09:30:00,33.79,33.8,33.07,33.15,547200.0,24.4338,24.441,23.9132,23.971,547200.0
2013-06-03 10:00:00,33.15,33.63,33.11,33.63,392400.0,23.971,24.3181,23.9421,24.3181,392400.0
2013-06-03 10:30:00,33.63,33.89,33.43,33.79,289200.0,24.3181,24.5061,24.1735,24.4338,289200.0
2013-06-03 11:00:00,33.78,33.78,33.53,33.66,222200.0,24.4266,24.4266,24.2458,24.3398,222200.0
2013-06-03 11:30:00,33.66,33.75,33.61,33.67,198300.0,24.3398,24.4049,24.3036,24.347,198300.0
2013-06-03 12:00:00,33.67,33.78,33.64,33.74,163100.0,24.347,24.4266,24.3253,24.3976,163100.0
2013-06-03 12:30:00,33.74,33.76,33.65,33.73,150600.0,24.3976,24.4121,24.3326,24.3904,150600.0
2013-06-03 13:00:00,33.73,33.81,33.7,33.73,141000.0,24.3904,24.4483,24.3687,24.3904,141000.0
2013-06-03 13:30:00,33.73,33.81,33.68,33.76,194200.0,24.3904,24.4483,24.3543,24.4121,194200.0
2013-06-03 14:00:00,33.77,33.87,33.74,33.84,187200.0,24.4193,24.4917,24.3976,24.47,187200.0
2013-06-03 14:30:00,33.83,34.01,33.8,33.93,344400.0,24.4627,24.5929,24.441,24.535,344400.0
2013-06-03 15:00:00,33.93,33.93,33.78,33.81,324500.0,24.535,24.535,24.4266,24.4483,324500.0
2013-06-03 15:30:00,33.81,33.97,33.78,33.89,812500.0,24.4483,24.564,24.4266,24.5061,812500.0
2013-06-04 09:30:00,33.83,34.31,33.83,34.16,301600.0,24.4627,24.8098,24.4627,24.7014,301600.0
2013-06-04 10:00:00,34.16,34.24,34.04,34.16,273300.0,24.7014,24.7592,24.6146,24.7014,273300.0
2013-06-04 10:30:00,34.16,34.18,33.95,33.96,297200.0,24.7014,24.7158,24.5495,24.5567,297200.0
2013-06-04 11:00:00,33.95,34.08,33.94,34.03,248300.0,24.5495,24.6435,24.5423,24.6073,248300.0
2013-06-04 11:30:00,34.03,34.16,33.99,34.13,226600.0,24.6073,24.7014,24.5784,24.6797,226600.0
2013-06-04 12:00:00,34.13,34.14,34.04,34.08,198800.0,24.6797,24.6869,24.6146,24.6435,198800.0
2013-06-04 12:30:00,34.06,34.15,34.05,34.11,138400.0,24.629,24.6941,24.6218,24.6652,138400.0
2013-06-04 13:00:00,34.11,34.2,34.04,34.09,219000.0,24.6652,24.7303,24.6146,24.6507,219000.0
2013-06-04 13:30:00,34.08,34.09,33.88,33.93,195500.0,24.6435,24.6507,24.4989,24.535,195500.0
2013-06-04 14:00:00,33.93,34.03,33.91,34.01,280800.0,24.535,24.6073,24.5206,24.5929,280800.0
2013-06-04 14:30:00,34.02,34.18,34.0,34.14,257500.0,24.6001,24.7158,24.5857,24.6869,257500.0
2013-06-04 15:00:00,34.14,34.21,34.1,34.17,257700.0,24.6869,24.7375,24.658,24.7086,257700.0
2013-06-04 15:30:00,34.17,34.26,34.15,34.18,591900.0,24.7086,24.7737,24.6941,24.7158,591900.0
2013-06-05 09:30:00,34.1,34.22,33.93,33.99,227900.0,24.658,24.7447,24.535,24.5784,227900.0
2013-06-05 10:00:00,34.0,34.12,33.89,33.94,278400.0,24.5857,24.6724,24.5061,24.5423,278400.0
2013-06-05 10:30:00,33.92,33.97,33.82,33.86,191000.0,24.5278,24.564,24.4555,24.4844,191000.0
2013-06-05 11:00:00,33.84,33.86,33.67,33.7,211300.0,24.47,24.4844,24.347,24.3687,211300.0
2013-06-05 11:30:00,33.71,33.79,33.7,33.74,126400.0,24.376,24.4338,24.3687,24.3976,126400.0
2013-06-05 12:00:00,33.74,33.76,33.68,33.71,170100.0,24.3976,24.4121,24.3543,24.376,170100.0
2013-06-05 12:30:00,33.7,33.73,33.65,33.7,160800.0,24.3687,24.3904,24.3326,24.3687,160800.0
2013-06-05 13:00:00,33.7,33.76,33.67,33.72,205900.0,24.3687,24.4121,24.347,24.3832,205900.0
2013-06-05 13:30:00,33.72,33.75,33.65,33.66,195800.0,24.3832,24.4049,24.3326,24.3398,195800.0
2013-06-05 14:00:00,33.66,33.68,33.5,33.52,227300.0,24.3398,24.3543,24.2241,24.2386,227300.0
2013-06-05 14:30:00,33.52,33.63,33.5,33.58,271600.0,24.2386,24.3181,24.2241,24.282,271600.0
2013-06-05 15:00:00,33.58,33.62,33.47,33.53,419700.0,24.282,24.3109,24.2024,24.2458,419700.0
2013-06-05 15:30:00,33.53,33.54,33.34,33.35,808000.0,24.2458,24.253,24.1084,24.1156,808000.0
2013-06-06 09:30:00,33.38,33.51,33.35,33.38,243400.0,24.1373,24.2313,24.1156,24.1373,243400.0
2013-06-06 10:00:00,33.38,33.45,33.23,33.33,325000.0,24.1373,24.1879,24.0289,24.1012,325000.0
2013-06-06 10:30:00,33.33,33.4,33.3,33.36,207200.0,24.1012,24.1518,24.0795,24.1229,207200.0
2013-06-06 11:00:00,33.36,33.37,33.24,33.27,175100.0,24.1229,24.1301,24.0361,24.0578,175100.0
2013-06-06 11:30:00,33.27,33.39,33.27,33.31,204200.0,24.0578,24.1446,24.0578,24.0867,204200.0
2013-06-06 12:00:00,33.31,33.34,33.15,33.2,203300.0,24.0867,24.1084,23.971,24.0072,203300.0
2013-06-06 12:30:00,33.19,33.22,33.14,33.2,271300.0,23.9999,24.0216,23.9638,24.0072,271300.0
2013-06-06 13:00:00,33.21,33.27,33.19,33.24,211700.0,24.0144,24.0578,23.9999,24.0361,211700.0
2013-06-06 13:30:00,33.24,33.3,33.22,33.29,176300.0,24.0361,24.0795,24.0216,24.0722,176300.0
2013-06-06 14:00:00,33.31,33.34,33.21,33.31,285800.0,24.0867,24.1084,24.0144,24.0867,285800.0
2013-06-06 14:30:00,33.3,33.37,33.25,33.29,302800.0,24.0795,24.1301,24.0433,24.0722,302800.0
2013-06-06 15:00:00,33.29,33.33,33.25,33.32,281300.0,24.0722,24.1012,24.0433,24.0939,281300.0
2013-06-06 15:30:00,33.32,33.42,33.32,33.39,1036600.0,24.0939,24.1663,24.0939,24.1446,1036600.0
2013-06-07 09:30:00,33.56,33.81,33.53,33.68,380800.0,24.2675,24.4483,24.2458,24.3543,380800.0
2013-06-07 10:00:00,33.68,33.89,33.68,33.78,324100.0,24.3543,24.5061,24.3543,24.4266,324100.0
2013-06-07 10:30:00,33.78,33.81,33.74,33.76,211800.0,24.4266,24.4483,24.3976,24.4121,211800.0
2013-06-07 11:00:00,33.77,33.8,33.73,33.78,170900.0,24.4193,24.441,24.3904,24.4266,170900.0
2013-06-07 11:30:00,33.78,33.8,33.74,33.75,179000.0,24.4266,24.441,24.3976,24.4049,179000.0
2013-06-07 12:00:00,33.76,33.76,33.67,33.7,220700.0,24.4121,24.4121,24.347,24.3687,220700.0
2013-06-07 12:30:00,33.71,33.73,33.64,33.66,190700.0,24.376,24.3904,24.3253,24.3398,190700.0
2013-06-07 13:00:00,33.66,33.72,33.66,33.71,120200.0,24.3398,24.3832,24.3398,24.376,120200.0
2013-06-07 13:30:00,33.72,33.77,33.72,33.73,166600.0,24.3832,24.4193,24.3832,24.3904,166600.0
2013-06-07 14:00:00,33.73,33.75,33.66,33.7,155600.0,24.3904,24.4049,24.3398,24.3687,155600.0
2013-06-07 14:30:00,33.7,33.74,33.66,33.72,242400.0,24.3687,24.3976,24.3398,24.3832,242400.0
2013-06-07 15:00:00,33.73,33.77,33.69,33.73,384300.0,24.3904,24.4193,24.3615,24.3904,384300.0
2013-06-07 15:30:00,33.73,33.83,33.72,33.77,889700.0,24.3904,24.4627,24.3832,24.4193,889700.0
2013-06-10 09:30:00,33.85,33.95,33.7,33.71,316600.0,24.4772,24.5495,24.3687,24.376,316600.0
2013-06-10 10:00:00,33.71,33.86,33.7,33.83,245500.0,24.376,24.4844,24.3687,24.4627,245500.0
2013-06-10 10:30:00,33.83,33.9,33.8,33.86,215100.0,24.4627,24.5133,24.441,24.4844,215100.0
2013-06-10 11:00:00,33.86,33.93,33.83,33.88,192900.0,24.4844,24.535,24.4627,24.4989,192900.0
2013-06-10 11:30:00,33.89,33.91,33.85,33.9,208400.0,24.5061,24.5206,24.4772,24.5133,208400.0
2013-06-10 12:00:00,33.91,33.98,33.9,33.94,151900.0,24.5206,24.5712,24.5133,24.5423,151900.0
2013-06-10 12:30:00,33.94,34.02,33.93,33.99,132000.0,24.5423,24.6001,24.535,24.5784,132000.0
2013-06-10 13:00:00,33.99,34.0,33.91,34.0,178900.0,24.5784,24.5857,24.5206,24.5857,178900.0
2013-06-10 13:30:00,34.0,34.0,33.95,33.98,138500.0,24.5857,24.5857,24.5495,24.5712,138500.0
2013-06-10 14:00:00,33.98,34.03,33.94,34.0,223200.0,24.5712,24.6073,24.5423,24.5857,223200.0
2013-06-10 14:30:00,34.0,34.16,34.0,34.15,258500.0,24.5857,24.7014,24.5857,24.6941,258500.0
2013-06-10 15:00:00,34.15,34.18,34.1,34.18,424100.0,24.6941,24.7158,24.658,24.7158,424100.0
2013-06-10 15:30:00,34.19,34.23,34.04,34.07,755400.0,24.723,24.752,24.6146,24.6363,755400.0
2013-06-11 09:30:00,33.89,34.03,33.89,33.98,407100.0,24.5061,24.6073,24.5061,24.5712,407100.0
2013-06-11 10:00:00,33.99,34.04,33.91,34.01,294600.0,24.5784,24.6146,24.5206,24.5929,294600.0
2013-06-11 10:30:00,34.0,34.29,33.99,34.29,235800.0,24.5857,24.7954,24.5784,24.7954,235800.0
2013-06-11 11:00:00,34.29,34.3,34.16,34.24,297500.0,24.7954,24.8026,24.7014,24.7592,297500.0
2013-06-11 11:30:00,34.23,34.26,34.16,34.2,354900.0,24.752,24.7737,24.7014,24.7303,354900.0
2013-06-11 12:00:00,34.2,34.25,34.18,34.2,146300.0,24.7303,24.7664,24.7158,24.7303,146300.0
2013-06-11 12:30:00,34.2,34.22,34.17,34.19,134800.0,24.7303,24.7447,24.7086,24.723,134800.0
2013-06-11 13:00:00,34.18,34.24,34.14,34.15,303000.0,24.7158,24.7592,24.6869,24.6941,303000.0
2013-06-11 13:30:00,34.14,34.14,34.05,34.06,179100.0,24.6869,24.6869,24.6218,24.629,179100.0
2013-06-11 14:00:00,34.07,34.28,34.05,34.26,191700.0,24.6363,24.7881,24.6218,24.7737,191700.0
2013-06-11 14:30:00,34.26,34.3,34.22,34.29,221300.0,24.7737,24.8026,24.7447,24.7954,221300.0
2013-06-11 15:00:00,34.29,34.32,34.23,34.25,222800.0,24.7954,24.8171,24.752,24.7664,222800.0
2013-06-11 15:30:00,34.24,34.28,34.12,34.13,569800.0,24.7592,24.7881,24.6724,24.6797,569800.0
2013-06-12 09:30:00,34.27,34.45,34.26,34.3,464100.0,24.7809,24.9111,24.7737,24.8026,464100.0
2013-06-12 10:00:00,34.29,34.34,34.19,34.31,176700.0,24.7954,24.8315,24.723,24.8098,176700.0
2013-06-12 10:30:00,34.31,34.39,34.29,34.31,176500.0,24.8098,24.8677,24.7954,24.8098,176500.0
2013-06-12 11:00:00,34.32,34.36,34.29,34.32,112700.0,24.8171,24.846,24.7954,24.8171,112700.0
2013-06-12 11:30:00,34.31,34.31,34.14,34.19,150000.0,24.8098,24.8098,24.6869,24.723,150000.0
2013-06-12 12:00:00,34.19,34.25,34.17,34.21,322500.0,24.723,24.7664,24.7086,24.7375,322500.0
2013-06-12 12:30:00,34.21,34.26,34.18,34.22,90800.0,24.7375,24.7737,24.7158,24.7447,90800.0
2013-06-12 13:00:00,34.22,34.31,34.2,34.29,107000.0,24.7447,24.8098,24.7303,24.7954,107000.0
2013-06-12 13:30:00,34.29,34.37,34.22,34.33,116900.0,24.7954,24.8532,24.7447,24.8243,116900.0
2013-06-12 14:00:00,34.33,34.34,34.2,34.27,151700.0,24.8243,24.8315,24.7303,24.7809,151700.0
2013-06-12 14:30:00,34.27,34.29,34.2,34.26,156000.0,24.7809,24.7954,24.7303,24.7737,156000.0
2013-06-12 15:00:00,34.26,34.29,34.19,34.27,195600.0,24.7737,24.7954,24.723,24.7809,195600.0
2013-06-12 15:30:00,34.27,34.28,34.15,34.15,319000.0,24.7809,24.7881,24.6941,24.6941,319000.0
2013-06-13 09:30:00,34.29,34.3,34.06,34.15,196300.0,24.7954,24.8026,24.629,24.6941,196300.0
2013-06-13 10:00:00,34.14,34.19,34.08,34.13,169900.0,24.6869,24.723,24.6435,24.6797,169900.0
2013-06-13 10:30:00,34.14,34.29,34.13,34.22,197100.0,24.6869,24.7954,24.6797,24.7447,197100.0
2013-06-13 11:00:00,34.23,34.29,34.2,34.29,186300.0,24.752,24.7954,24.7303,24.7954,186300.0
2013-06-13 11:30:00,34.29,34.31,34.27,34.3,172600.0,24.7954,24.8098,24.7809,24.8026,172600.0
2013-06-13 12:00:00,34.3,34.31,34.26,34.28,96700.0,24.8026,24.8098,24.7737,24.7881,96700.0
2013-06-13 12:30:00,34.29,34.34,34.29,34.33,210500.0,24.7954,24.8315,24.7954,24.8243,210500.0
2013-06-13 13:00:00,34.33,34.34,34.28,34.31,262600.0,24.8243,24.8315,24.7881,24.8098,262600.0
2013-06-13 13:30:00,34.31,34.4,34.29,34.4,108200.0,24.8098,24.8749,24.7954,24.8749,108200.0
2013-06-13 14:00:00,34.4,34.47,34.39,34.45,133300.0,24.8749,24.9255,24.8677,24.9111,133300.0
2013-06-13 14:30:00,34.45,34.46,34.43,34.45,153800.0,24.9111,24.9183,24.8966,24.9111,153800.0
2013-06-13 15:00:00,34.45,34.48,34.43,34.44,236600.0,24.9111,24.9327,24.8966,24.9038,236600.0
2013-06-13 15:30:00,34.45,34.6,34.44,34.57,761200.0,24.9111,25.0195,24.9038,24.9978,761200.0
2013-06-14 09:30:00,34.49,34.8,34.47,34.77,110400.0,24.94,25.1641,24.9255,25.1424,110400.0
2013-06-14 10:00:00,34.77,34.8,34.63,34.63,204700.0,25.1424,25.1641,25.0412,25.0412,204700.0
2013-06-14 10:30:00,34.63,34.68,34.46,34.5,131700.0,25.0412,25.0774,24.9183,24.9472,131700.0
2013-06-14 11:00:00,34.49,34.5,34.44,34.46,125000.0,24.94,24.9472,24.9038,24.9183,125000.0
2013-06-14 11:30:00,34.47,34.51,34.35,34.43,151300.0,24.9255,24.9544,24.8387,24.8966,151300.0
2013-06-14 12:00:00,34.42,34.44,34.35,34.36,88100.0,24.8894,24.9038,24.8387,24.846,88100.0
2013-06-14 12:30:00,34.37,34.43,34.33,34.39,98200.0,24.8532,24.8966,24.8243,24.8677,98200.0
2013-06-14 13:00:00,34.38,34.4,34.32,34.34,64200.0,24.8604,24.8749,24.8171,24.8315,64200.0
2013-06-14 13:30:00,34.33,34.38,34.3,34.33,85000.0,24.8243,24.8604,24.8026,24.8243,85000.0
2013-06-14 14:00:00,34.32,34.46,34.28,34.46,79900.0,24.8171,24.9183,24.7881,24.9183,79900.0
2013-06-14 14:30:00,34.45,34.51,34.42,34.43,88300.0,24.9111,24.9544,24.8894,24.8966,88300.0
2013-06-14 15:00:00,34.44,34.56,34.44,34.49,100300.0,24.9038,24.9906,24.9038,24.94,100300.0
2013-06-14 15:30:00,34.49,34.51,34.41,34.46,356300.0,24.94,24.9544,24.8821,24.9183,356300.0
2013-06-17 09:30:00,34.67,34.79,34.59,34.76,259400.0,25.0701,25.1569,25.0123,25.1352,259400.0
2013-06-17 10:00:00,34.77,34.84,34.71,34.76,152300.0,25.1424,25.1931,25.0991,25.1352,152300.0
2013-06-17 10:30:00,34.76,34.82,34.74,34.79,155200.0,25.1352,25.1786,25.1208,25.1569,155200.0
2013-06-17 11:00:00,34.8,34.84,34.78,34.8,154700.0,25.1641,25.1931,25.1497,25.1641,154700.0
2013-06-17 11:30:00,34.8,34.83,34.78,34.8,151800.0,25.1641,25.1858,25.1497,25.1641,151800.0
2013-06-17 12:00:00,34.8,34.82,34.73,34.77,118300.0,25.1641,25.1786,25.1135,25.1424,118300.0
2013-06-17 12:30:00,34.77,34.81,34.76,34.8,65100.0,25.1424,25.1714,25.1352,25.1641,65100.0
2013-06-17 13:00:00,34.79,34.81,34.75,34.79,85500.0,25.1569,25.1714,25.128,25.1569,85500.0
2013-06-17 13:30:00,34.8,34.82,34.78,34.8,129600.0,25.1641,25.1786,25.1497,25.1641,129600.0
2013-06-17 14:00:00,34.8,34.81,34.63,34.66,142600.0,25.1641,25.1714,25.0412,25.0629,142600.0
2013-06-17 14:30:00,34.67,34.7,34.54,34.59,147900.0,25.0701,25.0918,24.9761,25.0123,147900.0
2013-06-17 15:00:00,34.58,34.66,34.55,34.66,194100.0,25.0051,25.0629,24.9834,25.0629,194100.0
2013-06-17 15:30:00,34.66,34.71,34.61,34.7,534500.0,25.0629,25.0991,25.0268,25.0918,534500.0
2013-06-18 09:30:00,34.68,34.69,34.51,34.51,128300.0,25.0774,25.0846,24.9544,24.9544,128300.0
2013-06-18 10:00:00,34.53,34.58,34.43,34.54,127400.0,24.9689,25.0051,24.8966,24.9761,127400.0
2013-06-18 10:30:00,34.55,34.56,34.5,34.56,130700.0,24.9834,24.9906,24.9472,24.9906,130700.0
2013-06-18 11:00:00,34.56,34.58,34.52,34.56,127000.0,24.9906,25.0051,24.9617,24.9906,127000.0
2013-06-18 11:30:00,34.57,34.62,34.54,34.54,100900.0,24.9978,25.034,24.9761,24.9761,100900.0
2013-06-18 12:00:00,34.54,34.58,34.5,34.51,151700.0,24.9761,25.0051,24.9472,24.9544,151700.0
2013-06-18 12:30:00,34.51,34.62,34.5,34.61,103500.0,24.9544,25.034,24.9472,25.0268,103500.0
2013-06-18 13:00:00,34.62,34.62,34.52,34.54,94200.0,25.034,25.034,24.9617,24.9761,94200.0
2013-06-18 13:30:00,34.54,34.61,34.51,34.56,108100.0,24.9761,25.0268,24.9544,24.9906,108100.0
2013-06-18 14:00:00,34.57,34.65,34.55,34.6,176300.0,24.9978,25.0557,24.9834,25.0195,176300.0
2013-06-18 14:30:00,34.6,34.63,34.59,34.6,112200.0,25.0195,25.0412,25.0123,25.0195,112200.0
2013-06-18 15:00:00,34.6,34.67,34.55,34.67,153900.0,25.0195,25.0701,24.9834,25.0701,153900.0
2013-06-18 15:30:00,34.66,34.73,34.65,34.73,385400.0,25.0629,25.1135,25.0557,25.1135,385400.0
2013-06-19 09:30:00,34.77,34.79,34.6,34.62,152800.0,25.1424,25.1569,25.0195,25.034,152800.0
2013-06-19 10:00:00,34.61,34.67,34.59,34.63,97000.0,25.0268,25.0701,25.0123,25.0412,97000.0
2013-06-19 10:30:00,34.63,34.69,34.59,34.67,85300.0,25.0412,25.0846,25.0123,25.0701,85300.0
2013-06-19 11:00:00,34.66,34.68,34.62,34.65,101300.0,25.0629,25.0774,25.034,25.0557,101300.0
2013-06-19 11:30:00,34.64,34.66,34.57,34.58,97400.0,25.0484,25.0629,24.9978,25.0051,97400.0
2013-06-19 12:00:00,34.57,34.59,34.54,34.59,65100.0,24.9978,25.0123,24.9761,25.0123,65100.0
2013-06-19 12:30:00,34.59,34.64,34.58,34.61,49400.0,25.0123,25.0484,25.0051,25.0268,49400.0
2013-06-19 13:00:00,34.61,34.62,34.58,34.61,63200.0,25.0268,25.034,25.0051,25.0268,63200.0
2013-06-19 13:30:00,34.61,34.65,34.61,34.65,63100.0,25.0268,25.0557,25.0268,25.0557,63100.0
2013-06-19 14:00:00,34.65,34.67,34.36,34.42,226600.0,25.0557,25.0701,24.846,24.8894,226600.0
2013-06-19 14:30:00,34.42,34.5,34.21,34.24,463400.0,24.8894,24.9472,24.7375,24.7592,463400.0
2013-06-19 15:00:00,34.25,34.43,34.23,34.41,333900.0,24.7664,24.8966,24.752,24.8821,333900.0
2013-06-19 15:30:00,34.4,34.45,34.13,34.14,480100.0,24.8749,24.9111,24.6797,24.6869,480100.0
2013-06-20 09:30:00,34.0,34.05,33.85,33.86,280000.0,24.5857,24.6218,24.4772,24.4844,280000.0
2013-06-20 10:00:00,33.86,33.91,33.69,33.73,326300.0,24.4844,24.5206,24.3615,24.3904,326300.0
2013-06-20 10:30:00,33.73,33.74,33.58,33.65,222900.0,24.3904,24.3976,24.282,24.3326,222900.0
2013-06-20 11:00:00,33.66,33.73,33.59,33.7,228600.0,24.3398,24.3904,24.2892,24.3687,228600.0
2013-06-20 11:30:00,33.7,33.73,33.61,33.61,176800.0,24.3687,24.3904,24.3036,24.3036,176800.0
2013-06-20 12:00:00,33.62,33.66,33.55,33.58,143200.0,24.3109,24.3398,24.2603,24.282,143200.0
2013-06-20 12:30:00,33.59,33.6,33.48,33.53,123100.0,24.2892,24.2964,24.2096,24.2458,123100.0
2013-06-20 13:00:00,33.51,33.56,33.41,33.46,171600.0,24.2313,24.2675,24.159,24.1952,171600.0
2013-06-20 13:30:00,33.45,33.53,33.4,33.51,143400.0,24.1879,24.2458,24.1518,24.2313,143400.0
2013-06-20 14:00:00,33.52,33.52,33.35,33.35,382700.0,24.2386,24.2386,24.1156,24.1156,382700.0
2013-06-20 14:30:00,33.36,33.55,33.35,33.46,395500.0,24.1229,24.2603,24.1156,24.1952,395500.0
2013-06-20 15:00:00,33.47,33.55,33.42,33.47,286800.0,24.2024,24.2603,24.1663,24.2024,286800.0
2013-06-20 15:30:00,33.46,33.49,33.35,33.41,678100.0,24.1952,24.2169,24.1156,24.159,678100.0
2013-06-21 09:30:00,33.62,33.79,33.53,33.62,890400.0,24.3109,24.4338,24.2458,24.3109,890400.0
2013-06-21 10:00:00,33.61,33.74,33.59,33.71,373800.0,24.3036,24.3976,24.2892,24.376,373800.0
2013-06-21 10:30:00,33.72,33.79,33.7,33.78,224500.0,24.3832,24.4338,24.3687,24.4266,224500.0
2013-06-21 11:00:00,33.78,33.83,33.43,33.47,291000.0,24.4266,24.4627,24.1735,24.2024,291000.0
2013-06-21 11:30:00,33.46,33.58,33.4,33.55,227000.0,24.1952,24.282,24.1518,24.2603,227000.0
2013-06-21 12:00:00,33.55,33.68,33.54,33.57,133400.0,24.2603,24.3543,24.253,24.2747,133400.0
2013-06-21 12:30:00,33.57,33.77,33.49,33.76,159200.0,24.2747,24.4193,24.2169,24.4121,159200.0
2013-06-21 13:00:00,33.77,33.89,33.73,33.77,179600.0,24.4193,24.5061,24.3904,24.4193,179600.0
2013-06-21 13:30:00,33.77,33.81,33.65,33.68,160400.0,24.4193,24.4483,24.3326,24.3543,160400.0
2013-06-21 14:00:00,33.67,33.72,33.62,33.71,144800.0,24.347,24.3832,24.3109,24.376,144800.0
2013-06-21 14:30:00,33.7,33.79,33.67,33.79,234100.0,24.3687,24.4338,24.347,24.4338,234100.0
2013-06-21 15:00:00,33.78,33.87,33.75,33.81,246300.0,24.4266,24.4917,24.4049,24.4483,246300.0
2013-06-21 15:30:00,33.82,33.86,33.64,33.69,800000.0,24.4555,24.4844,24.3253,24.3615,800000.0
2013-06-24 09:30:00,33.49,33.49,33.36,33.42,238300.0,24.2169,24.2169,24.1229,24.1663,238300.0
2013-06-24 10:00:00,33.42,33.56,33.4,33.46,246400.0,24.1663,24.2675,24.1518,24.1952,246400.0
2013-06-24 10:30:00,33.45,33.67,33.44,33.62,138600.0,24.1879,24.347,24.1807,24.3109,138600.0
2013-06-24 11:00:00,33.61,33.65,33.45,33.46,146400.0,24.3036,24.3326,24.1879,24.1952,146400.0
2013-06-24 11:30:00,33.46,33.56,33.46,33.53,139700.0,24.1952,24.2675,24.1952,24.2458,139700.0
2013-06-24 12:00:00,33.55,33.57,33.47,33.54,175000.0,24.2603,24.2747,24.2024,24.253,175000.0
2013-06-24 12:30:00,33.54,33.6,33.51,33.59,192200.0,24.253,24.2964,24.2313,24.2892,192200.0
2013-06-24 13:00:00,33.58,33.78,33.56,33.77,141300.0,24.282,24.4266,24.2675,24.4193,141300.0
2013-06-24 13:30:00,33.77,33.83,33.73,33.81,118200.0,24.4193,24.4627,24.3904,24.4483,118200.0
2013-06-24 14:00:00,33.82,33.94,33.77,33.92,182300.0,24.4555,24.5423,24.4193,24.5278,182300.0
2013-06-24 14:30:00,33.91,33.97,33.87,33.89,106700.0,24.5206,24.564,24.4917,24.5061,106700.0
2013-06-24 15:00:00,33.88,33.96,33.83,33.84,129700.0,24.4989,24.5567,24.4627,24.47,129700.0
2013-06-24 15:30:00,33.84,33.91,33.66,33.67,320200.0,24.47,24.5206,24.3398,24.347,320200.0
2013-06-25 09:30:00,33.88,33.94,33.66,33.74,155700.0,24.4989,24.5423,24.3398,24.3976,155700.0
2013-06-25 10:00:00,33.73,33.88,33.65,33.86,164100.0,24.3904,24.4989,24.3326,24.4844,164100.0
2013-06-25 10:30:00,33.85,33.95,33.74,33.95,184000.0,24.4772,24.5495,24.3976,24.5495,184000.0
2013-06-25 11:00:00,33.95,33.97,33.86,33.89,97800.0,24.5495,24.564,24.4844,24.5061,97800.0
2013-06-25 11:30:00,33.89,33.92,33.8,33.86,86200.0,24.5061,24.5278,24.441,24.4844,86200.0
2013-06-25 12:00:00,33.86,33.92,33.84,33.92,71000.0,24.4844,24.5278,24.47,24.5278,71000.0
2013-06-25 12:30:00,33.92,34.0,33.92,33.96,80800.0,24.5278,24.5857,24.5278,24.5567,80800.0
2013-06-25 13:00:00,33.97,33.98,33.91,33.93,73500.0,24.564,24.5712,24.5206,24.535,73500.0
2013-06-25 13:30:00,33.93,33.99,33.89,33.89,101400.0,24.535,24.5784,24.5061,24.5061,101400.0
2013-06-25 14:00:00,33.89,33.9,33.77,33.78,129900.0,24.5061,24.5133,24.4193,24.4266,129900.0
2013-06-25 14:30:00,33.78,33.86,33.77,33.81,167000.0,24.4266,24.4844,24.4193,24.4483,167000.0
2013-06-25 15:00:00,33.81,33.89,33.79,33.84,153600.0,24.4483,24.5061,24.4338,24.47,153600.0
2013-06-25 15:30:00,33.85,33.93,33.83,33.87,371000.0,24.4772,24.535,24.4627,24.4917,371000.0
2013-06-26 09:30:00,34.06,34.28,34.03,34.22,130300.0,24.629,24.7881,24.6073,24.7447,130300.0
2013-06-26 10:00:00,34.23,34.29,34.14,34.14,107000.0,24.752,24.7954,24.6869,24.6869,107000.0
2013-06-26 10:30:00,34.15,34.21,34.1,34.16,105500.0,24.6941,24.7375,24.658,24.7014,105500.0
2013-06-26 11:00:00,34.16,34.18,34.08,34.15,83200.0,24.7014,24.7158,24.6435,24.6941,83200.0
2013-06-26 11:30:00,34.15,34.19,34.12,34.17,58700.0,24.6941,24.723,24.6724,24.7086,58700.0
2013-06-26 12:00:00,34.17,34.21,34.13,34.14,96700.0,24.7086,24.7375,24.6797,24.6869,96700.0
2013-06-26 12:30:00,34.14,34.15,34.02,34.03,107100.0,24.6869,24.6941,24.6001,24.6073,107100.0
2013-06-26 13:00:00,34.02,34.07,34.01,34.06,116800.0,24.6001,24.6363,24.5929,24.629,116800.0
2013-06-26 13:30:00,34.07,34.16,34.05,34.16,84000.0,24.6363,24.7014,24.6218,24.7014,84000.0
2013-06-26 14:00:00,34.16,34.21,34.16,34.2,100500.0,24.7014,24.7375,24.7014,24.7303,100500.0
2013-06-26 14:30:00,34.2,34.24,34.17,34.22,106500.0,24.7303,24.7592,24.7086,24.7447,106500.0
2013-06-26 15:00:00,34.21,34.26,34.16,34.16,185800.0,24.7375,24.7737,24.7014,24.7014,185800.0
2013-06-26 15:30:00,34.16,34.18,34.09,34.1,525600.0,24.7014,24.7158,24.6507,24.658,525600.0
2013-06-27 09:30:00,34.26,34.38,34.24,34.32,140600.0,24.7737,24.8604,24.7592,24.8171,140600.0
2013-06-27 10:00:00,34.34,34.54,34.25,34.54,158700.0,24.8315,24.9761,24.7664,24.9761,158700.0
2013-06-27 10:30:00,34.54,34.59,34.47,34.47,102200.0,24.9761,25.0123,24.9255,24.9255,102200.0
2013-06-27 11:00:00,34.47,34.5,34.35,34.35,128000.0,24.9255,24.9472,24.8387,24.8387,128000.0
2013-06-27 11:30:00,34.36,34.38,34.33,34.35,70200.0,24.846,24.8604,24.8243,24.8387,70200.0
2013-06-27 12:00:00,34.36,34.36,34.21,34.24,82000.0,24.846,24.846,24.7375,24.7592,82000.0
2013-06-27 12:30:00,34.24,34.34,34.23,34.32,52300.0,24.7592,24.8315,24.752,24.8171,52300.0
2013-06-27 13:00:00,34.32,34.37,34.31,34.32,64700.0,24.8171,24.8532,24.8098,24.8171,64700.0
2013-06-27 13:30:00,34.32,34.37,34.28,34.29,65200.0,24.8171,24.8532,24.7881,24.7954,65200.0
2013-06-27 14:00:00,34.28,34.34,34.26,34.33,94000.0,24.7881,24.8315,24.7737,24.8243,94000.0
2013-06-27 14:30:00,34.33,34.35,34.28,34.32,71200.0,24.8243,24.8387,24.7881,24.8171,71200.0
2013-06-27 15:00:00,34.32,34.37,34.29,34.36,113700.0,24.8171,24.8532,24.7954,24.846,113700.0
2013-06-27 15:30:00,34.36,34.37,34.28,34.3,222300.0,24.846,24.8532,24.7881,24.8026,222300.0
2013-06-28 09:30:00,34.28,34.48,34.26,34.29,205900.0,24.7881,24.9327,24.7737,24.7954,205900.0
2013-06-28 10:00:00,34.3,34.3,34.18,34.23,209400.0,24.8026,24.8026,24.7158,24.752,209400.0
2013-06-28 10:30:00,34.23,34.3,34.22,34.3,107000.0,24.752,24.8026,24.7447,24.8026,107000.0
2013-06-28 11:00:00,34.29,34.38,34.28,34.34,80400.0,24.7954,24.8604,24.7881,24.8315,80400.0
2013-06-28 11:30:00,34.34,34.35,34.29,34.33,68500.0,24.8315,24.8387,24.7954,24.8243,68500.0
2013-06-28 12:00:00,34.33,34.34,34.25,34.27,71900.0,24.8243,24.8315,24.7664,24.7809,71900.0
2013-06-28 12:30:00,34.27,34.32,34.25,34.26,42300.0,24.7809,24.8171,24.7664,24.7737,42300.0
2013-06-28 13:00:00,34.26,34.32,34.23,34.3,53600.0,24.7737,24.8171,24.752,24.8026,53600.0
2013-06-28 13:30:00,34.3,34.4,34.3,34.38,93200.0,24.8026,24.8749,24.8026,24.8604,93200.0
2013-06-28 14:00:00,34.37,34.39,34.3,34.31,66100.0,24.8532,24.8677,24.8026,24.8098,66100.0
2013-06-28 14:30:00,34.32,34.35,34.26,34.35,107600.0,24.8171,24.8387,24.7737,24.8387,107600.0
2013-06-28 15:00:00,34.34,34.35,34.29,34.34,254300.0,24.8315,24.8387,24.7954,24.8315,254300.0
2013-06-28 15:30:00,34.34,34.35,34.16,34.16,578900.0,24.8315,24.8387,24.7014,24.7014,578900.0
2013-07-01 09:30:00,34.23,34.35,34.18,34.19,414900.0,24.752,24.8387,24.7158,24.723,414900.0
2013-07-01 10:00:00,34.19,34.38,34.18,34.37,247700.0,24.723,24.8604,24.7158,24.8532,247700.0
2013-07-01 10:30:00,34.38,34.41,34.27,34.27,217200.0,24.8604,24.8821,24.7809,24.7809,217200.0
2013-07-01 11:00:00,34.26,34.4,34.22,34.31,155500.0,24.7737,24.8749,24.7447,24.8098,155500.0
2013-07-01 11:30:00,34.3,34.44,34.3,34.44,144300.0,24.8026,24.9038,24.8026,24.9038,144300.0
2013-07-01 12:00:00,34.44,34.49,34.4,34.41,108100.0,24.9038,24.94,24.8749,24.8821,108100.0
2013-07-01 12:30:00,34.4,34.47,34.38,34.44,96000.0,24.8749,24.9255,24.8604,24.9038,96000.0
2013-07-01 13:00:00,34.43,34.43,34.37,34.41,70200.0,24.8966,24.8966,24.8532,24.8821,70200.0
2013-07-01 13:30:00,34.42,34.42,34.3,34.32,133300.0,24.8894,24.8894,24.8026,24.8171,133300.0
2013-07-01 14:00:00,34.32,34.39,34.31,34.37,120600.0,24.8171,24.8677,24.8098,24.8532,120600.0
2013-07-01 14:30:00,34.37,34.46,34.36,34.42,166700.0,24.8532,24.9183,24.846,24.8894,166700.0
2013-07-01 15:00:00,34.42,34.46,34.35,34.35,167000.0,24.8894,24.9183,24.8387,24.8387,167000.0
2013-07-01 15:30:00,34.35,34.36,34.26,34.32,446200.0,24.8387,24.846,24.7737,24.8171,446200.0
2013-07-02 09:30:00,33.93,34.06,33.8,34.06,136600.0,24.7369,24.8317,24.6421,24.8317,136600.0
2013-07-02 10:00:00,34.07,34.17,33.96,34.14,173900.0,24.839,24.9119,24.7588,24.89,173900.0
2013-07-02 10:30:00,34.14,34.24,34.13,34.21,137700.0,24.89,24.9629,24.8827,24.941,137700.0
2013-07-02 11:00:00,34.21,34.29,34.19,34.28,170100.0,24.941,24.9994,24.9265,24.9921,170100.0
2013-07-02 11:30:00,34.29,34.31,34.25,34.27,78100.0,24.9994,25.014,24.9702,24.9848,78100.0
2013-07-02 12:00:00,34.27,34.31,34.21,34.24,76400.0,24.9848,25.014,24.941,24.9629,76400.0
2013-07-02 12:30:00,34.23,34.23,34.14,34.17,60400.0,24.9556,24.9556,24.89,24.9119,60400.0
2013-07-02 13:00:00,34.18,34.2,34.12,34.12,63800.0,24.9192,24.9338,24.8754,24.8754,63800.0
2013-07-02 13:30:00,34.13,34.18,34.05,34.1,79500.0,24.8827,24.9192,24.8244,24.8609,79500.0
2013-07-02 14:00:00,34.11,34.11,33.99,34.04,117200.0,24.8681,24.8681,24.7807,24.8171,117200.0
2013-07-02 14:30:00,34.03,34.12,34.0,34.07,140600.0,24.8098,24.8754,24.7879,24.839,140600.0
2013-07-02 15:00:00,34.08,34.08,33.95,33.96,278500.0,24.8463,24.8463,24.7515,24.7588,278500.0
2013-07-02 15:30:00,33.97,34.02,33.92,34.01,706200.0,24.7661,24.8025,24.7296,24.7952,706200.0
2013-07-03 09:30:00,33.96,34.03,33.77,33.89,132000.0,24.7588,24.8098,24.6203,24.7078,132000.0
2013-07-03 10:00:00,33.89,33.94,33.78,33.86,137900.0,24.7078,24.7442,24.6276,24.6859,137900.0
2013-07-03 10:30:00,33.87,33.87,33.75,33.8,93700.0,24.6932,24.6932,24.6057,24.6421,93700.0
2013-07-03 11:00:00,33.8,33.85,33.8,33.83,123200.0,24.6421,24.6786,24.6421,24.664,123200.0
2013-07-03 11:30:00,33.84,33.84,33.79,33.83,142400.0,24.6713,24.6713,24.6348,24.664,142400.0
2013-07-03 12:00:00,33.84,33.89,33.81,33.86,176200.0,24.6713,24.7078,24.6494,24.6859,176200.0
2013-07-03 12:30:00,33.86,33.86,33.75,33.78,301000.0,24.6859,24.6859,24.6057,24.6276,301000.0
2013-07-05 09:30:00,33.95,34.06,33.79,33.79,145800.0,24.7515,24.8317,24.6348,24.6348,145800.0
2013-07-05 10:00:00,33.78,33.87,33.67,33.7,112200.0,24.6276,24.6932,24.5474,24.5692,112200.0
2013-07-05 10:30:00,33.71,33.76,33.67,33.73,78200.0,24.5765,24.613,24.5474,24.5911,78200.0
2013-07-05 11:00:00,33.73,33.75,33.63,33.65,64700.0,24.5911,24.6057,24.5182,24.5328,64700.0
2013-07-05 11:30:00,33.65,33.73,33.59,33.73,50200.0,24.5328,24.5911,24.489,24.5911,50200.0
2013-07-05 12:00:00,33.74,33.86,33.74,33.78,75600.0,24.5984,24.6859,24.5984,24.6276,75600.0
2013-07-05 12:30:00,33.79,33.81,33.73,33.76,46700.0,24.6348,24.6494,24.5911,24.613,46700.0
2013-07-05 13:00:00,33.76,33.79,33.72,33.75,57600.0,24.613,24.6348,24.5838,24.6057,57600.0
2013-07-05 13:30:00,33.76,33.77,33.74,33.75,43500.0,24.613,24.6203,24.5984,24.6057,43500.0
2013-07-05 14:00:00,33.76,33.87,33.75,33.87,61500.0,24.613,24.6932,24.6057,24.6932,61500.0
2013-07-05 14:30:00,33.87,33.9,33.84,33.84,91100.0,24.6932,24.715,24.6713,24.6713,91100.0
2013-07-05 15:00:00,33.85,33.86,33.74,33.76,71500.0,24.6786,24.6859,24.5984,24.613,71500.0
2013-07-05 15:30:00,33.77,33.94,33.76,33.94,239500.0,24.6203,24.7442,24.613,24.7442,239500.0
2013-07-08 09:30:00,34.21,34.48,34.17,34.48,265800.0,24.941,25.1379,24.9119,25.1379,265800.0
2013-07-08 10:00:00,34.48,34.58,34.44,34.54,182000.0,25.1379,25.2108,25.1087,25.1816,182000.0
2013-07-08 10:30:00,34.55,34.58,34.52,34.54,95400.0,25.1889,25.2108,25.1671,25.1816,95400.0
2013-07-08 11:00:00,34.54,34.59,34.48,34.5,151500.0,25.1816,25.2181,25.1379,25.1525,151500.0
2013-07-08 11:30:00,34.5,34.55,34.44,34.47,67900.0,25.1525,25.1889,25.1087,25.1306,67900.0
2013-07-08 12:00:00,34.46,34.51,34.44,34.44,86500.0,25.1233,25.1598,25.1087,25.1087,86500.0
2013-07-08 12:30:00,34.44,34.5,34.43,34.48,52700.0,25.1087,25.1525,25.1014,25.1379,52700.0
2013-07-08 13:00:00,34.48,34.55,34.43,34.47,181100.0,25.1379,25.1889,25.1014,25.1306,181100.0
2013-07-08 13:30:00,34.47,34.57,34.46,34.57,72500.0,25.1306,25.2035,25.1233,25.2035,72500.0
2013-07-08 14:00:00,34.57,34.62,34.53,34.56,208800.0,25.2035,25.24,25.1743,25.1962,208800.0
2013-07-08 14:30:00,34.57,34.65,34.55,34.6,130900.0,25.2035,25.2618,25.1889,25.2254,130900.0
2013-07-08 15:00:00,34.61,34.63,34.57,34.61,189200.0,25.2327,25.2473,25.2035,25.2327,189200.0
2013-07-08 15:30:00,34.61,34.71,34.6,34.67,494400.0,25.2327,25.3056,25.2254,25.2764,494400.0
2013-07-09 09:30:00,34.79,35.09,34.7,35.08,275100.0,25.3639,25.5826,25.2983,25.5753,275100.0
2013-07-09 10:00:00,35.08,35.11,35.01,35.08,384500.0,25.5753,25.5972,25.5243,25.5753,384500.0
2013-07-09 10:30:00,35.08,35.21,35.06,35.16,229600.0,25.5753,25.6701,25.5607,25.6337,229600.0
2013-07-09 11:00:00,35.16,35.2,35.15,35.17,121900.0,25.6337,25.6628,25.6264,25.6409,121900.0
2013-07-09 11:30:00,35.17,35.2,35.09,35.11,140800.0,25.6409,25.6628,25.5826,25.5972,140800.0
2013-07-09 12:00:00,35.1,35.15,35.08,35.1,125500.0,25.5899,25.6264,25.5753,25.5899,125500.0
2013-07-09 12:30:00,35.1,35.15,35.1,35.11,81400.0,25.5899,25.6264,25.5899,25.5972,81400.0
2013-07-09 13:00:00,35.11,35.13,35.1,35.1,78800.0,25.5972,25.6118,25.5899,25.5899,78800.0
2013-07-09 13:30:00,35.1,35.1,34.96,34.98,184200.0,25.5899,25.5899,25.4878,25.5024,184200.0
2013-07-09 14:00:00,34.98,35.07,34.98,35.04,90200.0,25.5024,25.568,25.5024,25.5462,90200.0
2013-07-09 14:30:00,35.04,35.04,35.0,35.0,86700.0,25.5462,25.5462,25.517,25.517,86700.0
2013-07-09 15:00:00,35.01,35.1,35.0,35.07,189500.0,25.5243,25.5899,25.517,25.568,189500.0
2013-07-09 15:30:00,35.07,35.07,34.98,35.03,395600.0,25.568,25.568,25.5024,25.5389,395600.0
2013-07-10 09:30:00,34.95,35.1,34.9,35.06,122000.0,25.4806,25.5899,25.4441,25.5607,122000.0
2013-07-10 10:00:00,35.07,35.15,35.0,35.06,127200.0,25.568,25.6264,25.517,25.5607,127200.0
2013-07-10 10:30:00,35.05,35.05,34.88,34.93,122000.0,25.5535,25.5535,25.4295,25.466,122000.0
2013-07-10 11:00:00,34.94,34.94,34.78,34.8,137100.0,25.4733,25.4733,25.3566,25.3712,137100.0
2013-07-10 11:30:00,34.8,34.82,34.71,34.78,269800.0,25.3712,25.3858,25.3056,25.3566,269800.0
2013-07-10 12:00:00,34.78,34.83,34.77,34.83,138300.0,25.3566,25.3931,25.3493,25.3931,138300.0
2013-07-10 12:30:00,34.83,34.85,34.78,34.82,142000.0,25.3931,25.4076,25.3566,25.3858,142000.0
2013-07-10 13:00:00,34.82,34.86,34.82,34.85,93800.0,25.3858,25.4149,25.3858,25.4076,93800.0
2013-07-10 13:30:00,34.85,34.91,34.84,34.86,75400.0,25.4076,25.4514,25.4004,25.4149,75400.0
2013-07-10 14:00:00,34.86,35.09,34.84,34.98,262300.0,25.4149,25.5826,25.4004,25.5024,262300.0
2013-07-10 14:30:00,34.98,35.04,34.91,34.97,150200.0,25.5024,25.5462,25.4514,25.4951,150200.0
2013-07-10 15:00:00,34.97,35.0,34.84,34.94,120500.0,25.4951,25.517,25.4004,25.4733,120500.0
2013-07-10 15:30:00,34.93,34.97,34.84,34.97,371800.0,25.466,25.4951,25.4004,25.4951,371800.0
2013-07-11 09:30:00,35.25,35.38,35.24,35.31,294200.0,25.6993,25.794,25.692,25.743,294200.0
2013-07-11 10:00:00,35.31,35.39,35.28,35.38,168200.0,25.743,25.8013,25.7211,25.794,168200.0
2013-07-11 10:30:00,35.38,35.38,35.23,35.24,123200.0,25.794,25.794,25.6847,25.692,123200.0
2013-07-11 11:00:00,35.25,35.33,35.23,35.32,103700.0,25.6993,25.7576,25.6847,25.7503,103700.0
2013-07-11 11:30:00,35.32,35.38,35.29,35.3,121700.0,25.7503,25.794,25.7284,25.7357,121700.0
2013-07-11 12:00:00,35.3,35.34,35.29,35.33,92800.0,25.7357,25.7649,25.7284,25.7576,92800.0
2013-07-11 12:30:00,35.32,35.34,35.28,35.31,79500.0,25.7503,25.7649,25.7211,25.743,79500.0
2013-07-11 13:00:00,35.32,35.37,35.32,35.33,49300.0,25.7503,25.7868,25.7503,25.7576,49300.0
2013-07-11 13:30:00,35.33,35.38,35.28,35.35,61100.0,25.7576,25.794,25.7211,25.7722,61100.0
2013-07-11 14:00:00,35.34,35.42,35.32,35.39,141200.0,25.7649,25.8232,25.7503,25.8013,141200.0
2013-07-11 14:30:00,35.4,35.46,35.4,35.42,116000.0,25.8086,25.8524,25.8086,25.8232,116000.0
2013-07-11 15:00:00,35.42,35.45,35.37,35.42,120600.0,25.8232,25.8451,25.7868,25.8232,120600.0
2013-07-11 15:30:00,35.42,35.49,35.38,35.46,344700.0,25.8232,25.8742,25.794,25.8524,344700.0
2013-07-12 09:30:00,35.36,35.45,35.29,35.36,203400.0,25.7795,25.8451,25.7284,25.7795,203400.0
2013-07-12 10:00:00,35.36,35.48,35.36,35.45,153200.0,25.7795,25.867,25.7795,25.8451,153200.0
2013-07-12 10:30:00,35.46,35.49,35.43,35.46,94700.0,25.8524,25.8742,25.8305,25.8524,94700.0
2013-07-12 11:00:00,35.47,35.57,35.46,35.54,222600.0,25.8597,25.9326,25.8524,25.9107,222600.0
2013-07-12 11:30:00,35.54,35.56,35.52,35.55,71200.0,25.9107,25.9253,25.8961,25.918,71200.0
2013-07-12 12:00:00,35.54,35.56,35.53,35.55,83700.0,25.9107,25.9253,25.9034,25.918,83700.0
2013-07-12 12:30:00,35.55,35.58,35.52,35.54,70500.0,25.918,25.9399,25.8961,25.9107,70500.0
2013-07-12 13:00:00,35.55,35.56,35.48,35.54,92100.0,25.918,25.9253,25.867,25.9107,92100.0
2013-07-12 13:30:00,35.53,35.55,35.49,35.5,57100.0,25.9034,25.918,25.8742,25.8815,57100.0
2013-07-12 14:00:00,35.5,35.55,35.48,35.54,118000.0,25.8815,25.918,25.867,25.9107,118000.0
2013-07-12 14:30:00,35.53,35.58,35.51,35.55,85600.0,25.9034,25.9399,25.8888,25.918,85600.0
2013-07-12 15:00:00,35.55,35.55,35.51,35.52,84800.0,25.918,25.918,25.8888,25.8961,84800.0
2013-07-12 15:30:00,35.52,35.61,35.48,35.59,387200.0,25.8961,25.9617,25.867,25.9471,387200.0
2013-07-15 09:30:00,35.55,35.63,35.44,35.6,158500.0,25.918,25.9763,25.8378,25.9544,158500.0
2013-07-15 10:00:00,35.59,35.7,35.49,35.51,124200.0,25.9471,26.0273,25.8742,25.8888,124200.0
2013-07-15 10:30:00,35.52,35.66,35.52,35.53,172200.0,25.8961,25.9982,25.8961,25.9034,172200.0
2013-07-15 11:00:00,35.52,35.66,35.52,35.65,119200.0,25.8961,25.9982,25.8961,25.9909,119200.0
2013-07-15 11:30:00,35.66,35.76,35.65,35.74,208600.0,25.9982,26.0711,25.9909,26.0565,208600.0
2013-07-15 12:00:00,35.73,35.77,35.71,35.75,103600.0,26.0492,26.0784,26.0346,26.0638,103600.0
2013-07-15 12:30:00,35.74,35.77,35.69,35.69,60500.0,26.0565,26.0784,26.0201,26.0201,60500.0
2013-07-15 13:00:00,35.69,35.75,35.68,35.75,56300.0,26.0201,26.0638,26.0128,26.0638,56300.0
2013-07-15 13:30:00,35.74,35.76,35.68,35.76,56100.0,26.0565,26.0711,26.0128,26.0711,56100.0
2013-07-15 14:00:00,35.76,35.83,35.75,35.76,98500.0,26.0711,26.1221,26.0638,26.0711,98500.0
2013-07-15 14:30:00,35.75,35.76,35.67,35.71,108400.0,26.0638,26.0711,26.0055,26.0346,108400.0
2013-07-15 15:00:00,35.7,35.73,35.68,35.7,97700.0,26.0273,26.0492,26.0128,26.0273,97700.0
2013-07-15 15:30:00,35.7,35.71,35.62,35.69,244900.0,26.0273,26.0346,25.969,26.0201,244900.0
2013-07-16 09:30:00,35.65,35.77,35.54,35.76,171400.0,25.9909,26.0784,25.9107,26.0711,171400.0
2013-07-16 10:00:00,35.76,35.89,35.75,35.84,207100.0,26.0711,26.1659,26.0638,26.1294,207100.0
2013-07-16 10:30:00,35.83,35.83,35.74,35.76,76400.0,26.1221,26.1221,26.0565,26.0711,76400.0
2013-07-16 11:00:00,35.76,35.8,35.72,35.75,173000.0,26.0711,26.1003,26.0419,26.0638,173000.0
2013-07-16 11:30:00,35.74,35.76,35.72,35.74,86700.0,26.0565,26.0711,26.0419,26.0565,86700.0
2013-07-16 12:00:00,35.74,35.78,35.72,35.78,79900.0,26.0565,26.0857,26.0419,26.0857,79900.0
2013-07-16 12:30:00,35.78,35.78,35.73,35.73,34900.0,26.0857,26.0857,26.0492,26.0492,34900.0
2013-07-16 13:00:00,35.74,35.78,35.71,35.73,64800.0,26.0565,26.0857,26.0346,26.0492,64800.0
2013-07-16 13:30:00,35.72,35.8,35.72,35.8,70900.0,26.0419,26.1003,26.0419,26.1003,70900.0
2013-07-16 14:00:00,35.79,35.83,35.77,35.78,90000.0,26.093,26.1221,26.0784,26.0857,90000.0
2013-07-16 14:30:00,35.78,35.79,35.7,35.72,118700.0,26.0857,26.093,26.0273,26.0419,118700.0
2013-07-16 15:00:00,35.72,35.73,35.58,35.6,245500.0,26.0419,26.0492,25.9399,25.9544,245500.0
2013-07-16 15:30:00,35.61,35.65,35.54,35.58,540600.0,25.9617,25.9909,25.9107,25.9399,540600.0
2013-07-17 09:30:00,35.52,35.7,35.52,35.61,250200.0,25.8961,26.0273,25.8961,25.9617,250200.0
2013-07-17 10:00:00,35.61,35.63,35.48,35.56,285900.0,25.9617,25.9763,25.867,25.9253,285900.0
2013-07-17 10:30:00,35.56,35.63,35.52,35.59,120200.0,25.9253,25.9763,25.8961,25.9471,120200.0
2013-07-17 11:00:00,35.6,35.6,35.51,35.51,99200.0,25.9544,25.9544,25.8888,25.8888,99200.0
2013-07-17 11:30:00,35.52,35.58,35.43,35.44,113100.0,25.8961,25.9399,25.8305,25.8378,113100.0
2013-07-17 12:00:00,35.45,35.5,35.43,35.43,90900.0,25.8451,25.8815,25.8305,25.8305,90900.0
2013-07-17 12:30:00,35.44,35.48,35.39,35.47,85000.0,25.8378,25.867,25.8013,25.8597,85000.0
2013-07-17 13:00:00,35.47,35.59,35.47,35.51,65200.0,25.8597,25.9471,25.8597,25.8888,65200.0
2013-07-17 13:30:00,35.51,35.51,35.41,35.49,83600.0,25.8888,25.8888,25.8159,25.8742,83600.0
2013-07-17 14:00:00,35.5,35.52,35.43,35.45,96800.0,25.8815,25.8961,25.8305,25.8451,96800.0
2013-07-17 14:30:00,35.45,35.51,35.42,35.44,126000.0,25.8451,25.8888,25.8232,25.8378,126000.0
2013-07-17 15:00:00,35.43,35.53,35.42,35.42,149700.0,25.8305,25.9034,25.8232,25.8232,149700.0
2013-07-17 15:30:00,35.42,35.47,35.39,35.45,320300.0,25.8232,25.8597,25.8013,25.8451,320300.0
2013-07-18 09:30:00,35.42,35.74,35.35,35.71,183000.0,25.8232,26.0565,25.7722,26.0346,183000.0
2013-07-18 10:00:00,35.72,35.87,35.69,35.86,161100.0,26.0419,26.1513,26.0201,26.144,161100.0
2013-07-18 10:30:00,35.85,35.88,35.77,35.83,114900.0,26.1367,26.1586,26.0784,26.1221,114900.0
2013-07-18 11:00:00,35.83,35.84,35.78,35.8,73900.0,26.1221,26.1294,26.0857,26.1003,73900.0
2013-07-18 11:30:00,35.79,35.87,35.79,35.83,73100.0,26.093,26.1513,26.093,26.1221,73100.0
2013-07-18 12:00:00,35.83,35.88,35.77,35.84,78000.0,26.1221,26.1586,26.0784,26.1294,78000.0
2013-07-18 12:30:00,35.84,35.85,35.71,35.72,81200.0,26.1294,26.1367,26.0346,26.0419,81200.0
2013-07-18 13:00:00,35.71,35.72,35.61,35.65,119200.0,26.0346,26.0419,25.9617,25.9909,119200.0
2013-07-18 13:30:00,35.66,35.72,35.65,35.7,80100.0,25.9982,26.0419,25.9909,26.0273,80100.0
2013-07-18 14:00:00,35.7,35.8,35.69,35.76,82200.0,26.0273,26.1003,26.0201,26.0711,82200.0
2013-07-18 14:30:00,35.77,35.86,35.76,35.84,67700.0,26.0784,26.144,26.0711,26.1294,67700.0
2013-07-18 15:00:00,35.84,35.86,35.8,35.85,130700.0,26.1294,26.144,26.1003,26.1367,130700.0
2013-07-18 15:30:00,35.85,35.87,35.82,35.86,261500.0,26.1367,26.1513,26.1148,26.144,261500.0
2013-07-19 09:30:00,35.93,35.94,35.75,35.85,466300.0,26.195,26.2023,26.0638,26.1367,466300.0
2013-07-19 10:00:00,35.85,35.86,35.7,35.76,92500.0,26.1367,26.144,26.0273,26.0711,92500.0
2013-07-19 10:30:00,35.76,35.85,35.76,35.84,75200.0,26.0711,26.1367,26.0711,26.1294,75200.0
2013-07-19 11:00:00,35.84,35.89,35.82,35.88,59500.0,26.1294,26.1659,26.1148,26.1586,59500.0
2013-07-19 11:30:00,35.87,35.91,35.84,35.91,71100.0,26.1513,26.1804,26.1294,26.1804,71100.0
2013-07-19 12:00:00,35.91,35.92,35.84,35.87,65000.0,26.1804,26.1877,26.1294,26.1513,65000.0
2013-07-19 12:30:00,35.86,35.91,35.84,35.9,49900.0,26.144,26.1804,26.1294,26.1732,49900.0
2013-07-19 13:00:00,35.9,35.93,35.84,35.84,77700.0,26.1732,26.195,26.1294,26.1294,77700.0
2013-07-19 13:30:00,35.85,35.9,35.85,35.87,62100.0,26.1367,26.1732,26.1367,26.1513,62100.0
2013-07-19 14:00:00,35.88,35.97,35.88,35.95,64000.0,26.1586,26.2242,26.1586,26.2096,64000.0
2013-07-19 14:30:00,35.96,35.97,35.93,35.94,80800.0,26.2169,26.2242,26.195,26.2023,80800.0
2013-07-19 15:00:00,35.95,35.98,35.93,35.98,93800.0,26.2096,26.2315,26.195,26.2315,93800.0
2013-07-19 15:30:00,35.97,36.04,35.93,36.02,476000.0,26.2242,26.2752,26.195,26.2606,476000.0
2013-07-22 09:30:00,35.96,35.99,35.87,35.96,141100.0,26.2169,26.2388,26.1513,26.2169,141100.0
2013-07-22 10:00:00,35.95,36.05,35.95,36.0,132900.0,26.2096,26.2825,26.2096,26.2461,132900.0
2013-07-22 10:30:00,36.0,36.02,35.83,35.9,207600.0,26.2461,26.2606,26.1221,26.1732,207600.0
2013-07-22 11:00:00,35.9,36.03,35.9,36.02,64600.0,26.1732,26.2679,26.1732,26.2606,64600.0
2013-07-22 11:30:00,36.01,36.01,35.89,35.9,61900.0,26.2534,26.2534,26.1659,26.1732,61900.0
2013-07-22 12:00:00,35.89,35.92,35.86,35.9,67900.0,26.1659,26.1877,26.144,26.1732,67900.0
2013-07-22 12:30:00,35.9,35.92,35.82,35.83,62600.0,26.1732,26.1877,26.1148,26.1221,62600.0
2013-07-22 13:00:00,35.83,35.85,35.8,35.8,100100.0,26.1221,26.1367,26.1003,26.1003,100100.0
2013-07-22 13:30:00,35.8,35.82,35.75,35.8,90600.0,26.1003,26.1148,26.0638,26.1003,90600.0
2013-07-22 14:00:00,35.8,35.83,35.69,35.71,111900.0,26.1003,26.1221,26.0201,26.0346,111900.0
2013-07-22 14:30:00,35.71,35.78,35.71,35.76,104000.0,26.0346,26.0857,26.0346,26.0711,104000.0
2013-07-22 15:00:00,35.76,35.76,35.7,35.72,108600.0,26.0711,26.0711,26.0273,26.0419,108600.0
2013-07-22 15:30:00,35.73,35.77,35.69,35.75,249700.0,26.0492,26.0784,26.0201,26.0638,249700.0
2013-07-23 09:30:00,35.79,35.99,35.66,35.94,174400.0,26.093,26.2388,25.9982,26.2023,174400.0
2013-07-23 10:00:00,35.94,36.0,35.89,35.91,145800.0,26.2023,26.2461,26.1659,26.1804,145800.0
2013-07-23 10:30:00,35.9,35.94,35.84,35.87,114800.0,26.1732,26.2023,26.1294,26.1513,114800.0
2013-07-23 11:00:00,35.86,35.91,35.8,35.9,173600.0,26.144,26.1804,26.1003,26.1732,173600.0
2013-07-23 11:30:00,35.9,35.93,35.82,35.93,101000.0,26.1732,26.195,26.1148,26.195,101000.0
2013-07-23 12:00:00,35.93,35.96,35.89,35.95,103800.0,26.195,26.2169,26.1659,26.2096,103800.0
2013-07-23 12:30:00,35.95,35.95,35.93,35.94,85800.0,26.2096,26.2096,26.195,26.2023,85800.0
2013-07-23 13:00:00,35.94,35.97,35.94,35.96,60200.0,26.2023,26.2242,26.2023,26.2169,60200.0
2013-07-23 13:30:00,35.95,35.96,35.77,35.77,190300.0,26.2096,26.2169,26.0784,26.0784,190300.0
2013-07-23 14:00:00,35.78,35.9,35.7,35.78,314200.0,26.0857,26.1732,26.0273,26.0857,314200.0
2013-07-23 14:30:00,35.77,35.78,35.54,35.55,676500.0,26.0784,26.0857,25.9107,25.918,676500.0
2013-07-23 15:00:00,35.55,35.63,35.46,35.46,424800.0,25.918,25.9763,25.8524,25.8524,424800.0
2013-07-23 15:30:00,35.46,35.54,35.45,35.5,770500.0,25.8524,25.9107,25.8451,25.8815,770500.0
2013-07-24 09:30:00,35.54,35.6,35.11,35.12,234600.0,25.9107,25.9544,25.5972,25.6045,234600.0
2013-07-24 10:00:00,35.12,35.19,35.03,35.1,306300.0,25.6045,25.6555,25.5389,25.5899,306300.0
2013-07-24 10:30:00,35.09,35.14,35.04,35.05,341800.0,25.5826,25.6191,25.5462,25.5535,341800.0
2013-07-24 11:00:00,35.07,35.08,34.97,34.98,230000.0,25.568,25.5753,25.4951,25.5024,230000.0
2013-07-24 11:30:00,34.99,35.0,34.92,34.99,481100.0,25.5097,25.517,25.4587,25.5097,481100.0
2013-07-24 12:00:00,34.99,35.0,34.91,34.93,508200.0,25.5097,25.517,25.4514,25.466,508200.0
2013-07-24 12:30:00,34.92,34.94,34.88,34.93,551600.0,25.4587,25.4733,25.4295,25.466,551600.0
2013-07-24 13:00:00,34.93,35.0,34.92,34.92,150500.0,25.466,25.517,25.4587,25.4587,150500.0
2013-07-24 13:30:00,34.92,34.93,34.71,34.74,258000.0,25.4587,25.466,25.3056,25.3275,258000.0
2013-07-24 14:00:00,34.74,34.78,34.64,34.64,360700.0,25.3275,25.3566,25.2545,25.2545,360700.0
2013-07-24 14:30:00,34.64,34.75,34.62,34.65,398600.0,25.2545,25.3347,25.24,25.2618,398600.0
2013-07-24 15:00:00,34.66,34.66,34.45,34.46,491400.0,25.2691,25.2691,25.116,25.1233,491400.0
2013-07-24 15:30:00,34.46,34.48,34.34,34.43,1090600.0,25.1233,25.1379,25.0358,25.1014,1090600.0
2013-07-25 09:30:00,34.33,34.43,34.25,34.4,296400.0,25.0285,25.1014,24.9702,25.0796,296400.0
2013-07-25 10:00:00,34.41,34.51,34.35,34.39,324500.0,25.0869,25.1598,25.0431,25.0723,324500.0
2013-07-25 10:30:00,34.4,34.51,34.3,34.49,281700.0,25.0796,25.1598,25.0067,25.1452,281700.0
2013-07-25 11:00:00,34.5,34.5,34.38,34.38,146900.0,25.1525,25.1525,25.065,25.065,146900.0
2013-07-25 11:30:00,34.39,34.43,34.37,34.4,162300.0,25.0723,25.1014,25.0577,25.0796,162300.0
2013-07-25 12:00:00,34.4,34.42,34.25,34.34,294400.0,25.0796,25.0942,24.9702,25.0358,294400.0
2013-07-25 12:30:00,34.35,34.35,34.23,34.25,315700.0,25.0431,25.0431,24.9556,24.9702,315700.0
2013-07-25 13:00:00,34.25,34.34,34.24,34.3,242600.0,24.9702,25.0358,24.9629,25.0067,242600.0
2013-07-25 13:30:00,34.31,34.35,34.23,34.25,238600.0,25.014,25.0431,24.9556,24.9702,238600.0
2013-07-25 14:00:00,34.25,34.35,34.24,34.27,266500.0,24.9702,25.0431,24.9629,24.9848,266500.0
2013-07-25 14:30:00,34.27,34.44,34.26,34.36,335700.0,24.9848,25.1087,24.9775,25.0504,335700.0
2013-07-25 15:00:00,34.37,34.54,34.35,34.48,405700.0,25.0577,25.1816,25.0431,25.1379,405700.0
2013-07-25 15:30:00,34.48,34.59,34.47,34.53,541400.0,25.1379,25.2181,25.1306,25.1743,541400.0
2013-07-26 09:30:00,34.44,34.57,34.34,34.38,338800.0,25.1087,25.2035,25.0358,25.065,338800.0
2013-07-26 10:00:00,34.38,34.56,34.37,34.37,378200.0,25.065,25.1962,25.0577,25.0577,378200.0
2013-07-26 10:30:00,34.37,34.38,34.12,34.15,432200.0,25.0577,25.065,24.8754,24.8973,432200.0
2013-07-26 11:00:00,34.15,34.33,34.14,34.19,619200.0,24.8973,25.0285,24.89,24.9265,619200.0
2013-07-26 11:30:00,34.2,34.33,34.17,34.3,296500.0,24.9338,25.0285,24.9119,25.0067,296500.0
2013-07-26 12:00:00,34.3,34.36,34.24,34.31,315000.0,25.0067,25.0504,24.9629,25.014,315000.0
2013-07-26 12:30:00,34.31,34.52,34.3,34.51,243500.0,25.014,25.1671,25.0067,25.1598,243500.0
2013-07-26 13:00:00,34.51,34.63,34.5,34.62,160600.0,25.1598,25.2473,25.1525,25.24,160600.0
2013-07-26 13:30:00,34.62,34.64,34.57,34.58,69900.0,25.24,25.2545,25.2035,25.2108,69900.0
2013-07-26 14:00:00,34.59,34.61,34.53,34.54,189200.0,25.2181,25.2327,25.1743,25.1816,189200.0
2013-07-26 14:30:00,34.54,34.63,34.51,34.62,145100.0,25.1816,25.2473,25.1598,25.24,145100.0
2013-07-26 15:00:00,34.62,34.67,34.59,34.65,191200.0,25.24,25.2764,25.2181,25.2618,191200.0
2013-07-26 15:30:00,34.64,34.79,34.63,34.76,668200.0,25.2545,25.3639,25.2473,25.342,668200.0
2013-07-29 09:30:00,34.76,34.81,34.58,34.7,203700.0,25.342,25.3785,25.2108,25.2983,203700.0
2013-07-29 10:00:00,34.7,34.75,34.58,34.74,213300.0,25.2983,25.3347,25.2108,25.3275,213300.0
2013-07-29 10:30:00,34.74,34.91,34.7,34.91,197300.0,25.3275,25.4514,25.2983,25.4514,197300.0
2013-07-29 11:00:00,34.9,34.95,34.86,34.88,130900.0,25.4441,25.4806,25.4149,25.4295,130900.0
2013-07-29 11:30:00,34.88,34.95,34.84,34.92,95400.0,25.4295,25.4806,25.4004,25.4587,95400.0
2013-07-29 12:00:00,34.92,34.95,34.87,34.91,116900.0,25.4587,25.4806,25.4222,25.4514,116900.0
2013-07-29 12:30:00,34.91,34.99,34.88,34.99,106200.0,25.4514,25.5097,25.4295,25.5097,106200.0
2013-07-29 13:00:00,34.99,35.02,34.95,35.02,129000.0,25.5097,25.5316,25.4806,25.5316,129000.0
2013-07-29 13:30:00,35.02,35.05,34.99,35.05,135000.0,25.5316,25.5535,25.5097,25.5535,135000.0
2013-07-29 14:00:00,35.05,35.07,35.03,35.05,144000.0,25.5535,25.568,25.5389,25.5535,144000.0
2013-07-29 14:30:00,35.05,35.07,35.01,35.07,140700.0,25.5535,25.568,25.5243,25.568,140700.0
2013-07-29 15:00:00,35.07,35.07,35.02,35.02,193400.0,25.568,25.568,25.5316,25.5316,193400.0
2013-07-29 15:30:00,35.03,35.03,34.93,34.99,515800.0,25.5389,25.5389,25.466,25.5097,515800.0
2013-07-30 09:30:00,35.32,35.47,35.09,35.14,297700.0,25.7503,25.8597,25.5826,25.6191,297700.0
2013-07-30 10:00:00,35.13,35.25,35.04,35.04,215500.0,25.6118,25.6993,25.5462,25.5462,215500.0
2013-07-30 10:30:00,35.05,35.08,34.9,34.92,259400.0,25.5535,25.5753,25.4441,25.4587,259400.0
2013-07-30 11:00:00,34.92,34.93,34.83,34.86,167800.0,25.4587,25.466,25.3931,25.4149,167800.0
2013-07-30 11:30:00,34.86,34.89,34.82,34.86,107900.0,25.4149,25.4368,25.3858,25.4149,107900.0
2013-07-30 12:00:00,34.87,34.88,34.79,34.85,109200.0,25.4222,25.4295,25.3639,25.4076,109200.0
2013-07-30 12:30:00,34.85,34.87,34.81,34.85,134300.0,25.4076,25.4222,25.3785,25.4076,134300.0
2013-07-30 13:00:00,34.86,34.88,34.78,34.79,106800.0,25.4149,25.4295,25.3566,25.3639,106800.0
2013-07-30 13:30:00,34.78,34.78,34.71,34.73,114000.0,25.3566,25.3566,25.3056,25.3202,114000.0
2013-07-30 14:00:00,34.72,34.75,34.67,34.69,324500.0,25.3129,25.3347,25.2764,25.291,324500.0
2013-07-30 14:30:00,34.69,34.73,34.64,34.67,366400.0,25.291,25.3202,25.2545,25.2764,366400.0
2013-07-30 15:00:00,34.66,34.75,34.65,34.72,224300.0,25.2691,25.3347,25.2618,25.3129,224300.0
2013-07-30 15:30:00,34.72,34.75,34.64,34.71,710700.0,25.3129,25.3347,25.2545,25.3056,710700.0
2013-07-31 09:30:00,34.77,34.77,34.47,34.49,235300.0,25.3493,25.3493,25.1306,25.1452,235300.0
2013-07-31 10:00:00,34.5,34.65,34.48,34.63,273600.0,25.1525,25.2618,25.1379,25.2473,273600.0
2013-07-31 10:30:00,34.62,34.77,34.62,34.7,148200.0,25.24,25.3493,25.24,25.2983,148200.0
2013-07-31 11:00:00,34.7,34.73,34.62,34.62,106600.0,25.2983,25.3202,25.24,25.24,106600.0
2013-07-31 11:30:00,34.62,34.64,34.59,34.62,122000.0,25.24,25.2545,25.2181,25.24,122000.0
2013-07-31 12:00:00,34.61,34.68,34.59,34.59,152600.0,25.2327,25.2837,25.2181,25.2181,152600.0
2013-07-31 12:30:00,34.6,34.6,34.55,34.55,54700.0,25.2254,25.2254,25.1889,25.1889,54700.0
2013-07-31 13:00:00,34.55,34.61,34.55,34.6,66600.0,25.1889,25.2327,25.1889,25.2254,66600.0
2013-07-31 13:30:00,34.6,34.62,34.54,34.56,167500.0,25.2254,25.24,25.1816,25.1962,167500.0
2013-07-31 14:00:00,34.55,34.61,34.51,34.55,230200.0,25.1889,25.2327,25.1598,25.1889,230200.0
2013-07-31 14:30:00,34.56,34.69,34.55,34.67,121900.0,25.1962,25.291,25.1889,25.2764,121900.0
2013-07-31 15:00:00,34.66,34.67,34.41,34.56,405400.0,25.2691,25.2764,25.0869,25.1962,405400.0
2013-07-31 15:30:00,34.56,34.6,34.46,34.53,835600.0,25.1962,25.2254,25.1233,25.1743,835600.0
2013-08-01 09:30:00,34.7,34.76,34.53,34.55,264500.0,25.2983,25.342,25.1743,25.1889,264500.0
2013-08-01 10:00:00,34.55,34.69,34.53,34.69,258900.0,25.1889,25.291,25.1743,25.291,258900.0
2013-08-01 10:30:00,34.68,34.76,34.63,34.74,128600.0,25.2837,25.342,25.2473,25.3275,128600.0
2013-08-01 11:00:00,34.74,34.78,34.71,34.77,363300.0,25.3275,25.3566,25.3056,25.3493,363300.0
2013-08-01 11:30:00,34.78,34.83,34.73,34.8,187100.0,25.3566,25.3931,25.3202,25.3712,187100.0
2013-08-01 12:00:00,34.8,34.84,34.72,34.84,214500.0,25.3712,25.4004,25.3129,25.4004,214500.0
2013-08-01 12:30:00,34.84,34.87,34.81,34.85,99700.0,25.4004,25.4222,25.3785,25.4076,99700.0
2013-08-01 13:00:00,34.85,34.91,34.82,34.83,166100.0,25.4076,25.4514,25.3858,25.3931,166100.0
2013-08-01 13:30:00,34.82,34.83,34.68,34.7,149300.0,25.3858,25.3931,25.2837,25.2983,149300.0
2013-08-01 14:00:00,34.7,34.75,34.66,34.69,150800.0,25.2983,25.3347,25.2691,25.291,150800.0
2013-08-01 14:30:00,34.69,34.72,34.64,34.72,124000.0,25.291,25.3129,25.2545,25.3129,124000.0
2013-08-01 15:00:00,34.71,34.78,34.71,34.76,253300.0,25.3056,25.3566,25.3056,25.342,253300.0
2013-08-01 15:30:00,34.76,34.81,34.72,34.78,388600.0,25.342,25.3785,25.3129,25.3566,388600.0
2013-08-02 09:30:00,34.89,34.89,34.61,34.61,208200.0,25.4368,25.4368,25.2327,25.2327,208200.0
2013-08-02 10:00:00,34.61,34.64,34.55,34.64,130900.0,25.2327,25.2545,25.1889,25.2545,130900.0
2013-08-02 10:30:00,34.65,34.72,34.61,34.65,163800.0,25.2618,25.3129,25.2327,25.2618,163800.0
2013-08-02 11:00:00,34.66,34.67,34.56,34.58,167700.0,25.2691,25.2764,25.1962,25.2108,167700.0
2013-08-02 11:30:00,34.59,34.67,34.55,34.67,163000.0,25.2181,25.2764,25.1889,25.2764,163000.0
2013-08-02 12:00:00,34.66,34.76,34.65,34.76,52700.0,25.2691,25.342,25.2618,25.342,52700.0
2013-08-02 12:30:00,34.75,34.9,34.73,34.9,119800.0,25.3347,25.4441,25.3202,25.4441,119800.0
2013-08-02 13:00:00,34.89,34.91,34.87,34.89,86400.0,25.4368,25.4514,25.4222,25.4368,86400.0
2013-08-02 13:30:00,34.88,34.9,34.87,34.89,60800.0,25.4295,25.4441,25.4222,25.4368,60800.0
2013-08-02 14:00:00,34.89,34.92,34.85,34.92,79600.0,25.4368,25.4587,25.4076,25.4587,79600.0
2013-08-02 14:30:00,34.92,34.95,34.9,34.91,149600.0,25.4587,25.4806,25.4441,25.4514,149600.0
2013-08-02 15:00:00,34.91,34.96,34.91,34.95,118600.0,25.4514,25.4878,25.4514,25.4806,118600.0
2013-08-02 15:30:00,34.95,34.99,34.93,34.96,532500.0,25.4806,25.5097,25.466,25.4878,532500.0
2013-08-05 09:30:00,34.88,34.9,34.69,34.69,142300.0,25.4295,25.4441,25.291,25.291,142300.0
2013-08-05 10:00:00,34.7,34.84,34.7,34.77,96900.0,25.2983,25.4004,25.2983,25.3493,96900.0
2013-08-05 10:30:00,34.77,34.93,34.77,34.88,150200.0,25.3493,25.466,25.3493,25.4295,150200.0
2013-08-05 11:00:00,34.88,34.97,34.86,34.97,148700.0,25.4295,25.4951,25.4149,25.4951,148700.0
2013-08-05 11:30:00,34.97,35.0,34.94,34.97,196300.0,25.4951,25.517,25.4733,25.4951,196300.0
2013-08-05 12:00:00,34.97,35.01,34.93,34.95,129000.0,25.4951,25.5243,25.466,25.4806,129000.0
2013-08-05 12:30:00,34.94,34.97,34.91,34.94,98900.0,25.4733,25.4951,25.4514,25.4733,98900.0
2013-08-05 13:00:00,34.94,35.05,34.93,35.03,276000.0,25.4733,25.5535,25.466,25.5389,276000.0
2013-08-05 13:30:00,35.03,35.1,35.01,35.07,85700.0,25.5389,25.5899,25.5243,25.568,85700.0
2013-08-05 14:00:00,35.07,35.13,35.05,35.12,117900.0,25.568,25.6118,25.5535,25.6045,117900.0
2013-08-05 14:30:00,35.12,35.17,35.09,35.09,470800.0,25.6045,25.6409,25.5826,25.5826,470800.0
2013-08-05 15:00:00,35.09,35.09,35.0,35.01,159000.0,25.5826,25.5826,25.517,25.5243,159000.0
2013-08-05 15:30:00,35.02,35.07,34.99,35.0,317900.0,25.5316,25.568,25.5097,25.517,317900.0
2013-08-06 09:30:00,35.09,35.14,34.92,35.05,390300.0,25.5826,25.6191,25.4587,25.5535,390300.0
2013-08-06 10:00:00,35.03,35.18,34.95,35.17,112000.0,25.5389,25.6482,25.4806,25.6409,112000.0
2013-08-06 10:30:00,35.15,35.25,35.1,35.16,210600.0,25.6264,25.6993,25.5899,25.6337,210600.0
2013-08-06 11:00:00,35.16,35.19,35.12,35.14,351600.0,25.6337,25.6555,25.6045,25.6191,351600.0
2013-08-06 11:30:00,35.13,35.24,35.13,35.19,203600.0,25.6118,25.692,25.6118,25.6555,203600.0
2013-08-06 12:00:00,35.19,35.19,35.13,35.17,102500.0,25.6555,25.6555,25.6118,25.6409,102500.0
2013-08-06 12:30:00,35.18,35.19,35.09,35.1,273900.0,25.6482,25.6555,25.5826,25.5899,273900.0
2013-08-06 13:00:00,35.1,35.1,34.97,35.04,182400.0,25.5899,25.5899,25.4951,25.5462,182400.0
2013-08-06 13:30:00,35.04,35.04,34.98,35.02,97600.0,25.5462,25.5462,25.5024,25.5316,97600.0
2013-08-06 14:00:00,35.02,35.14,35.0,35.11,135800.0,25.5316,25.6191,25.517,25.5972,135800.0
2013-08-06 14:30:00,35.1,35.14,35.08,35.14,149900.0,25.5899,25.6191,25.5753,25.6191,149900.0
2013-08-06 15:00:00,35.14,35.14,35.05,35.06,217100.0,25.6191,25.6191,25.5535,25.5607,217100.0
2013-08-06 15:30:00,35.05,35.1,35.0,35.05,612900.0,25.5535,25.5899,25.517,25.5535,612900.0
2013-08-07 09:30:00,34.95,35.5,34.91,34.95,344000.0,25.4806,25.8815,25.4514,25.4806,344000.0
2013-08-07 10:00:00,34.94,35.03,34.9,34.94,127400.0,25.4733,25.5389,25.4441,25.4733,127400.0
2013-08-07 10:30:00,34.94,35.02,34.87,34.95,124000.0,25.4733,25.5316,25.4222,25.4806,124000.0
2013-08-07 11:00:00,34.95,34.95,34.92,34.93,104000.0,25.4806,25.4806,25.4587,25.466,104000.0
2013-08-07 11:30:00,34.93,34.95,34.89,34.95,116300.0,25.466,25.4806,25.4368,25.4806,116300.0
2013-08-07 12:00:00,34.94,34.95,34.87,34.87,88400.0,25.4733,25.4806,25.4222,25.4222,88400.0
2013-08-07 12:30:00,34.88,34.9,34.86,34.88,67700.0,25.4295,25.4441,25.4149,25.4295,67700.0
2013-08-07 13:00:00,34.89,34.94,34.86,34.94,69700.0,25.4368,25.4733,25.4149,25.4733,69700.0
2013-08-07 13:30:00,34.94,34.99,34.92,34.93,61700.0,25.4733,25.5097,25.4587,25.466,61700.0
2013-08-07 14:00:00,34.93,34.93,34.85,34.88,87400.0,25.466,25.466,25.4076,25.4295,87400.0
2013-08-07 14:30:00,34.88,34.92,34.87,34.9,91600.0,25.4295,25.4587,25.4222,25.4441,91600.0
2013-08-07 15:00:00,34.9,34.95,34.89,34.91,90000.0,25.4441,25.4806,25.4368,25.4514,90000.0
2013-08-07 15:30:00,34.92,34.95,34.81,34.85,345800.0,25.4587,25.4806,25.3785,25.4076,345800.0
2013-08-08 09:30:00,34.98,35.04,34.89,34.95,87700.0,25.5024,25.5462,25.4368,25.4806,87700.0
2013-08-08 10:00:00,34.95,35.01,34.78,34.8,144500.0,25.4806,25.5243,25.3566,25.3712,144500.0
2013-08-08 10:30:00,34.8,34.81,34.69,34.75,243400.0,25.3712,25.3785,25.291,25.3347,243400.0
2013-08-08 11:00:00,34.75,34.75,34.65,34.65,164100.0,25.3347,25.3347,25.2618,25.2618,164100.0
2013-08-08 11:30:00,34.66,34.71,34.64,34.71,250800.0,25.2691,25.3056,25.2545,25.3056,250800.0
2013-08-08 12:00:00,34.7,34.76,34.69,34.75,248400.0,25.2983,25.342,25.291,25.3347,248400.0
2013-08-08 12:30:00,34.75,34.83,34.73,34.8,142200.0,25.3347,25.3931,25.3202,25.3712,142200.0
2013-08-08 13:00:00,34.8,34.86,34.79,34.8,140000.0,25.3712,25.4149,25.3639,25.3712,140000.0
2013-08-08 13:30:00,34.81,34.81,34.78,34.8,115200.0,25.3785,25.3785,25.3566,25.3712,115200.0
2013-08-08 14:00:00,34.8,34.84,34.78,34.84,193600.0,25.3712,25.4004,25.3566,25.4004,193600.0
2013-08-08 14:30:00,34.84,34.9,34.8,34.89,1779200.0,25.4004,25.4441,25.3712,25.4368,1779200.0
2013-08-08 15:00:00,34.89,34.94,34.87,34.89,211000.0,25.4368,25.4733,25.4222,25.4368,211000.0
2013-08-08 15:30:00,34.9,34.9,34.82,34.86,897800.0,25.4441,25.4441,25.3858,25.4149,897800.0
2013-08-09 09:30:00,34.85,34.93,34.68,34.81,284000.0,25.4076,25.466,25.2837,25.3785,284000.0
2013-08-09 10:00:00,34.82,34.86,34.58,34.67,359000.0,25.3858,25.4149,25.2108,25.2764,359000.0
2013-08-09 10:30:00,34.67,34.7,34.59,34.59,236700.0,25.2764,25.2983,25.2181,25.2181,236700.0
2013-08-09 11:00:00,34.6,34.67,34.58,34.67,149400.0,25.2254,25.2764,25.2108,25.2764,149400.0
2013-08-09 11:30:00,34.66,34.82,34.65,34.8,186500.0,25.2691,25.3858,25.2618,25.3712,186500.0
2013-08-09 12:00:00,34.8,34.83,34.7,34.83,147900.0,25.3712,25.3931,25.2983,25.3931,147900.0
2013-08-09 12:30:00,34.83,34.86,34.81,34.82,89400.0,25.3931,25.4149,25.3785,25.3858,89400.0
2013-08-09 13:00:00,34.82,34.93,34.8,34.93,180500.0,25.3858,25.466,25.3712,25.466,180500.0
2013-08-09 13:30:00,34.92,34.96,34.88,34.94,391700.0,25.4587,25.4878,25.4295,25.4733,391700.0
2013-08-09 14:00:00,34.94,35.15,34.93,35.09,759100.0,25.4733,25.6264,25.466,25.5826,759100.0
2013-08-09 14:30:00,35.08,35.09,34.99,34.99,226500.0,25.5753,25.5826,25.5097,25.5097,226500.0
2013-08-09 15:00:00,35.0,35.0,34.94,34.97,415600.0,25.517,25.517,25.4733,25.4951,415600.0
2013-08-09 15:30:00,34.97,35.01,34.92,35.01,689000.0,25.4951,25.5243,25.4587,25.5243,689000.0
2013-08-12 09:30:00,34.3,34.48,33.48,33.54,2021500.0,25.0067,25.1379,24.4088,24.4526,2021500.0
2013-08-12 10:00:00,33.55,33.56,32.76,33.18,2760000.0,24.4599,24.4672,23.8839,24.1901,2760000.0
2013-08-12 10:30:00,33.19,33.6,33.04,33.31,1908600.0,24.1974,24.4963,24.0881,24.2849,1908600.0
2013-08-12 11:00:00,33.32,33.66,33.3,33.52,1007600.0,24.2922,24.5401,24.2776,24.438,1007600.0
2013-08-12 11:30:00,33.52,33.76,33.46,33.75,700000.0,24.438,24.613,24.3943,24.6057,700000.0
2013-08-12 12:00:00,33.75,33.75,33.46,33.46,363000.0,24.6057,24.6057,24.3943,24.3943,363000.0
2013-08-12 12:30:00,33.47,33.51,33.32,33.39,455500.0,24.4015,24.4307,24.2922,24.3432,455500.0
2013-08-12 13:00:00,33.4,33.43,33.22,33.29,537900.0,24.3505,24.3724,24.2193,24.2703,537900.0
2013-08-12 13:30:00,33.3,33.3,33.1,33.14,519500.0,24.2776,24.2776,24.1318,24.161,519500.0
2013-08-12 14:00:00,33.15,33.36,33.15,33.2,494400.0,24.1682,24.3214,24.1682,24.2047,494400.0
2013-08-12 14:30:00,33.21,33.3,33.16,33.21,456400.0,24.212,24.2776,24.1755,24.212,456400.0
2013-08-12 15:00:00,33.21,33.22,33.01,33.05,808300.0,24.212,24.2193,24.0662,24.0953,808300.0
2013-08-12 15:30:00,33.06,33.08,32.97,33.0,1767600.0,24.1026,24.1172,24.037,24.0589,1767600.0
2013-08-13 09:30:00,33.06,33.24,32.98,33.0,855100.0,24.1026,24.2339,24.0443,24.0589,855100.0
2013-08-13 10:00:00,33.0,33.0,32.78,32.82,521400.0,24.0589,24.0589,23.8985,23.9277,521400.0
2013-08-13 10:30:00,32.81,32.97,32.81,32.9,308100.0,23.9204,24.037,23.9204,23.986,308100.0
2013-08-13 11:00:00,32.9,33.0,32.88,32.98,224300.0,23.986,24.0589,23.9714,24.0443,224300.0
2013-08-13 11:30:00,32.98,33.05,32.96,32.97,275400.0,24.0443,24.0953,24.0297,24.037,275400.0
2013-08-13 12:00:00,32.97,33.01,32.93,32.98,166400.0,24.037,24.0662,24.0079,24.0443,166400.0
2013-08-13 12:30:00,32.98,33.01,32.97,32.98,194600.0,24.0443,24.0662,24.037,24.0443,194600.0
2013-08-13 13:00:00,32.99,33.02,32.97,32.98,225500.0,24.0516,24.0735,24.037,24.0443,225500.0
2013-08-13 13:30:00,32.99,33.07,32.98,33.07,226700.0,24.0516,24.1099,24.0443,24.1099,226700.0
2013-08-13 14:00:00,33.07,33.12,33.04,33.12,233000.0,24.1099,24.1464,24.0881,24.1464,233000.0
2013-08-13 14:30:00,33.12,33.13,33.0,33.06,338300.0,24.1464,24.1537,24.0589,24.1026,338300.0
2013-08-13 15:00:00,33.05,33.13,33.03,33.09,336200.0,24.0953,24.1537,24.0808,24.1245,336200.0
2013-08-13 15:30:00,33.08,33.14,33.08,33.1,658800.0,24.1172,24.161,24.1172,24.1318,658800.0
2013-08-14 09:30:00,33.02,33.08,32.95,33.05,181900.0,24.0735,24.1172,24.0224,24.0953,181900.0
2013-08-14 10:00:00,33.06,33.16,33.03,33.07,239400.0,24.1026,24.1755,24.0808,24.1099,239400.0
2013-08-14 10:30:00,33.07,33.13,32.98,32.98,201600.0,24.1099,24.1537,24.0443,24.0443,201600.0
2013-08-14 11:00:00,32.98,33.1,32.98,33.09,163700.0,24.0443,24.1318,24.0443,24.1245,163700.0
2013-08-14 11:30:00,33.09,33.09,32.95,32.98,197500.0,24.1245,24.1245,24.0224,24.0443,197500.0
2013-08-14 12:00:00,32.97,33.05,32.96,33.05,162400.0,24.037,24.0953,24.0297,24.0953,162400.0
2013-08-14 12:30:00,33.06,33.07,33.01,33.04,153800.0,24.1026,24.1099,24.0662,24.0881,153800.0
2013-08-14 13:00:00,33.04,33.04,32.99,33.0,165900.0,24.0881,24.0881,24.0516,24.0589,165900.0
2013-08-14 13:30:00,33.0,33.01,32.89,32.95,247900.0,24.0589,24.0662,23.9787,24.0224,247900.0
2013-08-14 14:00:00,32.95,33.02,32.94,33.02,149900.0,24.0224,24.0735,24.0151,24.0735,149900.0
2013-08-14 14:30:00,33.02,33.11,33.01,33.08,223600.0,24.0735,24.1391,24.0662,24.1172,223600.0
2013-08-14 15:00:00,33.08,33.14,33.03,33.09,265900.0,24.1172,24.161,24.0808,24.1245,265900.0
2013-08-14 15:30:00,33.1,33.1,33.01,33.02,567100.0,24.1318,24.1318,24.0662,24.0735,567100.0
2013-08-15 09:30:00,32.77,32.84,32.52,32.56,488800.0,23.8912,23.9422,23.7089,23.7381,488800.0
2013-08-15 10:00:00,32.56,32.64,32.54,32.6,384800.0,23.7381,23.7964,23.7235,23.7673,384800.0
2013-08-15 10:30:00,32.61,32.64,32.54,32.59,353400.0,23.7746,23.7964,23.7235,23.76,353400.0
2013-08-15 11:00:00,32.59,32.65,32.56,32.6,167200.0,23.76,23.8037,23.7381,23.7673,167200.0
2013-08-15 11:30:00,32.61,32.61,32.48,32.51,298500.0,23.7746,23.7746,23.6798,23.7017,298500.0
2013-08-15 12:00:00,32.51,32.54,32.48,32.48,121700.0,23.7017,23.7235,23.6798,23.6798,121700.0
2013-08-15 12:30:00,32.49,32.52,32.4,32.44,174900.0,23.6871,23.7089,23.6215,23.6506,174900.0
2013-08-15 13:00:00,32.43,32.45,32.34,32.34,235800.0,23.6433,23.6579,23.5777,23.5777,235800.0
2013-08-15 13:30:00,32.33,32.39,32.32,32.35,244000.0,23.5704,23.6142,23.5631,23.585,244000.0
2013-08-15 14:00:00,32.34,32.36,32.27,32.33,213800.0,23.5777,23.5923,23.5267,23.5704,213800.0
2013-08-15 14:30:00,32.33,32.43,32.33,32.38,287100.0,23.5704,23.6433,23.5704,23.6069,287100.0
2013-08-15 15:00:00,32.38,32.48,32.37,32.48,575400.0,23.6069,23.6798,23.5996,23.6798,575400.0
2013-08-15 15:30:00,32.48,32.59,32.47,32.48,1072000.0,23.6798,23.76,23.6725,23.6798,1072000.0
2013-08-16 09:30:00,32.36,32.47,32.2,32.28,515700.0,23.5923,23.6725,23.4756,23.534,515700.0
2013-08-16 10:00:00,32.28,32.48,32.27,32.48,270100.0,23.534,23.6798,23.5267,23.6798,270100.0
2013-08-16 10:30:00,32.49,32.67,32.48,32.66,264600.0,23.6871,23.8183,23.6798,23.811,264600.0
2013-08-16 11:00:00,32.66,32.67,32.53,32.56,233700.0,23.811,23.8183,23.7162,23.7381,233700.0
2013-08-16 11:30:00,32.56,32.65,32.54,32.64,206600.0,23.7381,23.8037,23.7235,23.7964,206600.0
2013-08-16 12:00:00,32.64,32.65,32.49,32.51,163100.0,23.7964,23.8037,23.6871,23.7017,163100.0
2013-08-16 12:30:00,32.51,32.53,32.48,32.48,129900.0,23.7017,23.7162,23.6798,23.6798,129900.0
2013-08-16 13:00:00,32.49,32.49,32.37,32.41,151500.0,23.6871,23.6871,23.5996,23.6287,151500.0
2013-08-16 13:30:00,32.4,32.41,32.37,32.39,155100.0,23.6215,23.6287,23.5996,23.6142,155100.0
2013-08-16 14:00:00,32.4,32.46,32.39,32.45,191100.0,23.6215,23.6652,23.6142,23.6579,191100.0
2013-08-16 14:30:00,32.45,32.54,32.42,32.51,204700.0,23.6579,23.7235,23.636,23.7017,204700.0
2013-08-16 15:00:00,32.52,32.56,32.51,32.54,176200.0,23.7089,23.7381,23.7017,23.7235,176200.0
2013-08-16 15:30:00,32.54,32.57,32.44,32.44,421800.0,23.7235,23.7454,23.6506,23.6506,421800.0
2013-08-19 09:30:00,32.37,32.62,32.34,32.6,221700.0,23.5996,23.7818,23.5777,23.7673,221700.0
2013-08-19 10:00:00,32.61,32.66,32.58,32.65,214100.0,23.7746,23.811,23.7527,23.8037,214100.0
2013-08-19 10:30:00,32.66,32.66,32.54,32.54,223800.0,23.811,23.811,23.7235,23.7235,223800.0
2013-08-19 11:00:00,32.55,32.64,32.55,32.61,141700.0,23.7308,23.7964,23.7308,23.7746,141700.0
2013-08-19 11:30:00,32.6,32.6,32.54,32.55,135800.0,23.7673,23.7673,23.7235,23.7308,135800.0
2013-08-19 12:00:00,32.55,32.59,32.51,32.58,126800.0,23.7308,23.76,23.7017,23.7527,126800.0
2013-08-19 12:30:00,32.58,32.6,32.55,32.58,83400.0,23.7527,23.7673,23.7308,23.7527,83400.0
2013-08-19 13:00:00,32.58,32.59,32.51,32.52,112900.0,23.7527,23.76,23.7017,23.7089,112900.0
2013-08-19 13:30:00,32.52,32.54,32.49,32.51,136200.0,23.7089,23.7235,23.6871,23.7017,136200.0
2013-08-19 14:00:00,32.52,32.56,32.5,32.55,125700.0,23.7089,23.7381,23.6944,23.7308,125700.0
2013-08-19 14:30:00,32.55,32.56,32.51,32.54,143400.0,23.7308,23.7381,23.7017,23.7235,143400.0
2013-08-19 15:00:00,32.54,32.55,32.51,32.53,217200.0,23.7235,23.7308,23.7017,23.7162,217200.0
2013-08-19 15:30:00,32.53,32.58,32.5,32.5,593800.0,23.7162,23.7527,23.6944,23.6944,593800.0
2013-08-20 09:30:00,32.49,32.61,32.47,32.61,140100.0,23.6871,23.7746,23.6725,23.7746,140100.0
2013-08-20 10:00:00,32.62,32.74,32.59,32.71,191500.0,23.7818,23.8693,23.76,23.8475,191500.0
2013-08-20 10:30:00,32.71,32.72,32.65,32.69,142000.0,23.8475,23.8548,23.8037,23.8329,142000.0
2013-08-20 11:00:00,32.69,32.72,32.64,32.64,153200.0,23.8329,23.8548,23.7964,23.7964,153200.0
2013-08-20 11:30:00,32.64,32.69,32.63,32.69,167100.0,23.7964,23.8329,23.7891,23.8329,167100.0
2013-08-20 12:00:00,32.68,32.71,32.67,32.68,121100.0,23.8256,23.8475,23.8183,23.8256,121100.0
2013-08-20 12:30:00,32.67,32.68,32.62,32.64,130200.0,23.8183,23.8256,23.7818,23.7964,130200.0
2013-08-20 13:00:00,32.63,32.64,32.57,32.58,200800.0,23.7891,23.7964,23.7454,23.7527,200800.0
2013-08-20 13:30:00,32.59,32.61,32.58,32.61,148500.0,23.76,23.7746,23.7527,23.7746,148500.0
2013-08-20 14:00:00,32.6,32.61,32.55,32.56,190900.0,23.7673,23.7746,23.7308,23.7381,190900.0
2013-08-20 14:30:00,32.57,32.58,32.52,32.52,190800.0,23.7454,23.7527,23.7089,23.7089,190800.0
2013-08-20 15:00:00,32.52,32.56,32.52,32.55,171800.0,23.7089,23.7381,23.7089,23.7308,171800.0
2013-08-20 15:30:00,32.55,32.57,32.42,32.44,613700.0,23.7308,23.7454,23.636,23.6506,613700.0
2013-08-21 09:30:00,32.41,32.45,32.34,32.36,291000.0,23.6287,23.6579,23.5777,23.5923,291000.0
2013-08-21 10:00:00,32.37,32.39,32.28,32.28,128100.0,23.5996,23.6142,23.534,23.534,128100.0
2013-08-21 10:30:00,32.28,32.4,32.25,32.37,96800.0,23.534,23.6215,23.5121,23.5996,96800.0
2013-08-21 11:00:00,32.36,32.42,32.33,32.39,183600.0,23.5923,23.636,23.5704,23.6142,183600.0
2013-08-21 11:30:00,32.39,32.42,32.32,32.34,113700.0,23.6142,23.636,23.5631,23.5777,113700.0
2013-08-21 12:00:00,32.34,32.37,32.27,32.37,77500.0,23.5777,23.5996,23.5267,23.5996,77500.0
2013-08-21 12:30:00,32.36,32.45,32.33,32.41,95300.0,23.5923,23.6579,23.5704,23.6287,95300.0
2013-08-21 13:00:00,32.41,32.43,32.39,32.4,85000.0,23.6287,23.6433,23.6142,23.6215,85000.0
2013-08-21 13:30:00,32.4,32.4,32.34,32.35,71000.0,23.6215,23.6215,23.5777,23.585,71000.0
2013-08-21 14:00:00,32.35,32.36,32.11,32.16,206900.0,23.585,23.5923,23.41,23.4465,206900.0
2013-08-21 14:30:00,32.16,32.27,32.12,32.17,504400.0,23.4465,23.5267,23.4173,23.4538,504400.0
2013-08-21 15:00:00,32.18,32.18,32.07,32.11,320900.0,23.4611,23.4611,23.3809,23.41,320900.0
2013-08-21 15:30:00,32.12,32.17,31.95,31.99,864600.0,23.4173,23.4538,23.2934,23.3225,864600.0
2013-08-22 09:30:00,32.08,32.08,31.76,32.0,555800.0,23.3882,23.3882,23.1549,23.3298,555800.0
2013-08-22 10:00:00,32.01,32.12,32.0,32.11,388500.0,23.3371,23.4173,23.3298,23.41,388500.0
2013-08-22 10:30:00,32.12,32.18,32.1,32.13,411400.0,23.4173,23.4611,23.4027,23.4246,411400.0
2013-08-22 11:00:00,32.12,32.14,32.05,32.06,184900.0,23.4173,23.4319,23.3663,23.3736,184900.0
2013-08-22 11:30:00,32.05,32.2,32.05,32.19,195100.0,23.3663,23.4756,23.3663,23.4684,195100.0
2013-08-22 12:00:00,32.19,32.3,32.15,32.15,229700.0,23.4684,23.5486,23.4392,23.4392,229700.0
2013-08-22 12:30:00,32.16,32.21,32.15,32.21,107600.0,23.4465,23.4829,23.4392,23.4829,107600.0
2013-08-22 13:00:00,32.21,32.22,32.18,32.2,68200.0,23.4829,23.4902,23.4611,23.4756,68200.0
2013-08-22 13:30:00,32.2,32.38,32.2,32.35,73900.0,23.4756,23.6069,23.4756,23.585,73900.0
2013-08-22 14:00:00,32.34,32.35,32.23,32.28,59900.0,23.5777,23.585,23.4975,23.534,59900.0
2013-08-22 14:30:00,32.27,32.31,32.21,32.31,94000.0,23.5267,23.5558,23.4829,23.5558,94000.0
2013-08-22 15:00:00,32.3,32.31,32.24,32.27,103600.0,23.5486,23.5558,23.5048,23.5267,103600.0
2013-08-22 15:30:00,32.27,32.32,32.25,32.27,606900.0,23.5267,23.5631,23.5121,23.5267,606900.0
2013-08-23 09:30:00,32.32,32.35,32.11,32.15,190700.0,23.5631,23.585,23.41,23.4392,190700.0
2013-08-23 10:00:00,32.15,32.15,32.08,32.11,137000.0,23.4392,23.4392,23.3882,23.41,137000.0
2013-08-23 10:30:00,32.11,32.2,32.1,32.17,156300.0,23.41,23.4756,23.4027,23.4538,156300.0
2013-08-23 11:00:00,32.18,32.21,32.08,32.12,254000.0,23.4611,23.4829,23.3882,23.4173,254000.0
2013-08-23 11:30:00,32.11,32.31,32.09,32.24,290200.0,23.41,23.5558,23.3954,23.5048,290200.0
2013-08-23 12:00:00,32.24,32.29,32.23,32.26,148000.0,23.5048,23.5413,23.4975,23.5194,148000.0
2013-08-23 12:30:00,32.25,32.27,32.16,32.27,149400.0,23.5121,23.5267,23.4465,23.5267,149400.0
2013-08-23 13:00:00,32.27,32.27,32.24,32.27,100800.0,23.5267,23.5267,23.5048,23.5267,100800.0
2013-08-23 13:30:00,32.27,32.28,32.24,32.24,99400.0,23.5267,23.534,23.5048,23.5048,99400.0
2013-08-23 14:00:00,32.24,32.25,32.15,32.16,147800.0,23.5048,23.5121,23.4392,23.4465,147800.0
2013-08-23 14:30:00,32.16,32.22,32.15,32.19,147600.0,23.4465,23.4902,23.4392,23.4684,147600.0
2013-08-23 15:00:00,32.19,32.22,32.18,32.2,182500.0,23.4684,23.4902,23.4611,23.4756,182500.0
2013-08-23 15:30:00,32.2,32.29,32.17,32.24,674100.0,23.4756,23.5413,23.4538,23.5048,674100.0
2013-08-26 09:30:00,32.27,32.3,32.2,32.25,172100.0,23.5267,23.5486,23.4756,23.5121,172100.0
2013-08-26 10:00:00,32.25,32.3,32.23,32.28,160200.0,23.5121,23.5486,23.4975,23.534,160200.0
2013-08-26 10:30:00,32.29,32.29,32.24,32.27,118300.0,23.5413,23.5413,23.5048,23.5267,118300.0
2013-08-26 11:00:00,32.26,32.27,32.22,32.24,145200.0,23.5194,23.5267,23.4902,23.5048,145200.0
2013-08-26 11:30:00,32.25,32.27,32.23,32.25,105800.0,23.5121,23.5267,23.4975,23.5121,105800.0
2013-08-26 12:00:00,32.26,32.26,32.2,32.21,98700.0,23.5194,23.5194,23.4756,23.4829,98700.0
2013-08-26 12:30:00,32.21,32.23,32.19,32.21,70800.0,23.4829,23.4975,23.4684,23.4829,70800.0
2013-08-26 13:00:00,32.22,32.22,32.15,32.16,96300.0,23.4902,23.4902,23.4392,23.4465,96300.0
2013-08-26 13:30:00,32.15,32.16,32.08,32.09,88800.0,23.4392,23.4465,23.3882,23.3954,88800.0
2013-08-26 14:00:00,32.1,32.1,32.06,32.07,94600.0,23.4027,23.4027,23.3736,23.3809,94600.0
2013-08-26 14:30:00,32.07,32.07,31.98,31.99,287600.0,23.3809,23.3809,23.3153,23.3225,287600.0
2013-08-26 15:00:00,31.99,32.0,31.81,31.83,339800.0,23.3225,23.3298,23.1913,23.2059,339800.0
2013-08-26 15:30:00,31.84,31.92,31.83,31.89,564900.0,23.2132,23.2715,23.2059,23.2496,564900.0
2013-08-27 09:30:00,31.69,31.82,31.5,31.78,272700.0,23.1038,23.1986,22.9653,23.1694,272700.0
2013-08-27 10:00:00,31.79,31.83,31.75,31.76,173300.0,23.1767,23.2059,23.1476,23.1549,173300.0
2013-08-27 10:30:00,31.77,31.92,31.77,31.86,228500.0,23.1621,23.2715,23.1621,23.2278,228500.0
2013-08-27 11:00:00,31.86,31.87,31.78,31.85,136600.0,23.2278,23.2351,23.1694,23.2205,136600.0
2013-08-27 11:30:00,31.84,31.86,31.79,31.84,108600.0,23.2132,23.2278,23.1767,23.2132,108600.0
2013-08-27 12:00:00,31.85,31.85,31.77,31.77,125700.0,23.2205,23.2205,23.1621,23.1621,125700.0
2013-08-27 12:30:00,31.77,31.84,31.76,31.81,117500.0,23.1621,23.2132,23.1549,23.1913,117500.0
2013-08-27 13:00:00,31.81,31.84,31.79,31.8,79700.0,23.1913,23.2132,23.1767,23.184,79700.0
2013-08-27 13:30:00,31.79,31.9,31.79,31.86,134100.0,23.1767,23.2569,23.1767,23.2278,134100.0
2013-08-27 14:00:00,31.86,31.88,31.78,31.8,159500.0,23.2278,23.2423,23.1694,23.184,159500.0
2013-08-27 14:30:00,31.8,31.91,31.79,31.85,195000.0,23.184,23.2642,23.1767,23.2205,195000.0
2013-08-27 15:00:00,31.84,31.84,31.77,31.8,303200.0,23.2132,23.2132,23.1621,23.184,303200.0
2013-08-27 15:30:00,31.81,31.82,31.72,31.74,493300.0,23.1913,23.1986,23.1257,23.1403,493300.0
2013-08-28 09:30:00,31.67,31.69,31.43,31.66,339400.0,23.0892,23.1038,22.9143,23.082,339400.0
2013-08-28 10:00:00,31.66,31.73,31.6,31.6,226100.0,23.082,23.133,23.0382,23.0382,226100.0
2013-08-28 10:30:00,31.61,31.61,31.5,31.52,227200.0,23.0455,23.0455,22.9653,22.9799,227200.0
2013-08-28 11:00:00,31.52,31.63,31.52,31.58,199700.0,22.9799,23.0601,22.9799,23.0236,199700.0
2013-08-28 11:30:00,31.58,31.6,31.53,31.59,152600.0,23.0236,23.0382,22.9872,23.0309,152600.0
2013-08-28 12:00:00,31.59,31.61,31.5,31.51,176800.0,23.0309,23.0455,22.9653,22.9726,176800.0
2013-08-28 12:30:00,31.51,31.53,31.5,31.52,144700.0,22.9726,22.9872,22.9653,22.9799,144700.0
2013-08-28 13:00:00,31.53,31.58,31.5,31.51,128500.0,22.9872,23.0236,22.9653,22.9726,128500.0
2013-08-28 13:30:00,31.5,31.53,31.47,31.47,154000.0,22.9653,22.9872,22.9434,22.9434,154000.0
2013-08-28 14:00:00,31.47,31.49,31.45,31.45,210500.0,22.9434,22.958,22.9289,22.9289,210500.0
2013-08-28 14:30:00,31.45,31.46,31.37,31.4,246300.0,22.9289,22.9361,22.8705,22.8924,246300.0
2013-08-28 15:00:00,31.41,31.49,31.4,31.49,386600.0,22.8997,22.958,22.8924,22.958,386600.0
2013-08-28 15:30:00,31.49,31.57,31.45,31.46,787600.0,22.958,23.0163,22.9289,22.9361,787600.0
2013-08-29 09:30:00,31.47,31.89,31.41,31.89,381200.0,22.9434,23.2496,22.8997,23.2496,381200.0
2013-08-29 10:00:00,31.88,31.95,31.82,31.94,349500.0,23.2423,23.2934,23.1986,23.2861,349500.0
2013-08-29 10:30:00,31.94,32.08,31.9,32.01,317700.0,23.2861,23.3882,23.2569,23.3371,317700.0
2013-08-29 11:00:00,32.01,32.1,31.99,32.08,279700.0,23.3371,23.4027,23.3225,23.3882,279700.0
2013-08-29 11:30:00,32.08,32.1,31.98,31.99,245500.0,23.3882,23.4027,23.3153,23.3225,245500.0
2013-08-29 12:00:00,32.0,32.01,31.98,32.0,124800.0,23.3298,23.3371,23.3153,23.3298,124800.0
2013-08-29 12:30:00,32.0,32.01,31.98,32.0,148900.0,23.3298,23.3371,23.3153,23.3298,148900.0
2013-08-29 13:00:00,31.99,32.0,31.98,31.99,189400.0,23.3225,23.3298,23.3153,23.3225,189400.0
2013-08-29 13:30:00,31.99,31.99,31.95,31.97,166900.0,23.3225,23.3225,23.2934,23.308,166900.0
2013-08-29 14:00:00,31.97,32.03,31.96,32.0,306300.0,23.308,23.3517,23.3007,23.3298,306300.0
2013-08-29 14:30:00,32.0,32.01,31.98,32.0,79600.0,23.3298,23.3371,23.3153,23.3298,79600.0
2013-08-29 15:00:00,32.0,32.0,31.94,32.0,330500.0,23.3298,23.3298,23.2861,23.3298,330500.0
2013-08-29 15:30:00,31.99,32.06,31.95,31.96,826800.0,23.3225,23.3736,23.2934,23.3007,826800.0
2013-08-30 09:30:00,32.08,32.15,32.0,32.01,247500.0,23.3882,23.4392,23.3298,23.3371,247500.0
2013-08-30 10:00:00,32.01,32.1,32.0,32.07,397100.0,23.3371,23.4027,23.3298,23.3809,397100.0
2013-08-30 10:30:00,32.06,32.1,32.0,32.0,187000.0,23.3736,23.4027,23.3298,23.3298,187000.0
2013-08-30 11:00:00,32.0,32.01,31.95,31.96,287600.0,23.3298,23.3371,23.2934,23.3007,287600.0
2013-08-30 11:30:00,31.96,32.01,31.92,31.96,161700.0,23.3007,23.3371,23.2715,23.3007,161700.0
2013-08-30 12:00:00,31.96,32.01,31.96,32.0,131800.0,23.3007,23.3371,23.3007,23.3298,131800.0
2013-08-30 12:30:00,31.99,32.09,31.98,32.09,109700.0,23.3225,23.3954,23.3153,23.3954,109700.0
2013-08-30 13:00:00,32.08,32.12,31.99,32.09,196200.0,23.3882,23.4173,23.3225,23.3954,196200.0
2013-08-30 13:30:00,32.08,32.1,32.06,32.06,162900.0,23.3882,23.4027,23.3736,23.3736,162900.0
2013-08-30 14:00:00,32.05,32.09,32.02,32.08,151300.0,23.3663,23.3954,23.3444,23.3882,151300.0
2013-08-30 14:30:00,32.08,32.11,32.08,32.09,330300.0,23.3882,23.41,23.3882,23.3954,330300.0
2013-08-30 15:00:00,32.09,32.17,32.06,32.14,415200.0,23.3954,23.4538,23.3736,23.4319,415200.0
2013-08-30 15:30:00,32.13,32.13,31.95,32.01,875200.0,23.4246,23.4246,23.2934,23.3371,875200.0
2013-09-03 09:30:00,32.32,32.32,32.08,32.14,493000.0,23.5631,23.5631,23.3882,23.4319,493000.0
2013-09-03 10:00:00,32.14,32.24,32.1,32.24,380700.0,23.4319,23.5048,23.4027,23.5048,380700.0
2013-09-03 10:30:00,32.23,32.27,32.2,32.25,311600.0,23.4975,23.5267,23.4756,23.5121,311600.0
2013-09-03 11:00:00,32.25,32.25,32.12,32.13,234800.0,23.5121,23.5121,23.4173,23.4246,234800.0
2013-09-03 11:30:00,32.13,32.18,32.1,32.17,206500.0,23.4246,23.4611,23.4027,23.4538,206500.0
2013-09-03 12:00:00,32.17,32.22,32.13,32.13,200000.0,23.4538,23.4902,23.4246,23.4246,200000.0
2013-09-03 12:30:00,32.13,32.18,32.07,32.07,192000.0,23.4246,23.4611,23.3809,23.3809,192000.0
2013-09-03 13:00:00,32.07,32.08,32.02,32.07,115200.0,23.3809,23.3882,23.3444,23.3809,115200.0
2013-09-03 13:30:00,32.06,32.11,32.02,32.04,135800.0,23.3736,23.41,23.3444,23.359,135800.0
2013-09-03 14:00:00,32.04,32.13,32.04,32.12,333200.0,23.359,23.4246,23.359,23.4173,333200.0
2013-09-03 14:30:00,32.11,32.12,32.04,32.08,205600.0,23.41,23.4173,23.359,23.3882,205600.0
2013-09-03 15:00:00,32.08,32.19,32.07,32.18,283100.0,23.3882,23.4684,23.3809,23.4611,283100.0
2013-09-03 15:30:00,32.18,32.24,32.13,32.16,697500.0,23.4611,23.5048,23.4246,23.4465,697500.0
2013-09-04 09:30:00,32.21,32.26,32.08,32.16,250400.0,23.4829,23.5194,23.3882,23.4465,250400.0
2013-09-04 10:00:00,32.16,32.17,32.1,32.13,265600.0,23.4465,23.4538,23.4027,23.4246,265600.0
2013-09-04 10:30:00,32.13,32.15,32.09,32.14,223400.0,23.4246,23.4392,23.3954,23.4319,223400.0
2013-09-04 11:00:00,32.13,32.23,32.13,32.22,197500.0,23.4246,23.4975,23.4246,23.4902,197500.0
2013-09-04 11:30:00,32.22,32.28,32.2,32.2,313100.0,23.4902,23.534,23.4756,23.4756,313100.0
2013-09-04 12:00:00,32.2,32.25,32.18,32.22,264700.0,23.4756,23.5121,23.4611,23.4902,264700.0
2013-09-04 12:30:00,32.22,32.22,32.15,32.16,109700.0,23.4902,23.4902,23.4392,23.4465,109700.0
2013-09-04 13:00:00,32.16,32.19,32.13,32.16,147300.0,23.4465,23.4684,23.4246,23.4465,147300.0
2013-09-04 13:30:00,32.16,32.2,32.16,32.19,178900.0,23.4465,23.4756,23.4465,23.4684,178900.0
2013-09-04 14:00:00,32.19,32.2,32.15,32.2,186200.0,23.4684,23.4756,23.4392,23.4756,186200.0
2013-09-04 14:30:00,32.19,32.2,32.15,32.16,149000.0,23.4684,23.4756,23.4392,23.4465,149000.0
2013-09-04 15:00:00,32.16,32.22,32.13,32.14,341400.0,23.4465,23.4902,23.4246,23.4319,341400.0
2013-09-04 15:30:00,32.15,32.19,32.11,32.15,434000.0,23.4392,23.4684,23.41,23.4392,434000.0
2013-09-05 09:30:00,32.09,32.23,32.03,32.14,229200.0,23.3954,23.4975,23.3517,23.4319,229200.0
2013-09-05 10:00:00,32.14,32.17,32.1,32.12,177100.0,23.4319,23.4538,23.4027,23.4173,177100.0
2013-09-05 10:30:00,32.13,32.14,32.07,32.07,303700.0,23.4246,23.4319,23.3809,23.3809,303700.0
2013-09-05 11:00:00,32.07,32.11,32.05,32.07,230000.0,23.3809,23.41,23.3663,23.3809,230000.0
2013-09-05 11:30:00,32.08,32.16,32.07,32.14,122800.0,23.3882,23.4465,23.3809,23.4319,122800.0
2013-09-05 12:00:00,32.14,32.15,32.05,32.05,127400.0,23.4319,23.4392,23.3663,23.3663,127400.0
2013-09-05 12:30:00,32.06,32.06,31.97,32.0,214700.0,23.3736,23.3736,23.308,23.3298,214700.0
2013-09-05 13:00:00,32.0,32.05,31.99,32.03,192000.0,23.3298,23.3663,23.3225,23.3517,192000.0
2013-09-05 13:30:00,32.02,32.03,31.99,32.0,261000.0,23.3444,23.3517,23.3225,23.3298,261000.0
2013-09-05 14:00:00,32.0,32.02,31.98,32.0,150100.0,23.3298,23.3444,23.3153,23.3298,150100.0
2013-09-05 14:30:00,31.99,32.01,31.96,31.99,231400.0,23.3225,23.3371,23.3007,23.3225,231400.0
2013-09-05 15:00:00,31.99,32.05,31.99,32.05,122400.0,23.3225,23.3663,23.3225,23.3663,122400.0
2013-09-05 15:30:00,32.05,32.1,32.03,32.1,343800.0,23.3663,23.4027,23.3517,23.4027,343800.0
2013-09-06 09:30:00,32.21,32.24,31.93,31.99,203900.0,23.4829,23.5048,23.2788,23.3225,203900.0
2013-09-06 10:00:00,31.99,32.05,31.89,32.01,179300.0,23.3225,23.3663,23.2496,23.3371,179300.0
2013-09-06 10:30:00,32.02,32.18,31.98,32.16,175000.0,23.3444,23.4611,23.3153,23.4465,175000.0
2013-09-06 11:00:00,32.16,32.16,32.06,32.1,429800.0,23.4465,23.4465,23.3736,23.4027,429800.0
2013-09-06 11:30:00,32.1,32.13,32.09,32.13,176600.0,23.4027,23.4246,23.3954,23.4246,176600.0
2013-09-06 12:00:00,32.13,32.13,32.11,32.11,103400.0,23.4246,23.4246,23.41,23.41,103400.0
2013-09-06 12:30:00,32.12,32.12,32.08,32.09,85000.0,23.4173,23.4173,23.3882,23.3954,85000.0
2013-09-06 13:00:00,32.1,32.16,32.08,32.11,203900.0,23.4027,23.4465,23.3882,23.41,203900.0
2013-09-06 13:30:00,32.11,32.2,32.11,32.18,323900.0,23.41,23.4756,23.41,23.4611,323900.0
2013-09-06 14:00:00,32.18,32.19,32.13,32.16,378800.0,23.4611,23.4684,23.4246,23.4465,378800.0
2013-09-06 14:30:00,32.16,32.17,32.09,32.17,235900.0,23.4465,23.4538,23.3954,23.4538,235900.0
2013-09-06 15:00:00,32.17,32.17,32.09,32.14,199800.0,23.4538,23.4538,23.3954,23.4319,199800.0
2013-09-06 15:30:00,32.13,32.13,32.02,32.04,373300.0,23.4246,23.4246,23.3444,23.359,373300.0
2013-09-09 09:30:00,32.11,32.18,32.03,32.06,173000.0,23.41,23.4611,23.3517,23.3736,173000.0
2013-09-09 10:00:00,32.06,32.13,32.05,32.09,334500.0,23.3736,23.4246,23.3663,23.3954,334500.0
2013-09-09 10:30:00,32.09,32.13,32.07,32.11,201800.0,23.3954,23.4246,23.3809,23.41,201800.0
2013-09-09 11:00:00,32.12,32.17,32.11,32.13,191600.0,23.4173,23.4538,23.41,23.4246,191600.0
2013-09-09 11:30:00,32.13,32.15,32.07,32.08,148300.0,23.4246,23.4392,23.3809,23.3882,148300.0
2013-09-09 12:00:00,32.08,32.16,32.08,32.13,134700.0,23.3882,23.4465,23.3882,23.4246,134700.0
2013-09-09 12:30:00,32.13,32.18,32.13,32.17,95200.0,23.4246,23.4611,23.4246,23.4538,95200.0
2013-09-09 13:00:00,32.17,32.18,32.14,32.17,94600.0,23.4538,23.4611,23.4319,23.4538,94600.0
2013-09-09 13:30:00,32.16,32.22,32.16,32.19,91900.0,23.4465,23.4902,23.4465,23.4684,91900.0
2013-09-09 14:00:00,32.19,32.2,32.18,32.2,121400.0,23.4684,23.4756,23.4611,23.4756,121400.0
2013-09-09 14:30:00,32.2,32.21,32.14,32.19,139100.0,23.4756,23.4829,23.4319,23.4684,139100.0
2013-09-09 15:00:00,32.2,32.24,32.17,32.22,135900.0,23.4756,23.5048,23.4538,23.4902,135900.0
2013-09-09 15:30:00,32.22,32.24,32.2,32.21,308100.0,23.4902,23.5048,23.4756,23.4829,308100.0
2013-09-10 09:30:00,32.34,32.55,32.33,32.33,329000.0,23.5777,23.7308,23.5704,23.5704,329000.0
2013-09-10 10:00:00,32.33,32.34,32.26,32.31,189500.0,23.5704,23.5777,23.5194,23.5558,189500.0
2013-09-10 10:30:00,32.31,32.34,32.23,32.28,321000.0,23.5558,23.5777,23.4975,23.534,321000.0
2013-09-10 11:00:00,32.29,32.29,32.18,32.18,143600.0,23.5413,23.5413,23.4611,23.4611,143600.0
2013-09-10 11:30:00,32.18,32.18,32.1,32.16,187000.0,23.4611,23.4611,23.4027,23.4465,187000.0
2013-09-10 12:00:00,32.16,32.28,32.13,32.27,129200.0,23.4465,23.534,23.4246,23.5267,129200.0
2013-09-10 12:30:00,32.26,32.29,32.24,32.28,162000.0,23.5194,23.5413,23.5048,23.534,162000.0
2013-09-10 13:00:00,32.28,32.28,32.17,32.22,236100.0,23.534,23.534,23.4538,23.4902,236100.0
2013-09-10 13:30:00,32.22,32.24,32.13,32.21,140500.0,23.4902,23.5048,23.4246,23.4829,140500.0
2013-09-10 14:00:00,32.22,32.25,32.18,32.23,119600.0,23.4902,23.5121,23.4611,23.4975,119600.0
2013-09-10 14:30:00,32.23,32.27,32.17,32.17,214400.0,23.4975,23.5267,23.4538,23.4538,214400.0
2013-09-10 15:00:00,32.18,32.25,32.16,32.25,184700.0,23.4611,23.5121,23.4465,23.5121,184700.0
2013-09-10 15:30:00,32.25,32.27,32.2,32.24,343200.0,23.5121,23.5267,23.4756,23.5048,343200.0
2013-09-11 09:30:00,32.3,32.39,32.24,32.3,402100.0,23.5486,23.6142,23.5048,23.5486,402100.0
2013-09-11 10:00:00,32.3,32.33,32.23,32.26,225200.0,23.5486,23.5704,23.4975,23.5194,225200.0
2013-09-11 10:30:00,32.26,32.44,32.26,32.43,259500.0,23.5194,23.6506,23.5194,23.6433,259500.0
2013-09-11 11:00:00,32.43,32.51,32.41,32.5,202800.0,23.6433,23.7017,23.6287,23.6944,202800.0
2013-09-11 11:30:00,32.5,32.55,32.49,32.5,135900.0,23.6944,23.7308,23.6871,23.6944,135900.0
2013-09-11 12:00:00,32.51,32.51,32.43,32.46,180300.0,23.7017,23.7017,23.6433,23.6652,180300.0
2013-09-11 12:30:00,32.46,32.51,32.45,32.49,105600.0,23.6652,23.7017,23.6579,23.6871,105600.0
2013-09-11 13:00:00,32.48,32.5,32.46,32.5,117000.0,23.6798,23.6944,23.6652,23.6944,117000.0
2013-09-11 13:30:00,32.5,32.54,32.49,32.52,140300.0,23.6944,23.7235,23.6871,23.7089,140300.0
2013-09-11 14:00:00,32.52,32.52,32.5,32.52,98600.0,23.7089,23.7089,23.6944,23.7089,98600.0
2013-09-11 14:30:00,32.51,32.52,32.45,32.46,201500.0,23.7017,23.7089,23.6579,23.6652,201500.0
2013-09-11 15:00:00,32.47,32.49,32.44,32.44,261200.0,23.6725,23.6871,23.6506,23.6506,261200.0
2013-09-11 15:30:00,32.45,32.51,32.44,32.51,430200.0,23.6579,23.7017,23.6506,23.7017,430200.0
2013-09-12 09:30:00,32.51,32.56,32.48,32.52,205000.0,23.7017,23.7381,23.6798,23.7089,205000.0
2013-09-12 10:00:00,32.52,32.55,32.48,32.52,183200.0,23.7089,23.7308,23.6798,23.7089,183200.0
2013-09-12 10:30:00,32.52,32.61,32.52,32.6,202000.0,23.7089,23.7746,23.7089,23.7673,202000.0
2013-09-12 11:00:00,32.61,32.63,32.58,32.59,210600.0,23.7746,23.7891,23.7527,23.76,210600.0
2013-09-12 11:30:00,32.59,32.59,32.55,32.57,194700.0,23.76,23.76,23.7308,23.7454,194700.0
2013-09-12 12:00:00,32.57,32.63,32.55,32.62,204100.0,23.7454,23.7891,23.7308,23.7818,204100.0
2013-09-12 12:30:00,32.62,32.63,32.59,32.6,146700.0,23.7818,23.7891,23.76,23.7673,146700.0
2013-09-12 13:00:00,32.6,32.63,32.57,32.62,212900.0,23.7673,23.7891,23.7454,23.7818,212900.0
2013-09-12 13:30:00,32.62,32.62,32.58,32.59,154500.0,23.7818,23.7818,23.7527,23.76,154500.0
2013-09-12 14:00:00,32.59,32.65,32.58,32.65,230000.0,23.76,23.8037,23.7527,23.8037,230000.0
2013-09-12 14:30:00,32.64,32.69,32.63,32.69,222100.0,23.7964,23.8329,23.7891,23.8329,222100.0
2013-09-12 15:00:00,32.69,32.72,32.64,32.68,507100.0,23.8329,23.8548,23.7964,23.8256,507100.0
2013-09-12 15:30:00,32.67,32.68,32.61,32.64,572200.0,23.8183,23.8256,23.7746,23.7964,572200.0
2013-09-13 09:30:00,32.7,32.7,32.6,32.62,225900.0,23.8402,23.8402,23.7673,23.7818,225900.0
2013-09-13 10:00:00,32.62,32.65,32.55,32.58,170100.0,23.7818,23.8037,23.7308,23.7527,170100.0
2013-09-13 10:30:00,32.57,32.7,32.56,32.67,111800.0,23.7454,23.8402,23.7381,23.8183,111800.0
2013-09-13 11:00:00,32.67,32.7,32.67,32.67,81000.0,23.8183,23.8402,23.8183,23.8183,81000.0
2013-09-13 11:30:00,32.68,32.73,32.66,32.73,79900.0,23.8256,23.862,23.811,23.862,79900.0
2013-09-13 12:00:00,32.73,32.79,32.71,32.79,111800.0,23.862,23.9058,23.8475,23.9058,111800.0
2013-09-13 12:30:00,32.78,32.79,32.75,32.77,83400.0,23.8985,23.9058,23.8766,23.8912,83400.0
2013-09-13 13:00:00,32.77,32.8,32.75,32.78,98500.0,23.8912,23.9131,23.8766,23.8985,98500.0
2013-09-13 13:30:00,32.78,32.79,32.74,32.75,107400.0,23.8985,23.9058,23.8693,23.8766,107400.0
2013-09-13 14:00:00,32.75,32.89,32.74,32.89,212500.0,23.8766,23.9787,23.8693,23.9787,212500.0
2013-09-13 14:30:00,32.89,32.91,32.87,32.88,214000.0,23.9787,23.9933,23.9641,23.9714,214000.0
2013-09-13 15:00:00,32.89,32.95,32.88,32.92,273900.0,23.9787,24.0224,23.9714,24.0006,273900.0
2013-09-13 15:30:00,32.92,32.93,32.84,32.9,452900.0,24.0006,24.0079,23.9422,23.986,452900.0
2013-09-16 09:30:00,33.07,33.29,32.94,32.98,418300.0,24.1099,24.2703,24.0151,24.0443,418300.0
2013-09-16 10:00:00,32.99,33.02,32.95,32.99,163500.0,24.0516,24.0735,24.0224,24.0516,163500.0
2013-09-16 10:30:00,32.99,33.05,32.98,32.99,117700.0,24.0516,24.0953,24.0443,24.0516,117700.0
2013-09-16 11:00:00,32.99,33.15,32.99,33.15,124100.0,24.0516,24.1682,24.0516,24.1682,124100.0
2013-09-16 11:30:00,33.14,33.14,33.04,33.05,164600.0,24.161,24.161,24.0881,24.0953,164600.0
2013-09-16 12:00:00,33.05,33.09,33.02,33.02,200100.0,24.0953,24.1245,24.0735,24.0735,200100.0
2013-09-16 12:30:00,33.02,33.04,32.97,32.98,189600.0,24.0735,24.0881,24.037,24.0443,189600.0
2013-09-16 13:00:00,32.98,32.99,32.95,32.95,127900.0,24.0443,24.0516,24.0224,24.0224,127900.0
2013-09-16 13:30:00,32.96,32.98,32.94,32.96,219900.0,24.0297,24.0443,24.0151,24.0297,219900.0
2013-09-16 14:00:00,32.97,32.99,32.94,32.97,363500.0,24.037,24.0516,24.0151,24.037,363500.0
2013-09-16 14:30:00,32.96,33.01,32.95,32.98,160300.0,24.0297,24.0662,24.0224,24.0443,160300.0
2013-09-16 15:00:00,32.97,33.01,32.96,32.96,131700.0,24.037,24.0662,24.0297,24.0297,131700.0
2013-09-16 15:30:00,32.96,33.02,32.95,33.02,460300.0,24.0297,24.0735,24.0224,24.0735,460300.0
2013-09-17 09:30:00,33.0,33.18,32.97,32.97,359700.0,24.0589,24.1901,24.037,24.037,359700.0
2013-09-17 10:00:00,32.97,33.09,32.95,33.06,186800.0,24.037,24.1245,24.0224,24.1026,186800.0
2013-09-17 10:30:00,33.07,33.07,32.96,32.98,179200.0,24.1099,24.1099,24.0297,24.0443,179200.0
2013-09-17 11:00:00,32.97,33.07,32.97,33.06,128900.0,24.037,24.1099,24.037,24.1026,128900.0
2013-09-17 11:30:00,33.07,33.13,33.06,33.11,115400.0,24.1099,24.1537,24.1026,24.1391,115400.0
2013-09-17 12:00:00,33.11,33.16,33.09,33.16,132400.0,24.1391,24.1755,24.1245,24.1755,132400.0
2013-09-17 12:30:00,33.16,33.19,33.14,33.18,97500.0,24.1755,24.1974,24.161,24.1901,97500.0
2013-09-17 13:00:00,33.18,33.18,33.14,33.15,90500.0,24.1901,24.1901,24.161,24.1682,90500.0
2013-09-17 13:30:00,33.16,33.17,33.14,33.16,90100.0,24.1755,24.1828,24.161,24.1755,90100.0
2013-09-17 14:00:00,33.15,33.18,33.14,33.16,146300.0,24.1682,24.1901,24.161,24.1755,146300.0
2013-09-17 14:30:00,33.16,33.18,33.16,33.16,120400.0,24.1755,24.1901,24.1755,24.1755,120400.0
2013-09-17 15:00:00,33.16,33.22,33.14,33.22,179300.0,24.1755,24.2193,24.161,24.2193,179300.0
2013-09-17 15:30:00,33.2,33.23,33.14,33.15,359000.0,24.2047,24.2266,24.161,24.1682,359000.0
2013-09-18 09:30:00,33.16,33.29,33.12,33.2,142100.0,24.1755,24.2703,24.1464,24.2047,142100.0
2013-09-18 10:00:00,33.19,33.19,33.1,33.1,118500.0,24.1974,24.1974,24.1318,24.1318,118500.0
2013-09-18 10:30:00,33.11,33.12,33.07,33.08,88600.0,24.1391,24.1464,24.1099,24.1172,88600.0
2013-09-18 11:00:00,33.09,33.1,33.04,33.06,130300.0,24.1245,24.1318,24.0881,24.1026,130300.0
2013-09-18 11:30:00,33.07,33.12,33.07,33.08,66900.0,24.1099,24.1464,24.1099,24.1172,66900.0
2013-09-18 12:00:00,33.07,33.09,33.01,33.03,218400.0,24.1099,24.1245,24.0662,24.0808,218400.0
2013-09-18 12:30:00,33.04,33.04,32.98,32.98,97100.0,24.0881,24.0881,24.0443,24.0443,97100.0
2013-09-18 13:00:00,32.98,33.01,32.96,32.98,131300.0,24.0443,24.0662,24.0297,24.0443,131300.0
2013-09-18 13:30:00,32.98,32.98,32.93,32.95,119900.0,24.0443,24.0443,24.0079,24.0224,119900.0
2013-09-18 14:00:00,32.95,33.35,32.95,33.26,516800.0,24.0224,24.3141,24.0224,24.2484,516800.0
2013-09-18 14:30:00,33.26,33.4,33.25,33.39,246100.0,24.2484,24.3505,24.2412,24.3432,246100.0
2013-09-18 15:00:00,33.4,33.44,33.31,33.39,255600.0,24.3505,24.3797,24.2849,24.3432,255600.0
2013-09-18 15:30:00,33.38,33.4,33.33,33.39,388300.0,24.3359,24.3505,24.2995,24.3432,388300.0
2013-09-19 09:30:00,33.26,33.28,32.83,33.01,856100.0,24.2484,24.263,23.935,24.0662,856100.0
2013-09-19 10:00:00,33.0,33.03,32.65,32.68,947500.0,24.0589,24.0808,23.8037,23.8256,947500.0
2013-09-19 10:30:00,32.68,32.85,32.66,32.85,439200.0,23.8256,23.9495,23.811,23.9495,439200.0
2013-09-19 11:00:00,32.85,32.85,32.59,32.61,405500.0,23.9495,23.9495,23.76,23.7746,405500.0
2013-09-19 11:30:00,32.61,32.74,32.59,32.7,233400.0,23.7746,23.8693,23.76,23.8402,233400.0
2013-09-19 12:00:00,32.7,32.78,32.68,32.76,197800.0,23.8402,23.8985,23.8256,23.8839,197800.0
2013-09-19 12:30:00,32.75,32.79,32.72,32.77,115200.0,23.8766,23.9058,23.8548,23.8912,115200.0
2013-09-19 13:00:00,32.78,32.82,32.72,32.81,198600.0,23.8985,23.9277,23.8548,23.9204,198600.0
2013-09-19 13:30:00,32.8,32.82,32.78,32.79,204500.0,23.9131,23.9277,23.8985,23.9058,204500.0
2013-09-19 14:00:00,32.8,32.88,32.79,32.84,216500.0,23.9131,23.9714,23.9058,23.9422,216500.0
2013-09-19 14:30:00,32.84,32.92,32.81,32.91,251300.0,23.9422,24.0006,23.9204,23.9933,251300.0
2013-09-19 15:00:00,32.92,33.07,32.91,33.01,488100.0,24.0006,24.1099,23.9933,24.0662,488100.0
2013-09-19 15:30:00,33.02,33.02,32.83,32.84,1174400.0,24.0735,24.0735,23.935,23.9422,1174400.0
2013-09-20 09:30:00,32.76,32.82,32.47,32.49,1166000.0,23.8839,23.9277,23.6725,23.6871,1166000.0
2013-09-20 10:00:00,32.49,32.52,32.38,32.41,434900.0,23.6871,23.7089,23.6069,23.6287,434900.0
2013-09-20 10:30:00,32.41,32.5,32.38,32.47,376400.0,23.6287,23.6944,23.6069,23.6725,376400.0
2013-09-20 11:00:00,32.47,32.47,32.38,32.43,259300.0,23.6725,23.6725,23.6069,23.6433,259300.0
2013-09-20 11:30:00,32.43,32.48,32.37,32.37,264700.0,23.6433,23.6798,23.5996,23.5996,264700.0
2013-09-20 12:00:00,32.37,32.47,32.36,32.46,162700.0,23.5996,23.6725,23.5923,23.6652,162700.0
2013-09-20 12:30:00,32.45,32.54,32.44,32.51,100000.0,23.6579,23.7235,23.6506,23.7017,100000.0
2013-09-20 13:00:00,32.5,32.52,32.45,32.49,165200.0,23.6944,23.7089,23.6579,23.6871,165200.0
2013-09-20 13:30:00,32.49,32.54,32.46,32.51,321900.0,23.6871,23.7235,23.6652,23.7017,321900.0
2013-09-20 14:00:00,32.52,32.58,32.47,32.53,139700.0,23.7089,23.7527,23.6725,23.7162,139700.0
2013-09-20 14:30:00,32.53,32.53,32.45,32.49,136900.0,23.7162,23.7162,23.6579,23.6871,136900.0
2013-09-20 15:00:00,32.49,32.53,32.45,32.49,244100.0,23.6871,23.7162,23.6579,23.6871,244100.0
2013-09-20 15:30:00,32.48,32.58,32.47,32.56,785500.0,23.6798,23.7527,23.6725,23.7381,785500.0
2013-09-23 09:30:00,32.5,32.64,32.41,32.5,312200.0,23.6944,23.7964,23.6287,23.6944,312200.0
2013-09-23 10:00:00,32.49,32.5,32.32,32.39,255000.0,23.6871,23.6944,23.5631,23.6142,255000.0
2013-09-23 10:30:00,32.38,32.42,32.34,32.34,171300.0,23.6069,23.636,23.5777,23.5777,171300.0
2013-09-23 11:00:00,32.34,32.37,32.31,32.36,257700.0,23.5777,23.5996,23.5558,23.5923,257700.0
2013-09-23 11:30:00,32.37,32.39,32.35,32.38,101200.0,23.5996,23.6142,23.585,23.6069,101200.0
2013-09-23 12:00:00,32.38,32.43,32.37,32.38,123300.0,23.6069,23.6433,23.5996,23.6069,123300.0
2013-09-23 12:30:00,32.38,32.38,32.34,32.34,139400.0,23.6069,23.6069,23.5777,23.5777,139400.0
2013-09-23 13:00:00,32.34,32.35,32.29,32.33,156200.0,23.5777,23.585,23.5413,23.5704,156200.0
2013-09-23 13:30:00,32.32,32.33,32.26,32.27,220300.0,23.5631,23.5704,23.5194,23.5267,220300.0
2013-09-23 14:00:00,32.28,32.3,32.26,32.29,174700.0,23.534,23.5486,23.5194,23.5413,174700.0
2013-09-23 14:30:00,32.29,32.32,32.26,32.3,194100.0,23.5413,23.5631,23.5194,23.5486,194100.0
2013-09-23 15:00:00,32.3,32.32,32.26,32.26,258500.0,23.5486,23.5631,23.5194,23.5194,258500.0
2013-09-23 15:30:00,32.26,32.31,32.25,32.3,518700.0,23.5194,23.5558,23.5121,23.5486,518700.0
2013-09-24 09:30:00,32.28,32.48,32.24,32.38,348700.0,23.534,23.6798,23.5048,23.6069,348700.0
2013-09-24 10:00:00,32.38,32.43,32.34,32.39,267800.0,23.6069,23.6433,23.5777,23.6142,267800.0
2013-09-24 10:30:00,32.4,32.5,32.39,32.46,146900.0,23.6215,23.6944,23.6142,23.6652,146900.0
2013-09-24 11:00:00,32.46,32.56,32.46,32.52,144500.0,23.6652,23.7381,23.6652,23.7089,144500.0
2013-09-24 11:30:00,32.51,32.54,32.48,32.53,125900.0,23.7017,23.7235,23.6798,23.7162,125900.0
2013-09-24 12:00:00,32.54,32.57,32.49,32.57,143100.0,23.7235,23.7454,23.6871,23.7454,143100.0
2013-09-24 12:30:00,32.55,32.57,32.51,32.51,125700.0,23.7308,23.7454,23.7017,23.7017,125700.0
2013-09-24 13:00:00,32.51,32.54,32.49,32.5,115000.0,23.7017,23.7235,23.6871,23.6944,115000.0
2013-09-24 13:30:00,32.5,32.58,32.48,32.49,106700.0,23.6944,23.7527,23.6798,23.6871,106700.0
2013-09-24 14:00:00,32.49,32.59,32.49,32.54,170100.0,23.6871,23.76,23.6871,23.7235,170100.0
2013-09-24 14:30:00,32.54,32.56,32.45,32.5,194000.0,23.7235,23.7381,23.6579,23.6944,194000.0
2013-09-24 15:00:00,32.5,32.55,32.46,32.51,186600.0,23.6944,23.7308,23.6652,23.7017,186600.0
2013-09-24 15:30:00,32.51,32.54,32.37,32.41,476900.0,23.7017,23.7235,23.5996,23.6287,476900.0
2013-09-25 09:30:00,32.37,32.59,32.09,32.09,501300.0,23.5996,23.76,23.3954,23.3954,501300.0
2013-09-25 10:00:00,32.11,32.14,32.0,32.01,357200.0,23.41,23.4319,23.3298,23.3371,357200.0
2013-09-25 10:30:00,32.01,32.07,32.01,32.02,219300.0,23.3371,23.3809,23.3371,23.3444,219300.0
2013-09-25 11:00:00,32.02,32.11,31.99,32.05,228200.0,23.3444,23.41,23.3225,23.3663,228200.0
2013-09-25 11:30:00,32.05,32.11,32.04,32.05,140800.0,23.3663,23.41,23.359,23.3663,140800.0
2013-09-25 12:00:00,32.05,32.08,32.02,32.02,249200.0,23.3663,23.3882,23.3444,23.3444,249200.0
2013-09-25 12:30:00,32.02,32.11,32.02,32.07,116800.0,23.3444,23.41,23.3444,23.3809,116800.0
2013-09-25 13:00:00,32.08,32.17,32.07,32.12,149000.0,23.3882,23.4538,23.3809,23.4173,149000.0
2013-09-25 13:30:00,32.12,32.12,31.98,32.04,282400.0,23.4173,23.4173,23.3153,23.359,282400.0
2013-09-25 14:00:00,32.05,32.06,32.0,32.05,200600.0,23.3663,23.3736,23.3298,23.3663,200600.0
2013-09-25 14:30:00,32.05,32.06,31.98,31.98,257600.0,23.3663,23.3736,23.3153,23.3153,257600.0
2013-09-25 15:00:00,31.99,32.05,31.96,32.0,305400.0,23.3225,23.3663,23.3007,23.3298,305400.0
2013-09-25 15:30:00,31.99,32.05,31.96,32.01,514900.0,23.3225,23.3663,23.3007,23.3371,514900.0
2013-09-26 09:30:00,32.06,32.35,32.01,32.33,236000.0,23.3736,23.585,23.3371,23.5704,236000.0
2013-09-26 10:00:00,32.32,32.33,32.17,32.21,316700.0,23.5631,23.5704,23.4538,23.4829,316700.0
2013-09-26 10:30:00,32.21,32.24,32.13,32.13,154000.0,23.4829,23.5048,23.4246,23.4246,154000.0
2013-09-26 11:00:00,32.14,32.14,32.01,32.05,163100.0,23.4319,23.4319,23.3371,23.3663,163100.0
2013-09-26 11:30:00,32.05,32.06,32.01,32.01,168700.0,23.3663,23.3736,23.3371,23.3371,168700.0
2013-09-26 12:00:00,32.02,32.04,32.0,32.04,114000.0,23.3444,23.359,23.3298,23.359,114000.0
2013-09-26 12:30:00,32.04,32.06,32.03,32.05,114500.0,23.359,23.3736,23.3517,23.3663,114500.0
2013-09-26 13:00:00,32.05,32.1,32.05,32.08,108500.0,23.3663,23.4027,23.3663,23.3882,108500.0
2013-09-26 13:30:00,32.08,32.08,32.01,32.03,135000.0,23.3882,23.3882,23.3371,23.3517,135000.0
2013-09-26 14:00:00,32.02,32.04,32.0,32.04,121100.0,23.3444,23.359,23.3298,23.359,121100.0
2013-09-26 14:30:00,32.04,32.04,32.0,32.03,178100.0,23.359,23.359,23.3298,23.3517,178100.0
2013-09-26 15:00:00,32.03,32.06,32.01,32.05,180000.0,23.3517,23.3736,23.3371,23.3663,180000.0
2013-09-26 15:30:00,32.05,32.12,32.04,32.11,453000.0,23.3663,23.4173,23.359,23.41,453000.0
2013-09-27 09:30:00,32.0,32.12,31.95,31.96,198100.0,23.3298,23.4173,23.2934,23.3007,198100.0
2013-09-27 10:00:00,31.96,31.97,31.89,31.94,332100.0,23.3007,23.308,23.2496,23.2861,332100.0
2013-09-27 10:30:00,31.94,32.03,31.94,32.0,112900.0,23.2861,23.3517,23.2861,23.3298,112900.0
2013-09-27 11:00:00,32.01,32.01,31.95,31.98,134600.0,23.3371,23.3371,23.2934,23.3153,134600.0
2013-09-27 11:30:00,31.99,32.02,31.96,31.98,87400.0,23.3225,23.3444,23.3007,23.3153,87400.0
2013-09-27 12:00:00,31.98,32.02,31.98,31.99,96100.0,23.3153,23.3444,23.3153,23.3225,96100.0
2013-09-27 12:30:00,31.99,32.02,31.98,32.0,121300.0,23.3225,23.3444,23.3153,23.3298,121300.0
2013-09-27 13:00:00,32.0,32.03,31.99,32.0,70800.0,23.3298,23.3517,23.3225,23.3298,70800.0
2013-09-27 13:30:00,32.0,32.01,31.98,31.99,46200.0,23.3298,23.3371,23.3153,23.3225,46200.0
2013-09-27 14:00:00,31.99,32.02,31.96,31.99,86700.0,23.3225,23.3444,23.3007,23.3225,86700.0
2013-09-27 14:30:00,31.98,32.02,31.97,32.0,103300.0,23.3153,23.3444,23.308,23.3298,103300.0
2013-09-27 15:00:00,31.99,32.0,31.96,32.0,98300.0,23.3225,23.3298,23.3007,23.3298,98300.0
2013-09-27 15:30:00,32.0,32.05,31.99,32.02,278800.0,23.3298,23.3663,23.3225,23.3444,278800.0
2013-09-30 09:30:00,31.84,32.08,31.79,31.89,208300.0,23.2132,23.3882,23.1767,23.2496,208300.0
2013-09-30 10:00:00,31.89,32.04,31.89,31.97,195200.0,23.2496,23.359,23.2496,23.308,195200.0
2013-09-30 10:30:00,31.98,32.04,31.95,31.95,205300.0,23.3153,23.359,23.2934,23.2934,205300.0
2013-09-30 11:00:00,31.95,31.96,31.88,31.95,155300.0,23.2934,23.3007,23.2423,23.2934,155300.0
2013-09-30 11:30:00,31.95,31.99,31.93,31.98,213000.0,23.2934,23.3225,23.2788,23.3153,213000.0
2013-09-30 12:00:00,31.98,31.98,31.89,31.9,108800.0,23.3153,23.3153,23.2496,23.2569,108800.0
2013-09-30 12:30:00,31.9,31.91,31.85,31.86,115400.0,23.2569,23.2642,23.2205,23.2278,115400.0
2013-09-30 13:00:00,31.87,31.98,31.87,31.91,122200.0,23.2351,23.3153,23.2351,23.2642,122200.0
2013-09-30 13:30:00,31.91,31.95,31.87,31.89,94200.0,23.2642,23.2934,23.2351,23.2496,94200.0
2013-09-30 14:00:00,31.88,31.93,31.88,31.91,105100.0,23.2423,23.2788,23.2423,23.2642,105100.0
2013-09-30 14:30:00,31.91,31.95,31.89,31.89,117300.0,23.2642,23.2934,23.2496,23.2496,117300.0
2013-09-30 15:00:00,31.89,31.9,31.84,31.85,313000.0,23.2496,23.2569,23.2132,23.2205,313000.0
2013-09-30 15:30:00,31.86,31.86,31.77,31.82,1095400.0,23.2278,23.2278,23.1621,23.1986,1095400.0
2013-10-01 09:30:00,31.78,32.05,31.74,31.91,584600.0,23.1694,23.3663,23.1403,23.2642,584600.0
2013-10-01 10:00:00,31.91,32.1,31.85,32.05,255700.0,23.2642,23.4027,23.2205,23.3663,255700.0
2013-10-01 10:30:00,32.04,32.14,32.01,32.02,275600.0,23.359,23.4319,23.3371,23.3444,275600.0
2013-10-01 11:00:00,32.01,32.02,31.92,31.94,254500.0,23.3371,23.3444,23.2715,23.2861,254500.0
2013-10-01 11:30:00,31.94,32.04,31.94,31.99,205300.0,23.2861,23.359,23.2861,23.3225,205300.0
2013-10-01 12:00:00,31.99,31.99,31.85,31.88,216300.0,23.3225,23.3225,23.2205,23.2423,216300.0
2013-10-01 12:30:00,31.87,31.9,31.85,31.85,112300.0,23.2351,23.2569,23.2205,23.2205,112300.0
2013-10-01 13:00:00,31.85,31.85,31.79,31.79,237000.0,23.2205,23.2205,23.1767,23.1767,237000.0
2013-10-01 13:30:00,31.79,31.86,31.78,31.85,291500.0,23.1767,23.2278,23.1694,23.2205,291500.0
2013-10-01 14:00:00,31.84,31.85,31.76,31.79,264400.0,23.2132,23.2205,23.1549,23.1767,264400.0
2013-10-01 14:30:00,31.79,31.81,31.76,31.77,170300.0,23.1767,23.1913,23.1549,23.1621,170300.0
2013-10-01 15:00:00,31.77,31.79,31.73,31.75,254200.0,23.1621,23.1767,23.133,23.1476,254200.0
2013-10-01 15:30:00,31.75,31.9,31.75,31.89,688700.0,23.1476,23.2569,23.1476,23.2496,688700.0
2013-10-02 09:30:00,31.6,31.61,31.34,31.37,359400.0,23.2419,23.2493,23.0507,23.0727,359400.0
2013-10-02 10:00:00,31.38,31.4,31.27,31.31,182900.0,23.0801,23.0948,22.9992,23.0286,182900.0
2013-10-02 10:30:00,31.31,31.32,31.2,31.21,489900.0,23.0286,23.036,22.9477,22.955,489900.0
2013-10-02 11:00:00,31.21,31.32,31.16,31.32,352300.0,22.955,23.036,22.9183,23.036,352300.0
2013-10-02 11:30:00,31.31,31.42,31.28,31.4,230100.0,23.0286,23.1095,23.0065,23.0948,230100.0
2013-10-02 12:00:00,31.39,31.49,31.39,31.48,194000.0,23.0874,23.161,23.0874,23.1536,194000.0
2013-10-02 12:30:00,31.48,31.56,31.47,31.54,164900.0,23.1536,23.2125,23.1463,23.1978,164900.0
2013-10-02 13:00:00,31.53,31.62,31.53,31.61,176300.0,23.1904,23.2566,23.1904,23.2493,176300.0
2013-10-02 13:30:00,31.62,31.64,31.59,31.6,143200.0,23.2566,23.2713,23.2345,23.2419,143200.0
2013-10-02 14:00:00,31.61,31.67,31.58,31.67,157300.0,23.2493,23.2934,23.2272,23.2934,157300.0
2013-10-02 14:30:00,31.67,31.67,31.6,31.63,179100.0,23.2934,23.2934,23.2419,23.264,179100.0
2013-10-02 15:00:00,31.63,31.65,31.6,31.63,200900.0,23.264,23.2787,23.2419,23.264,200900.0
2013-10-02 15:30:00,31.63,31.7,31.56,31.67,553000.0,23.264,23.3154,23.2125,23.2934,553000.0
2013-10-03 09:30:00,31.64,31.68,31.51,31.52,214200.0,23.2713,23.3007,23.1757,23.1831,214200.0
2013-10-03 10:00:00,31.51,31.52,31.32,31.41,188500.0,23.1757,23.1831,23.036,23.1021,188500.0
2013-10-03 10:30:00,31.41,31.47,31.35,31.46,241000.0,23.1021,23.1463,23.058,23.1389,241000.0
2013-10-03 11:00:00,31.46,31.52,31.43,31.45,263100.0,23.1389,23.1831,23.1169,23.1316,263100.0
2013-10-03 11:30:00,31.45,31.48,31.39,31.41,228200.0,23.1316,23.1536,23.0874,23.1021,228200.0
2013-10-03 12:00:00,31.41,31.46,31.36,31.46,146300.0,23.1021,23.1389,23.0654,23.1389,146300.0
2013-10-03 12:30:00,31.45,31.52,31.43,31.5,198900.0,23.1316,23.1831,23.1169,23.1683,198900.0
2013-10-03 13:00:00,31.49,31.56,31.47,31.53,185300.0,23.161,23.2125,23.1463,23.1904,185300.0
2013-10-03 13:30:00,31.54,31.59,31.51,31.59,182100.0,23.1978,23.2345,23.1757,23.2345,182100.0
2013-10-03 14:00:00,31.59,31.62,31.46,31.55,473800.0,23.2345,23.2566,23.1389,23.2051,473800.0
2013-10-03 14:30:00,31.55,31.61,31.52,31.58,195300.0,23.2051,23.2493,23.1831,23.2272,195300.0
2013-10-03 15:00:00,31.58,31.62,31.55,31.62,247500.0,23.2272,23.2566,23.2051,23.2566,247500.0
2013-10-03 15:30:00,31.61,31.62,31.52,31.56,581400.0,23.2493,23.2566,23.1831,23.2125,581400.0
2013-10-04 09:30:00,31.48,31.62,31.45,31.6,207900.0,23.1536,23.2566,23.1316,23.2419,207900.0
2013-10-04 10:00:00,31.6,31.7,31.6,31.61,140800.0,23.2419,23.3154,23.2419,23.2493,140800.0
2013-10-04 10:30:00,31.61,31.68,31.59,31.59,107400.0,23.2493,23.3007,23.2345,23.2345,107400.0
2013-10-04 11:00:00,31.59,31.63,31.56,31.58,103200.0,23.2345,23.264,23.2125,23.2272,103200.0
2013-10-04 11:30:00,31.58,31.69,31.57,31.68,112900.0,23.2272,23.3081,23.2198,23.3007,112900.0
2013-10-04 12:00:00,31.69,31.76,31.65,31.74,130100.0,23.3081,23.3596,23.2787,23.3449,130100.0
2013-10-04 12:30:00,31.75,31.76,31.71,31.75,149700.0,23.3522,23.3596,23.3228,23.3522,149700.0
2013-10-04 13:00:00,31.75,31.76,31.72,31.72,77400.0,23.3522,23.3596,23.3302,23.3302,77400.0
2013-10-04 13:30:00,31.72,31.75,31.67,31.67,74800.0,23.3302,23.3522,23.2934,23.2934,74800.0
2013-10-04 14:00:00,31.67,31.77,31.66,31.74,185700.0,23.2934,23.3669,23.286,23.3449,185700.0
2013-10-04 14:30:00,31.75,31.79,31.72,31.75,179000.0,23.3522,23.3816,23.3302,23.3522,179000.0
2013-10-04 15:00:00,31.76,31.76,31.69,31.73,171900.0,23.3596,23.3596,23.3081,23.3375,171900.0
2013-10-04 15:30:00,31.73,31.74,31.68,31.71,393900.0,23.3375,23.3449,23.3007,23.3228,393900.0
2013-10-07 09:30:00,31.62,31.71,31.53,31.53,228600.0,23.2566,23.3228,23.1904,23.1904,228600.0
2013-10-07 10:00:00,31.53,31.73,31.51,31.72,193900.0,23.1904,23.3375,23.1757,23.3302,193900.0
2013-10-07 10:30:00,31.71,31.74,31.67,31.72,196800.0,23.3228,23.3449,23.2934,23.3302,196800.0
2013-10-07 11:00:00,31.72,31.74,31.67,31.68,202100.0,23.3302,23.3449,23.2934,23.3007,202100.0
2013-10-07 11:30:00,31.67,31.72,31.67,31.69,133300.0,23.2934,23.3302,23.2934,23.3081,133300.0
2013-10-07 12:00:00,31.69,31.69,31.59,31.59,127100.0,23.3081,23.3081,23.2345,23.2345,127100.0
2013-10-07 12:30:00,31.59,31.61,31.52,31.52,233800.0,23.2345,23.2493,23.1831,23.1831,233800.0
2013-10-07 13:00:00,31.53,31.68,31.53,31.66,165700.0,23.1904,23.3007,23.1904,23.286,165700.0
2013-10-07 13:30:00,31.65,31.71,31.65,31.71,109700.0,23.2787,23.3228,23.2787,23.3228,109700.0
2013-10-07 14:00:00,31.71,31.75,31.7,31.74,81100.0,23.3228,23.3522,23.3154,23.3449,81100.0
2013-10-07 14:30:00,31.74,31.75,31.69,31.74,85700.0,23.3449,23.3522,23.3081,23.3449,85700.0
2013-10-07 15:00:00,31.75,31.76,31.73,31.76,180700.0,23.3522,23.3596,23.3375,23.3596,180700.0
2013-10-07 15:30:00,31.75,31.76,31.64,31.65,406100.0,23.3522,23.3596,23.2713,23.2787,406100.0
2013-10-08 09:30:00,31.77,31.77,31.4,31.44,328100.0,23.3669,23.3669,23.0948,23.1242,328100.0
2013-10-08 10:00:00,31.44,31.55,31.41,31.54,173000.0,23.1242,23.2051,23.1021,23.1978,173000.0
2013-10-08 10:30:00,31.53,31.63,31.52,31.56,129200.0,23.1904,23.264,23.1831,23.2125,129200.0
2013-10-08 11:00:00,31.55,31.57,31.5,31.55,134900.0,23.2051,23.2198,23.1683,23.2051,134900.0
2013-10-08 11:30:00,31.54,31.57,31.48,31.52,157600.0,23.1978,23.2198,23.1536,23.1831,157600.0
2013-10-08 12:00:00,31.53,31.53,31.48,31.52,105500.0,23.1904,23.1904,23.1536,23.1831,105500.0
2013-10-08 12:30:00,31.52,31.53,31.47,31.49,94300.0,23.1831,23.1904,23.1463,23.161,94300.0
2013-10-08 13:00:00,31.49,31.51,31.44,31.47,97700.0,23.161,23.1757,23.1242,23.1463,97700.0
2013-10-08 13:30:00,31.48,31.48,31.43,31.43,89100.0,23.1536,23.1536,23.1169,23.1169,89100.0
2013-10-08 14:00:00,31.44,31.44,31.31,31.31,254300.0,23.1242,23.1242,23.0286,23.0286,254300.0
2013-10-08 14:30:00,31.32,31.33,31.25,31.29,183700.0,23.036,23.0433,22.9845,23.0139,183700.0
2013-10-08 15:00:00,31.29,31.3,31.21,31.27,286900.0,23.0139,23.0212,22.955,22.9992,286900.0
2013-10-08 15:30:00,31.27,31.28,31.13,31.14,524800.0,22.9992,23.0065,22.8962,22.9036,524800.0
2013-10-09 09:30:00,31.17,31.32,31.13,31.28,193300.0,22.9256,23.036,22.8962,23.0065,193300.0
2013-10-09 10:00:00,31.28,31.53,31.25,31.5,214600.0,23.0065,23.1904,22.9845,23.1683,214600.0
2013-10-09 10:30:00,31.51,31.61,31.51,31.55,336800.0,23.1757,23.2493,23.1757,23.2051,336800.0
2013-10-09 11:00:00,31.54,31.69,31.52,31.69,499900.0,23.1978,23.3081,23.1831,23.3081,499900.0
2013-10-09 11:30:00,31.68,31.8,31.66,31.75,319900.0,23.3007,23.389,23.286,23.3522,319900.0
2013-10-09 12:00:00,31.76,31.77,31.66,31.66,154400.0,23.3596,23.3669,23.286,23.286,154400.0
2013-10-09 12:30:00,31.67,31.67,31.54,31.57,150200.0,23.2934,23.2934,23.1978,23.2198,150200.0
2013-10-09 13:00:00,31.57,31.68,31.56,31.63,176600.0,23.2198,23.3007,23.2125,23.264,176600.0
2013-10-09 13:30:00,31.64,31.66,31.59,31.66,116900.0,23.2713,23.286,23.2345,23.286,116900.0
2013-10-09 14:00:00,31.66,31.71,31.63,31.68,157400.0,23.286,23.3228,23.264,23.3007,157400.0
2013-10-09 14:30:00,31.68,31.71,31.6,31.7,201800.0,23.3007,23.3228,23.2419,23.3154,201800.0
2013-10-09 15:00:00,31.7,31.7,31.63,31.66,221100.0,23.3154,23.3154,23.264,23.286,221100.0
2013-10-09 15:30:00,31.66,31.7,31.6,31.67,871100.0,23.286,23.3154,23.2419,23.2934,871100.0
2013-10-10 09:30:00,31.91,32.11,31.85,32.06,290700.0,23.4699,23.617,23.4258,23.5802,290700.0
2013-10-10 10:00:00,32.06,32.12,32.05,32.11,317300.0,23.5802,23.6244,23.5729,23.617,317300.0
2013-10-10 10:30:00,32.11,32.19,32.05,32.09,169800.0,23.617,23.6758,23.5729,23.6023,169800.0
2013-10-10 11:00:00,32.09,32.11,31.99,32.11,137700.0,23.6023,23.617,23.5287,23.617,137700.0
2013-10-10 11:30:00,32.1,32.2,32.09,32.18,134900.0,23.6096,23.6832,23.6023,23.6685,134900.0
2013-10-10 12:00:00,32.18,32.2,32.15,32.16,147700.0,23.6685,23.6832,23.6464,23.6538,147700.0
2013-10-10 12:30:00,32.16,32.24,32.15,32.2,142100.0,23.6538,23.7126,23.6464,23.6832,142100.0
2013-10-10 13:00:00,32.2,32.21,32.15,32.17,126800.0,23.6832,23.6906,23.6464,23.6611,126800.0
2013-10-10 13:30:00,32.17,32.19,32.15,32.17,100600.0,23.6611,23.6758,23.6464,23.6611,100600.0
2013-10-10 14:00:00,32.18,32.18,32.13,32.15,210600.0,23.6685,23.6685,23.6317,23.6464,210600.0
2013-10-10 14:30:00,32.16,32.26,32.15,32.25,275300.0,23.6538,23.7273,23.6464,23.72,275300.0
2013-10-10 15:00:00,32.26,32.43,32.24,32.36,600800.0,23.7273,23.8524,23.7126,23.8009,600800.0
2013-10-10 15:30:00,32.37,32.37,32.29,32.33,1390600.0,23.8082,23.8082,23.7494,23.7788,1390600.0
2013-10-11 09:30:00,32.12,32.2,31.96,32.05,262100.0,23.6244,23.6832,23.5067,23.5729,262100.0
2013-10-11 10:00:00,32.04,32.12,32.04,32.09,149100.0,23.5655,23.6244,23.5655,23.6023,149100.0
2013-10-11 10:30:00,32.09,32.11,32.01,32.04,185300.0,23.6023,23.617,23.5435,23.5655,185300.0
2013-10-11 11:00:00,32.04,32.08,31.98,31.98,186300.0,23.5655,23.5949,23.5214,23.5214,186300.0
2013-10-11 11:30:00,31.98,32.13,31.98,32.11,122500.0,23.5214,23.6317,23.5214,23.617,122500.0
2013-10-11 12:00:00,32.11,32.2,32.1,32.17,88200.0,23.617,23.6832,23.6096,23.6611,88200.0
2013-10-11 12:30:00,32.17,32.19,32.16,32.18,53000.0,23.6611,23.6758,23.6538,23.6685,53000.0
2013-10-11 13:00:00,32.17,32.19,32.1,32.13,84800.0,23.6611,23.6758,23.6096,23.6317,84800.0
2013-10-11 13:30:00,32.13,32.18,32.1,32.18,84500.0,23.6317,23.6685,23.6096,23.6685,84500.0
2013-10-11 14:00:00,32.18,32.19,32.15,32.15,91200.0,23.6685,23.6758,23.6464,23.6464,91200.0
2013-10-11 14:30:00,32.16,32.19,32.15,32.16,158000.0,23.6538,23.6758,23.6464,23.6538,158000.0
2013-10-11 15:00:00,32.16,32.21,32.11,32.2,265100.0,23.6538,23.6906,23.617,23.6832,265100.0
2013-10-11 15:30:00,32.19,32.22,32.15,32.21,549000.0,23.6758,23.6979,23.6464,23.6906,549000.0
2013-10-14 09:30:00,32.06,32.2,32.0,32.01,239900.0,23.5802,23.6832,23.5361,23.5435,239900.0
2013-10-14 10:00:00,32.01,32.13,31.99,32.11,189300.0,23.5435,23.6317,23.5287,23.617,189300.0
2013-10-14 10:30:00,32.1,32.11,31.97,32.0,169400.0,23.6096,23.617,23.514,23.5361,169400.0
2013-10-14 11:00:00,32.0,32.02,31.96,31.98,167800.0,23.5361,23.5508,23.5067,23.5214,167800.0
2013-10-14 11:30:00,31.98,32.05,31.98,32.05,119000.0,23.5214,23.5729,23.5214,23.5729,119000.0
2013-10-14 12:00:00,32.04,32.05,31.99,32.01,141000.0,23.5655,23.5729,23.5287,23.5435,141000.0
2013-10-14 12:30:00,32.01,32.06,32.0,32.02,87700.0,23.5435,23.5802,23.5361,23.5508,87700.0
2013-10-14 13:00:00,32.02,32.06,32.0,32.02,132200.0,23.5508,23.5802,23.5361,23.5508,132200.0
2013-10-14 13:30:00,32.01,32.08,32.01,32.03,103000.0,23.5435,23.5949,23.5435,23.5582,103000.0
2013-10-14 14:00:00,32.02,32.11,32.02,32.05,86600.0,23.5508,23.617,23.5508,23.5729,86600.0
2013-10-14 14:30:00,32.05,32.09,31.98,32.05,138100.0,23.5729,23.6023,23.5214,23.5729,138100.0
2013-10-14 15:00:00,32.05,32.11,32.04,32.08,166400.0,23.5729,23.617,23.5655,23.5949,166400.0
2013-10-14 15:30:00,32.08,32.13,32.04,32.09,558300.0,23.5949,23.6317,23.5655,23.6023,558300.0
2013-10-15 09:30:00,32.1,32.15,31.99,32.01,225600.0,23.6096,23.6464,23.5287,23.5435,225600.0
2013-10-15 10:00:00,32.01,32.12,32.01,32.07,108600.0,23.5435,23.6244,23.5435,23.5876,108600.0
2013-10-15 10:30:00,32.06,32.08,31.97,32.0,103200.0,23.5802,23.5949,23.514,23.5361,103200.0
2013-10-15 11:00:00,32.0,32.04,31.93,32.0,136700.0,23.5361,23.5655,23.4846,23.5361,136700.0
2013-10-15 11:30:00,32.0,32.01,31.94,31.99,116600.0,23.5361,23.5435,23.492,23.5287,116600.0
2013-10-15 12:00:00,32.0,32.06,31.96,32.05,219400.0,23.5361,23.5802,23.5067,23.5729,219400.0
2013-10-15 12:30:00,32.04,32.15,32.02,32.13,84500.0,23.5655,23.6464,23.5508,23.6317,84500.0
2013-10-15 13:00:00,32.14,32.14,32.02,32.03,106300.0,23.6391,23.6391,23.5508,23.5582,106300.0
2013-10-15 13:30:00,32.02,32.05,31.98,32.01,64000.0,23.5508,23.5729,23.5214,23.5435,64000.0
2013-10-15 14:00:00,32.0,32.02,31.91,31.94,161300.0,23.5361,23.5508,23.4699,23.492,161300.0
2013-10-15 14:30:00,31.95,31.95,31.82,31.89,180000.0,23.4993,23.4993,23.4037,23.4552,180000.0
2013-10-15 15:00:00,31.9,31.94,31.84,31.92,178700.0,23.4625,23.492,23.4184,23.4773,178700.0
2013-10-15 15:30:00,31.92,31.92,31.83,31.86,600400.0,23.4773,23.4773,23.4111,23.4331,600400.0
2013-10-16 09:30:00,32.07,32.21,31.96,32.2,337700.0,23.5876,23.6906,23.5067,23.6832,337700.0
2013-10-16 10:00:00,32.18,32.19,32.07,32.1,147100.0,23.6685,23.6758,23.5876,23.6096,147100.0
2013-10-16 10:30:00,32.1,32.16,32.04,32.16,238700.0,23.6096,23.6538,23.5655,23.6538,238700.0
2013-10-16 11:00:00,32.15,32.25,32.12,32.14,141300.0,23.6464,23.72,23.6244,23.6391,141300.0
2013-10-16 11:30:00,32.14,32.21,32.13,32.2,161200.0,23.6391,23.6906,23.6317,23.6832,161200.0
2013-10-16 12:00:00,32.19,32.2,32.05,32.06,122500.0,23.6758,23.6832,23.5729,23.5802,122500.0
2013-10-16 12:30:00,32.06,32.11,32.04,32.05,49400.0,23.5802,23.617,23.5655,23.5729,49400.0
2013-10-16 13:00:00,32.05,32.08,32.02,32.07,112000.0,23.5729,23.5949,23.5508,23.5876,112000.0
2013-10-16 13:30:00,32.06,32.07,32.02,32.02,103200.0,23.5802,23.5876,23.5508,23.5508,103200.0
2013-10-16 14:00:00,32.02,32.04,31.98,32.0,197500.0,23.5508,23.5655,23.5214,23.5361,197500.0
2013-10-16 14:30:00,32.01,32.05,31.99,32.0,122700.0,23.5435,23.5729,23.5287,23.5361,122700.0
2013-10-16 15:00:00,32.0,32.06,31.99,32.02,156900.0,23.5361,23.5802,23.5287,23.5508,156900.0
2013-10-16 15:30:00,32.02,32.1,32.01,32.09,653200.0,23.5508,23.6096,23.5435,23.6023,653200.0
2013-10-17 09:30:00,32.03,32.15,32.02,32.13,196200.0,23.5582,23.6464,23.5508,23.6317,196200.0
2013-10-17 10:00:00,32.13,32.22,32.1,32.18,230600.0,23.6317,23.6979,23.6096,23.6685,230600.0
2013-10-17 10:30:00,32.18,32.19,32.05,32.1,314600.0,23.6685,23.6758,23.5729,23.6096,314600.0
2013-10-17 11:00:00,32.09,32.11,32.03,32.09,225900.0,23.6023,23.617,23.5582,23.6023,225900.0
2013-10-17 11:30:00,32.08,32.14,32.08,32.09,172500.0,23.5949,23.6391,23.5949,23.6023,172500.0
2013-10-17 12:00:00,32.09,32.16,32.09,32.16,174800.0,23.6023,23.6538,23.6023,23.6538,174800.0
2013-10-17 12:30:00,32.15,32.19,32.14,32.19,176000.0,23.6464,23.6758,23.6391,23.6758,176000.0
2013-10-17 13:00:00,32.19,32.19,32.1,32.16,264300.0,23.6758,23.6758,23.6096,23.6538,264300.0
2013-10-17 13:30:00,32.16,32.17,32.07,32.11,512900.0,23.6538,23.6611,23.5876,23.617,512900.0
2013-10-17 14:00:00,32.11,32.15,32.06,32.09,405600.0,23.617,23.6464,23.5802,23.6023,405600.0
2013-10-17 14:30:00,32.09,32.12,32.05,32.11,184100.0,23.6023,23.6244,23.5729,23.617,184100.0
2013-10-17 15:00:00,32.11,32.11,32.05,32.09,485800.0,23.617,23.617,23.5729,23.6023,485800.0
2013-10-17 15:30:00,32.09,32.12,32.08,32.09,1050000.0,23.6023,23.6244,23.5949,23.6023,1050000.0
2013-10-18 09:30:00,32.27,32.33,32.13,32.15,727900.0,23.7347,23.7788,23.6317,23.6464,727900.0
2013-10-18 10:00:00,32.15,32.22,32.11,32.13,280800.0,23.6464,23.6979,23.617,23.6317,280800.0
2013-10-18 10:30:00,32.13,32.18,32.07,32.11,347500.0,23.6317,23.6685,23.5876,23.617,347500.0
2013-10-18 11:00:00,32.11,32.12,32.04,32.07,234200.0,23.617,23.6244,23.5655,23.5876,234200.0
2013-10-18 11:30:00,32.06,32.11,32.05,32.09,204200.0,23.5802,23.617,23.5729,23.6023,204200.0
2013-10-18 12:00:00,32.09,32.15,32.08,32.12,207400.0,23.6023,23.6464,23.5949,23.6244,207400.0
2013-10-18 12:30:00,32.12,32.2,32.1,32.12,596400.0,23.6244,23.6832,23.6096,23.6244,596400.0
2013-10-18 13:00:00,32.12,32.14,32.1,32.1,224000.0,23.6244,23.6391,23.6096,23.6096,224000.0
2013-10-18 13:30:00,32.11,32.13,32.08,32.13,150000.0,23.617,23.6317,23.5949,23.6317,150000.0
2013-10-18 14:00:00,32.13,32.14,32.08,32.12,227800.0,23.6317,23.6391,23.5949,23.6244,227800.0
2013-10-18 14:30:00,32.12,32.15,32.09,32.12,412400.0,23.6244,23.6464,23.6023,23.6244,412400.0
2013-10-18 15:00:00,32.13,32.15,32.09,32.1,564400.0,23.6317,23.6464,23.6023,23.6096,564400.0
2013-10-18 15:30:00,32.11,32.11,32.04,32.08,1280300.0,23.617,23.617,23.5655,23.5949,1280300.0
2013-10-21 09:30:00,32.14,32.14,31.9,31.92,246400.0,23.6391,23.6391,23.4625,23.4773,246400.0
2013-10-21 10:00:00,31.91,32.0,31.91,31.95,150700.0,23.4699,23.5361,23.4699,23.4993,150700.0
2013-10-21 10:30:00,31.94,32.05,31.92,32.01,239500.0,23.492,23.5729,23.4773,23.5435,239500.0
2013-10-21 11:00:00,32.02,32.07,31.96,32.06,116400.0,23.5508,23.5876,23.5067,23.5802,116400.0
2013-10-21 11:30:00,32.06,32.07,32.02,32.05,156500.0,23.5802,23.5876,23.5508,23.5729,156500.0
2013-10-21 12:00:00,32.06,32.18,32.05,32.16,106700.0,23.5802,23.6685,23.5729,23.6538,106700.0
2013-10-21 12:30:00,32.16,32.24,32.14,32.23,120500.0,23.6538,23.7126,23.6391,23.7053,120500.0
2013-10-21 13:00:00,32.23,32.25,32.19,32.22,142600.0,23.7053,23.72,23.6758,23.6979,142600.0
2013-10-21 13:30:00,32.22,32.23,32.18,32.2,108400.0,23.6979,23.7053,23.6685,23.6832,108400.0
2013-10-21 14:00:00,32.2,32.24,32.17,32.21,167300.0,23.6832,23.7126,23.6611,23.6906,167300.0
2013-10-21 14:30:00,32.22,32.22,32.18,32.2,113600.0,23.6979,23.6979,23.6685,23.6832,113600.0
2013-10-21 15:00:00,32.19,32.23,32.19,32.2,234900.0,23.6758,23.7053,23.6758,23.6832,234900.0
2013-10-21 15:30:00,32.21,32.22,32.18,32.18,535900.0,23.6906,23.6979,23.6685,23.6685,535900.0
2013-10-22 09:30:00,32.3,32.54,32.21,32.49,227400.0,23.7567,23.9333,23.6906,23.8965,227400.0
2013-10-22 10:00:00,32.5,32.66,32.49,32.57,310600.0,23.9038,24.0215,23.8965,23.9553,310600.0
2013-10-22 10:30:00,32.57,32.65,32.54,32.61,186600.0,23.9553,24.0142,23.9333,23.9848,186600.0
2013-10-22 11:00:00,32.62,32.65,32.6,32.64,158800.0,23.9921,24.0142,23.9774,24.0068,158800.0
2013-10-22 11:30:00,32.63,32.69,32.62,32.66,289600.0,23.9995,24.0436,23.9921,24.0215,289600.0
2013-10-22 12:00:00,32.66,32.69,32.63,32.66,75500.0,24.0215,24.0436,23.9995,24.0215,75500.0
2013-10-22 12:30:00,32.65,32.67,32.56,32.57,192400.0,24.0142,24.0289,23.948,23.9553,192400.0
2013-10-22 13:00:00,32.57,32.65,32.55,32.62,175800.0,23.9553,24.0142,23.9406,23.9921,175800.0
2013-10-22 13:30:00,32.61,32.72,32.6,32.71,185400.0,23.9848,24.0657,23.9774,24.0583,185400.0
2013-10-22 14:00:00,32.71,32.77,32.66,32.68,217100.0,24.0583,24.1024,24.0215,24.0362,217100.0
2013-10-22 14:30:00,32.68,32.87,32.66,32.87,320000.0,24.0362,24.176,24.0215,24.176,320000.0
2013-10-22 15:00:00,32.85,32.89,32.7,32.7,621700.0,24.1613,24.1907,24.0509,24.0509,621700.0
2013-10-22 15:30:00,32.7,32.7,32.59,32.62,859200.0,24.0509,24.0509,23.97,23.9921,859200.0
2013-10-23 09:30:00,32.61,32.61,32.47,32.54,249200.0,23.9848,23.9848,23.8818,23.9333,249200.0
2013-10-23 10:00:00,32.54,32.77,32.52,32.72,279100.0,23.9333,24.1024,23.9186,24.0657,279100.0
2013-10-23 10:30:00,32.71,32.81,32.66,32.69,184500.0,24.0583,24.1319,24.0215,24.0436,184500.0
2013-10-23 11:00:00,32.69,32.71,32.65,32.66,100700.0,24.0436,24.0583,24.0142,24.0215,100700.0
2013-10-23 11:30:00,32.67,32.7,32.65,32.67,84600.0,24.0289,24.0509,24.0142,24.0289,84600.0
2013-10-23 12:00:00,32.67,32.68,32.59,32.61,163800.0,24.0289,24.0362,23.97,23.9848,163800.0
2013-10-23 12:30:00,32.61,32.64,32.58,32.64,78300.0,23.9848,24.0068,23.9627,24.0068,78300.0
2013-10-23 13:00:00,32.64,32.64,32.58,32.63,86700.0,24.0068,24.0068,23.9627,23.9995,86700.0
2013-10-23 13:30:00,32.63,32.65,32.59,32.61,108200.0,23.9995,24.0142,23.97,23.9848,108200.0
2013-10-23 14:00:00,32.61,32.63,32.57,32.59,155000.0,23.9848,23.9995,23.9553,23.97,155000.0
2013-10-23 14:30:00,32.58,32.68,32.58,32.61,130600.0,23.9627,24.0362,23.9627,23.9848,130600.0
2013-10-23 15:00:00,32.6,32.61,32.51,32.54,165000.0,23.9774,23.9848,23.9112,23.9333,165000.0
2013-10-23 15:30:00,32.54,32.59,32.52,32.55,388200.0,23.9333,23.97,23.9186,23.9406,388200.0
2013-10-24 09:30:00,32.76,32.76,32.6,32.66,290900.0,24.0951,24.0951,23.9774,24.0215,290900.0
2013-10-24 10:00:00,32.67,32.75,32.65,32.65,165200.0,24.0289,24.0877,24.0142,24.0142,165200.0
2013-10-24 10:30:00,32.66,32.74,32.64,32.71,152600.0,24.0215,24.0804,24.0068,24.0583,152600.0
2013-10-24 11:00:00,32.71,32.72,32.65,32.7,107000.0,24.0583,24.0657,24.0142,24.0509,107000.0
2013-10-24 11:30:00,32.69,32.71,32.66,32.7,96100.0,24.0436,24.0583,24.0215,24.0509,96100.0
2013-10-24 12:00:00,32.7,32.72,32.66,32.7,74600.0,24.0509,24.0657,24.0215,24.0509,74600.0
2013-10-24 12:30:00,32.69,32.71,32.64,32.71,89900.0,24.0436,24.0583,24.0068,24.0583,89900.0
2013-10-24 13:00:00,32.7,32.75,32.67,32.74,90000.0,24.0509,24.0877,24.0289,24.0804,90000.0
2013-10-24 13:30:00,32.75,32.8,32.74,32.76,135400.0,24.0877,24.1245,24.0804,24.0951,135400.0
2013-10-24 14:00:00,32.76,32.84,32.75,32.8,145600.0,24.0951,24.1539,24.0877,24.1245,145600.0
2013-10-24 14:30:00,32.8,32.89,32.79,32.89,140700.0,24.1245,24.1907,24.1171,24.1907,140700.0
2013-10-24 15:00:00,32.89,32.89,32.83,32.84,127000.0,24.1907,24.1907,24.1466,24.1539,127000.0
2013-10-24 15:30:00,32.84,32.85,32.79,32.82,360400.0,24.1539,24.1613,24.1171,24.1392,360400.0
2013-10-25 09:30:00,32.8,32.85,32.68,32.72,129800.0,24.1245,24.1613,24.0362,24.0657,129800.0
2013-10-25 10:00:00,32.72,32.79,32.7,32.77,114500.0,24.0657,24.1171,24.0509,24.1024,114500.0
2013-10-25 10:30:00,32.76,32.91,32.75,32.9,123400.0,24.0951,24.2054,24.0877,24.198,123400.0
2013-10-25 11:00:00,32.9,32.97,32.89,32.93,108800.0,24.198,24.2495,24.1907,24.2201,108800.0
2013-10-25 11:30:00,32.93,32.99,32.92,32.98,89700.0,24.2201,24.2642,24.2128,24.2569,89700.0
2013-10-25 12:00:00,32.98,32.99,32.96,32.96,91000.0,24.2569,24.2642,24.2422,24.2422,91000.0
2013-10-25 12:30:00,32.97,32.97,32.91,32.91,90500.0,24.2495,24.2495,24.2054,24.2054,90500.0
2013-10-25 13:00:00,32.91,32.94,32.85,32.86,60600.0,24.2054,24.2275,24.1613,24.1686,60600.0
2013-10-25 13:30:00,32.86,32.87,32.83,32.83,78400.0,24.1686,24.176,24.1466,24.1466,78400.0
2013-10-25 14:00:00,32.83,32.88,32.82,32.85,120200.0,24.1466,24.1833,24.1392,24.1613,120200.0
2013-10-25 14:30:00,32.85,32.88,32.84,32.85,85100.0,24.1613,24.1833,24.1539,24.1613,85100.0
2013-10-25 15:00:00,32.86,32.9,32.84,32.9,128100.0,24.1686,24.198,24.1539,24.198,128100.0
2013-10-25 15:30:00,32.9,32.99,32.89,32.98,324000.0,24.198,24.2642,24.1907,24.2569,324000.0
2013-10-28 09:30:00,32.93,33.39,32.93,33.26,306100.0,24.2201,24.5584,24.2201,24.4628,306100.0
2013-10-28 10:00:00,33.25,33.4,33.25,33.36,307100.0,24.4555,24.5658,24.4555,24.5364,307100.0
2013-10-28 10:30:00,33.36,33.38,33.19,33.23,161800.0,24.5364,24.5511,24.4113,24.4408,161800.0
2013-10-28 11:00:00,33.23,33.4,33.22,33.4,216300.0,24.4408,24.5658,24.4334,24.5658,216300.0
2013-10-28 11:30:00,33.39,33.53,33.37,33.5,252600.0,24.5584,24.6614,24.5437,24.6394,252600.0
2013-10-28 12:00:00,33.51,33.51,33.4,33.41,89300.0,24.6467,24.6467,24.5658,24.5732,89300.0
2013-10-28 12:30:00,33.41,33.42,33.26,33.29,217400.0,24.5732,24.5805,24.4628,24.4849,217400.0
2013-10-28 13:00:00,33.29,33.31,33.23,33.26,157400.0,24.4849,24.4996,24.4408,24.4628,157400.0
2013-10-28 13:30:00,33.26,33.27,33.18,33.19,157500.0,24.4628,24.4702,24.404,24.4113,157500.0
2013-10-28 14:00:00,33.18,33.41,33.18,33.38,202100.0,24.404,24.5732,24.404,24.5511,202100.0
2013-10-28 14:30:00,33.38,33.41,33.36,33.38,182600.0,24.5511,24.5732,24.5364,24.5511,182600.0
2013-10-28 15:00:00,33.38,33.38,33.3,33.3,161200.0,24.5511,24.5511,24.4923,24.4923,161200.0
2013-10-28 15:30:00,33.3,33.3,33.19,33.24,858400.0,24.4923,24.4923,24.4113,24.4481,858400.0
2013-10-29 09:30:00,33.23,33.23,32.81,32.97,571600.0,24.4408,24.4408,24.1319,24.2495,571600.0
2013-10-29 10:00:00,32.97,33.07,32.94,33.02,241800.0,24.2495,24.3231,24.2275,24.2863,241800.0
2013-10-29 10:30:00,33.01,33.09,32.92,32.92,217700.0,24.279,24.3378,24.2128,24.2128,217700.0
2013-10-29 11:00:00,32.92,32.99,32.9,32.97,303900.0,24.2128,24.2642,24.198,24.2495,303900.0
2013-10-29 11:30:00,32.97,32.99,32.87,32.87,207500.0,24.2495,24.2642,24.176,24.176,207500.0
2013-10-29 12:00:00,32.88,32.9,32.82,32.87,150600.0,24.1833,24.198,24.1392,24.176,150600.0
2013-10-29 12:30:00,32.88,32.91,32.82,32.84,370700.0,24.1833,24.2054,24.1392,24.1539,370700.0
2013-10-29 13:00:00,32.85,32.86,32.77,32.86,182000.0,24.1613,24.1686,24.1024,24.1686,182000.0
2013-10-29 13:30:00,32.86,32.86,32.82,32.83,83500.0,24.1686,24.1686,24.1392,24.1466,83500.0
2013-10-29 14:00:00,32.83,32.87,32.82,32.86,124600.0,24.1466,24.176,24.1392,24.1686,124600.0
2013-10-29 14:30:00,32.86,32.87,32.84,32.86,113300.0,24.1686,24.176,24.1539,24.1686,113300.0
2013-10-29 15:00:00,32.86,32.88,32.84,32.88,254200.0,24.1686,24.1833,24.1539,24.1833,254200.0
2013-10-29 15:30:00,32.87,32.88,32.77,32.86,758400.0,24.176,24.1833,24.1024,24.1686,758400.0
2013-10-30 09:30:00,32.8,32.8,32.56,32.75,300900.0,24.1245,24.1245,23.948,24.0877,300900.0
2013-10-30 10:00:00,32.74,32.83,32.67,32.69,341000.0,24.0804,24.1466,24.0289,24.0436,341000.0
2013-10-30 10:30:00,32.68,32.81,32.68,32.81,329600.0,24.0362,24.1319,24.0362,24.1319,329600.0
2013-10-30 11:00:00,32.81,32.81,32.7,32.72,304300.0,24.1319,24.1319,24.0509,24.0657,304300.0
2013-10-30 11:30:00,32.72,32.79,32.7,32.75,225600.0,24.0657,24.1171,24.0509,24.0877,225600.0
2013-10-30 12:00:00,32.75,32.75,32.68,32.69,235000.0,24.0877,24.0877,24.0362,24.0436,235000.0
2013-10-30 12:30:00,32.69,32.7,32.59,32.6,401500.0,24.0436,24.0509,23.97,23.9774,401500.0
2013-10-30 13:00:00,32.59,32.64,32.52,32.63,371600.0,23.97,24.0068,23.9186,23.9995,371600.0
2013-10-30 13:30:00,32.64,32.66,32.53,32.6,335000.0,24.0068,24.0215,23.9259,23.9774,335000.0
2013-10-30 14:00:00,32.61,32.73,32.51,32.53,589000.0,23.9848,24.073,23.9112,23.9259,589000.0
2013-10-30 14:30:00,32.53,32.56,32.46,32.51,470700.0,23.9259,23.948,23.8744,23.9112,470700.0
2013-10-30 15:00:00,32.51,32.57,32.48,32.52,505000.0,23.9112,23.9553,23.8891,23.9186,505000.0
2013-10-30 15:30:00,32.52,32.56,32.46,32.48,809900.0,23.9186,23.948,23.8744,23.8891,809900.0
2013-10-31 09:30:00,32.58,32.62,32.42,32.49,284600.0,23.9627,23.9921,23.845,23.8965,284600.0
2013-10-31 10:00:00,32.49,32.49,32.38,32.42,287600.0,23.8965,23.8965,23.8156,23.845,287600.0
2013-10-31 10:30:00,32.43,32.48,32.37,32.46,273500.0,23.8524,23.8891,23.8082,23.8744,273500.0
2013-10-31 11:00:00,32.46,32.49,32.41,32.45,259600.0,23.8744,23.8965,23.8377,23.8671,259600.0
2013-10-31 11:30:00,32.45,32.48,32.4,32.43,190600.0,23.8671,23.8891,23.8303,23.8524,190600.0
2013-10-31 12:00:00,32.43,32.47,32.4,32.41,116500.0,23.8524,23.8818,23.8303,23.8377,116500.0
2013-10-31 12:30:00,32.41,32.47,32.4,32.47,132200.0,23.8377,23.8818,23.8303,23.8818,132200.0
2013-10-31 13:00:00,32.47,32.51,32.47,32.48,122500.0,23.8818,23.9112,23.8818,23.8891,122500.0
2013-10-31 13:30:00,32.48,32.48,32.43,32.45,115900.0,23.8891,23.8891,23.8524,23.8671,115900.0
2013-10-31 14:00:00,32.45,32.58,32.44,32.58,294000.0,23.8671,23.9627,23.8597,23.9627,294000.0
2013-10-31 14:30:00,32.57,32.59,32.52,32.54,183700.0,23.9553,23.97,23.9186,23.9333,183700.0
2013-10-31 15:00:00,32.54,32.55,32.46,32.47,204400.0,23.9333,23.9406,23.8744,23.8818,204400.0
2013-10-31 15:30:00,32.46,32.48,32.34,32.35,797100.0,23.8744,23.8891,23.7862,23.7935,797100.0
2013-11-01 09:30:00,32.34,32.39,32.11,32.31,424400.0,23.7862,23.8229,23.617,23.7641,424400.0
2013-11-01 10:00:00,32.32,32.36,32.18,32.25,764000.0,23.7715,23.8009,23.6685,23.72,764000.0
2013-11-01 10:30:00,32.25,32.32,32.19,32.3,311400.0,23.72,23.7715,23.6758,23.7567,311400.0
2013-11-01 11:00:00,32.31,32.38,32.21,32.25,609000.0,23.7641,23.8156,23.6906,23.72,609000.0
2013-11-01 11:30:00,32.26,32.32,32.23,32.23,303300.0,23.7273,23.7715,23.7053,23.7053,303300.0
2013-11-01 12:00:00,32.22,32.44,32.22,32.29,325900.0,23.6979,23.8597,23.6979,23.7494,325900.0
2013-11-01 12:30:00,32.29,32.33,32.23,32.3,191100.0,23.7494,23.7788,23.7053,23.7567,191100.0
2013-11-01 13:00:00,32.3,32.34,32.17,32.25,351000.0,23.7567,23.7862,23.6611,23.72,351000.0
2013-11-01 13:30:00,32.25,32.28,32.24,32.25,306300.0,23.72,23.742,23.7126,23.72,306300.0
2013-11-01 14:00:00,32.24,32.32,32.23,32.3,372800.0,23.7126,23.7715,23.7053,23.7567,372800.0
2013-11-01 14:30:00,32.29,32.32,32.27,32.3,467400.0,23.7494,23.7715,23.7347,23.7567,467400.0
2013-11-01 15:00:00,32.3,32.55,32.29,32.53,656800.0,23.7567,23.9406,23.7494,23.9259,656800.0
2013-11-01 15:30:00,32.54,32.6,32.43,32.56,1188400.0,23.9333,23.9774,23.8524,23.948,1188400.0
2013-11-04 09:30:00,34.05,34.73,33.95,34.02,1676800.0,25.0439,25.544,24.9703,25.0218,1676800.0
2013-11-04 10:00:00,34.02,34.16,33.77,34.11,1135700.0,25.0218,25.1248,24.8379,25.088,1135700.0
2013-11-04 10:30:00,34.1,34.1,33.81,33.83,762600.0,25.0807,25.0807,24.8674,24.8821,762600.0
2013-11-04 11:00:00,33.83,34.08,33.72,34.02,901200.0,24.8821,25.0659,24.8012,25.0218,901200.0
2013-11-04 11:30:00,34.02,34.16,33.95,34.03,476600.0,25.0218,25.1248,24.9703,25.0292,476600.0
2013-11-04 12:00:00,34.02,34.1,33.87,33.91,308700.0,25.0218,25.0807,24.9115,24.9409,308700.0
2013-11-04 12:30:00,33.91,34.05,33.91,34.0,205600.0,24.9409,25.0439,24.9409,25.0071,205600.0
2013-11-04 13:00:00,34.0,34.12,33.99,34.09,193900.0,25.0071,25.0954,24.9997,25.0733,193900.0
2013-11-04 13:30:00,34.09,34.09,34.0,34.0,282100.0,25.0733,25.0733,25.0071,25.0071,282100.0
2013-11-04 14:00:00,34.0,34.07,33.94,34.0,282900.0,25.0071,25.0586,24.963,25.0071,282900.0
2013-11-04 14:30:00,34.0,34.22,33.99,34.15,313000.0,25.0071,25.1689,24.9997,25.1174,313000.0
2013-11-04 15:00:00,34.15,34.16,33.92,33.96,439300.0,25.1174,25.1248,24.9483,24.9777,439300.0
2013-11-04 15:30:00,33.95,34.05,33.88,33.96,887200.0,24.9703,25.0439,24.9188,24.9777,887200.0
2013-11-05 09:30:00,33.93,33.94,33.41,33.43,410400.0,24.9556,24.963,24.5732,24.5879,410400.0
2013-11-05 10:00:00,33.43,33.5,33.35,33.46,469600.0,24.5879,24.6394,24.529,24.6099,469600.0
2013-11-05 10:30:00,33.47,33.52,33.42,33.45,308800.0,24.6173,24.6541,24.5805,24.6026,308800.0
2013-11-05 11:00:00,33.44,33.58,33.43,33.54,273800.0,24.5952,24.6982,24.5879,24.6688,273800.0
2013-11-05 11:30:00,33.53,33.56,33.5,33.54,192800.0,24.6614,24.6835,24.6394,24.6688,192800.0
2013-11-05 12:00:00,33.53,33.57,33.51,33.54,151400.0,24.6614,24.6908,24.6467,24.6688,151400.0
2013-11-05 12:30:00,33.54,33.56,33.48,33.51,155900.0,24.6688,24.6835,24.6246,24.6467,155900.0
2013-11-05 13:00:00,33.5,33.53,33.46,33.48,110600.0,24.6394,24.6614,24.6099,24.6246,110600.0
2013-11-05 13:30:00,33.49,33.51,33.43,33.5,159100.0,24.632,24.6467,24.5879,24.6394,159100.0
2013-11-05 14:00:00,33.51,33.59,33.49,33.56,224500.0,24.6467,24.7055,24.632,24.6835,224500.0
2013-11-05 14:30:00,33.55,33.55,33.45,33.45,288400.0,24.6761,24.6761,24.6026,24.6026,288400.0
2013-11-05 15:00:00,33.45,33.5,33.44,33.46,412500.0,24.6026,24.6394,24.5952,24.6099,412500.0
2013-11-05 15:30:00,33.46,33.47,33.31,33.32,999600.0,24.6099,24.6173,24.4996,24.507,999600.0
2013-11-06 09:30:00,33.39,33.51,33.3,33.46,247300.0,24.5584,24.6467,24.4923,24.6099,247300.0
2013-11-06 10:00:00,33.46,33.62,33.45,33.59,191300.0,24.6099,24.7276,24.6026,24.7055,191300.0
2013-11-06 10:30:00,33.59,33.64,33.49,33.49,156200.0,24.7055,24.7423,24.632,24.632,156200.0
2013-11-06 11:00:00,33.49,33.49,33.36,33.41,170900.0,24.632,24.632,24.5364,24.5732,170900.0
2013-11-06 11:30:00,33.41,33.41,33.33,33.38,116100.0,24.5732,24.5732,24.5143,24.5511,116100.0
2013-11-06 12:00:00,33.38,33.55,33.36,33.53,119500.0,24.5511,24.6761,24.5364,24.6614,119500.0
2013-11-06 12:30:00,33.52,33.52,33.47,33.48,107200.0,24.6541,24.6541,24.6173,24.6246,107200.0
2013-11-06 13:00:00,33.48,33.63,33.45,33.61,133000.0,24.6246,24.735,24.6026,24.7203,133000.0
2013-11-06 13:30:00,33.61,33.66,33.58,33.6,126700.0,24.7203,24.757,24.6982,24.7129,126700.0
2013-11-06 14:00:00,33.61,33.62,33.53,33.57,140000.0,24.7203,24.7276,24.6614,24.6908,140000.0
2013-11-06 14:30:00,33.57,33.59,33.55,33.59,96800.0,24.6908,24.7055,24.6761,24.7055,96800.0
2013-11-06 15:00:00,33.58,33.59,33.55,33.55,244700.0,24.6982,24.7055,24.6761,24.6761,244700.0
2013-11-06 15:30:00,33.55,33.67,33.53,33.65,495200.0,24.6761,24.7644,24.6614,24.7497,495200.0
2013-11-07 09:30:00,33.6,33.72,33.38,33.4,345400.0,24.7129,24.8012,24.5511,24.5658,345400.0
2013-11-07 10:00:00,33.4,33.47,33.32,33.47,372700.0,24.5658,24.6173,24.507,24.6173,372700.0
2013-11-07 10:30:00,33.47,33.5,33.41,33.41,454200.0,24.6173,24.6394,24.5732,24.5732,454200.0
2013-11-07 11:00:00,33.42,33.48,33.35,33.38,174600.0,24.5805,24.6246,24.529,24.5511,174600.0
2013-11-07 11:30:00,33.39,33.4,33.36,33.38,185600.0,24.5584,24.5658,24.5364,24.5511,185600.0
2013-11-07 12:00:00,33.38,33.41,33.33,33.4,255700.0,24.5511,24.5732,24.5143,24.5658,255700.0
2013-11-07 12:30:00,33.41,33.41,33.35,33.37,104700.0,24.5732,24.5732,24.529,24.5437,104700.0
2013-11-07 13:00:00,33.37,33.37,33.26,33.26,167200.0,24.5437,24.5437,24.4628,24.4628,167200.0
2013-11-07 13:30:00,33.26,33.27,33.2,33.21,96000.0,24.4628,24.4702,24.4187,24.4261,96000.0
2013-11-07 14:00:00,33.21,33.21,33.11,33.13,151300.0,24.4261,24.4261,24.3525,24.3672,151300.0
2013-11-07 14:30:00,33.13,33.23,33.07,33.22,182700.0,24.3672,24.4408,24.3231,24.4334,182700.0
2013-11-07 15:00:00,33.22,33.22,33.1,33.13,503300.0,24.4334,24.4334,24.3451,24.3672,503300.0
2013-11-07 15:30:00,33.12,33.17,33.07,33.14,774700.0,24.3599,24.3966,24.3231,24.3746,774700.0
2013-11-08 09:30:00,33.12,33.14,32.99,32.99,282600.0,24.3599,24.3746,24.2642,24.2642,282600.0
2013-11-08 10:00:00,33.0,33.03,32.86,32.86,228800.0,24.2716,24.2937,24.1686,24.1686,228800.0
2013-11-08 10:30:00,32.87,33.07,32.87,33.05,181800.0,24.176,24.3231,24.176,24.3084,181800.0
2013-11-08 11:00:00,33.05,33.05,32.93,32.95,117000.0,24.3084,24.3084,24.2201,24.2348,117000.0
2013-11-08 11:30:00,32.97,33.03,32.94,32.97,115700.0,24.2495,24.2937,24.2275,24.2495,115700.0
2013-11-08 12:00:00,32.97,33.03,32.89,32.91,271500.0,24.2495,24.2937,24.1907,24.2054,271500.0
2013-11-08 12:30:00,32.92,32.92,32.83,32.86,90200.0,24.2128,24.2128,24.1466,24.1686,90200.0
2013-11-08 13:00:00,32.85,32.94,32.8,32.94,126000.0,24.1613,24.2275,24.1245,24.2275,126000.0
2013-11-08 13:30:00,32.93,32.98,32.89,32.96,138600.0,24.2201,24.2569,24.1907,24.2422,138600.0
2013-11-08 14:00:00,32.95,32.98,32.93,32.96,137700.0,24.2348,24.2569,24.2201,24.2422,137700.0
2013-11-08 14:30:00,32.95,32.97,32.93,32.94,165900.0,24.2348,24.2495,24.2201,24.2275,165900.0
2013-11-08 15:00:00,32.94,33.02,32.9,32.99,288600.0,24.2275,24.2863,24.198,24.2642,288600.0
2013-11-08 15:30:00,33.0,33.13,32.99,33.13,516300.0,24.2716,24.3672,24.2642,24.3672,516300.0
2013-11-11 09:30:00,32.86,33.25,32.85,33.21,308100.0,24.1686,24.4555,24.1613,24.4261,308100.0
2013-11-11 10:00:00,33.21,33.24,33.12,33.12,71200.0,24.4261,24.4481,24.3599,24.3599,71200.0
2013-11-11 10:30:00,33.11,33.16,33.1,33.13,79400.0,24.3525,24.3893,24.3451,24.3672,79400.0
2013-11-11 11:00:00,33.13,33.14,33.09,33.12,90200.0,24.3672,24.3746,24.3378,24.3599,90200.0
2013-11-11 11:30:00,33.12,33.14,33.08,33.11,58500.0,24.3599,24.3746,24.3304,24.3525,58500.0
2013-11-11 12:00:00,33.1,33.1,33.04,33.06,48100.0,24.3451,24.3451,24.301,24.3157,48100.0
2013-11-11 12:30:00,33.07,33.07,33.01,33.02,56000.0,24.3231,24.3231,24.279,24.2863,56000.0
2013-11-11 13:00:00,33.02,33.03,32.99,33.01,59600.0,24.2863,24.2937,24.2642,24.279,59600.0
2013-11-11 13:30:00,33.02,33.06,32.98,33.06,70900.0,24.2863,24.3157,24.2569,24.3157,70900.0
2013-11-11 14:00:00,33.06,33.09,33.05,33.07,84100.0,24.3157,24.3378,24.3084,24.3231,84100.0
2013-11-11 14:30:00,33.06,33.1,33.06,33.07,48300.0,24.3157,24.3451,24.3157,24.3231,48300.0
2013-11-11 15:00:00,33.07,33.07,33.02,33.03,61900.0,24.3231,24.3231,24.2863,24.2937,61900.0
2013-11-11 15:30:00,33.04,33.11,33.02,33.08,302200.0,24.301,24.3525,24.2863,24.3304,302200.0
2013-11-12 09:30:00,33.05,33.12,32.97,33.01,260400.0,24.3084,24.3599,24.2495,24.279,260400.0
2013-11-12 10:00:00,33.02,33.14,32.99,33.12,135100.0,24.2863,24.3746,24.2642,24.3599,135100.0
2013-11-12 10:30:00,33.12,33.13,33.02,33.1,122600.0,24.3599,24.3672,24.2863,24.3451,122600.0
2013-11-12 11:00:00,33.1,33.15,33.09,33.13,67500.0,24.3451,24.3819,24.3378,24.3672,67500.0
2013-11-12 11:30:00,33.13,33.15,33.06,33.07,89400.0,24.3672,24.3819,24.3157,24.3231,89400.0
2013-11-12 12:00:00,33.08,33.11,33.06,33.07,67700.0,24.3304,24.3525,24.3157,24.3231,67700.0
2013-11-12 12:30:00,33.06,33.13,33.04,33.11,76800.0,24.3157,24.3672,24.301,24.3525,76800.0
2013-11-12 13:00:00,33.12,33.13,33.1,33.1,65600.0,24.3599,24.3672,24.3451,24.3451,65600.0
2013-11-12 13:30:00,33.09,33.11,33.05,33.09,100300.0,24.3378,24.3525,24.3084,24.3378,100300.0
2013-11-12 14:00:00,33.09,33.13,33.08,33.09,147000.0,24.3378,24.3672,24.3304,24.3378,147000.0
2013-11-12 14:30:00,33.1,33.14,33.08,33.13,88700.0,24.3451,24.3746,24.3304,24.3672,88700.0
2013-11-12 15:00:00,33.13,33.15,33.11,33.11,114000.0,24.3672,24.3819,24.3525,24.3525,114000.0
2013-11-12 15:30:00,33.11,33.15,33.08,33.15,293900.0,24.3525,24.3819,24.3304,24.3819,293900.0
2013-11-13 09:30:00,32.89,33.15,32.84,33.13,208700.0,24.1907,24.3819,24.1539,24.3672,208700.0
2013-11-13 10:00:00,33.13,33.15,33.05,33.07,135600.0,24.3672,24.3819,24.3084,24.3231,135600.0
2013-11-13 10:30:00,33.08,33.14,33.07,33.09,83400.0,24.3304,24.3746,24.3231,24.3378,83400.0
2013-11-13 11:00:00,33.1,33.12,33.06,33.07,77200.0,24.3451,24.3599,24.3157,24.3231,77200.0
2013-11-13 11:30:00,33.06,33.09,33.01,33.04,83700.0,24.3157,24.3378,24.279,24.301,83700.0
2013-11-13 12:00:00,33.04,33.1,33.0,33.1,102900.0,24.301,24.3451,24.2716,24.3451,102900.0
2013-11-13 12:30:00,33.1,33.14,33.06,33.11,84000.0,24.3451,24.3746,24.3157,24.3525,84000.0
2013-11-13 13:00:00,33.12,33.23,33.12,33.23,89900.0,24.3599,24.4408,24.3599,24.4408,89900.0
2013-11-13 13:30:00,33.23,33.3,33.23,33.29,80000.0,24.4408,24.4923,24.4408,24.4849,80000.0
2013-11-13 14:00:00,33.29,33.39,33.28,33.37,203200.0,24.4849,24.5584,24.4775,24.5437,203200.0
2013-11-13 14:30:00,33.37,33.38,33.28,33.28,178800.0,24.5437,24.5511,24.4775,24.4775,178800.0
2013-11-13 15:00:00,33.29,33.33,33.27,33.3,183300.0,24.4849,24.5143,24.4702,24.4923,183300.0
2013-11-13 15:30:00,33.29,33.41,33.28,33.39,502000.0,24.4849,24.5732,24.4775,24.5584,502000.0
2013-11-14 09:30:00,33.4,33.5,33.34,33.49,159500.0,24.5658,24.6394,24.5217,24.632,159500.0
2013-11-14 10:00:00,33.5,33.6,33.5,33.53,142300.0,24.6394,24.7129,24.6394,24.6614,142300.0
2013-11-14 10:30:00,33.53,33.62,33.52,33.54,115800.0,24.6614,24.7276,24.6541,24.6688,115800.0
2013-11-14 11:00:00,33.52,33.62,33.51,33.58,174400.0,24.6541,24.7276,24.6467,24.6982,174400.0
2013-11-14 11:30:00,33.59,33.65,33.56,33.64,124700.0,24.7055,24.7497,24.6835,24.7423,124700.0
2013-11-14 12:00:00,33.65,33.65,33.62,33.63,72200.0,24.7497,24.7497,24.7276,24.735,72200.0
2013-11-14 12:30:00,33.62,33.65,33.57,33.57,65000.0,24.7276,24.7497,24.6908,24.6908,65000.0
2013-11-14 13:00:00,33.58,33.62,33.56,33.59,96700.0,24.6982,24.7276,24.6835,24.7055,96700.0
2013-11-14 13:30:00,33.59,33.63,33.57,33.61,147700.0,24.7055,24.735,24.6908,24.7203,147700.0
2013-11-14 14:00:00,33.6,33.62,33.54,33.58,115700.0,24.7129,24.7276,24.6688,24.6982,115700.0
2013-11-14 14:30:00,33.59,33.61,33.53,33.55,77500.0,24.7055,24.7203,24.6614,24.6761,77500.0
2013-11-14 15:00:00,33.55,33.58,33.53,33.56,98900.0,24.6761,24.6982,24.6614,24.6835,98900.0
2013-11-14 15:30:00,33.57,33.6,33.56,33.58,214200.0,24.6908,24.7129,24.6835,24.6982,214200.0
2013-11-15 09:30:00,33.5,33.8,33.45,33.77,386500.0,24.6394,24.86,24.6026,24.8379,386500.0
2013-11-15 10:00:00,33.76,33.77,33.67,33.68,144700.0,24.8306,24.8379,24.7644,24.7717,144700.0
2013-11-15 10:30:00,33.68,33.74,33.63,33.73,102700.0,24.7717,24.8159,24.735,24.8085,102700.0
2013-11-15 11:00:00,33.73,33.75,33.66,33.74,110800.0,24.8085,24.8232,24.757,24.8159,110800.0
2013-11-15 11:30:00,33.73,33.75,33.62,33.65,114800.0,24.8085,24.8232,24.7276,24.7497,114800.0
2013-11-15 12:00:00,33.65,33.66,33.57,33.57,133500.0,24.7497,24.757,24.6908,24.6908,133500.0
2013-11-15 12:30:00,33.57,33.61,33.56,33.59,110200.0,24.6908,24.7203,24.6835,24.7055,110200.0
2013-11-15 13:00:00,33.6,33.63,33.59,33.63,85500.0,24.7129,24.735,24.7055,24.735,85500.0
2013-11-15 13:30:00,33.62,33.66,33.59,33.66,186500.0,24.7276,24.757,24.7055,24.757,186500.0
2013-11-15 14:00:00,33.66,33.72,33.66,33.71,118100.0,24.757,24.8012,24.757,24.7938,118100.0
2013-11-15 14:30:00,33.71,33.74,33.7,33.73,102200.0,24.7938,24.8159,24.7865,24.8085,102200.0
2013-11-15 15:00:00,33.73,33.77,33.71,33.74,104300.0,24.8085,24.8379,24.7938,24.8159,104300.0
2013-11-15 15:30:00,33.74,33.74,33.67,33.7,347600.0,24.8159,24.8159,24.7644,24.7865,347600.0
2013-11-18 09:30:00,33.77,33.77,33.61,33.68,195500.0,24.8379,24.8379,24.7203,24.7717,195500.0
2013-11-18 10:00:00,33.67,33.68,33.57,33.61,160800.0,24.7644,24.7717,24.6908,24.7203,160800.0
2013-11-18 10:30:00,33.61,33.62,33.56,33.59,115500.0,24.7203,24.7276,24.6835,24.7055,115500.0
2013-11-18 11:00:00,33.59,33.66,33.58,33.66,159300.0,24.7055,24.757,24.6982,24.757,159300.0
2013-11-18 11:30:00,33.66,33.68,33.61,33.64,235400.0,24.757,24.7717,24.7203,24.7423,235400.0
2013-11-18 12:00:00,33.64,33.76,33.64,33.75,153200.0,24.7423,24.8306,24.7423,24.8232,153200.0
2013-11-18 12:30:00,33.76,33.84,33.75,33.84,302400.0,24.8306,24.8894,24.8232,24.8894,302400.0
2013-11-18 13:00:00,33.83,33.84,33.77,33.82,186500.0,24.8821,24.8894,24.8379,24.8747,186500.0
2013-11-18 13:30:00,33.81,33.83,33.72,33.75,221400.0,24.8674,24.8821,24.8012,24.8232,221400.0
2013-11-18 14:00:00,33.76,33.77,33.7,33.75,171500.0,24.8306,24.8379,24.7865,24.8232,171500.0
2013-11-18 14:30:00,33.75,33.77,33.68,33.68,222300.0,24.8232,24.8379,24.7717,24.7717,222300.0
2013-11-18 15:00:00,33.68,33.72,33.62,33.66,238500.0,24.7717,24.8012,24.7276,24.757,238500.0
2013-11-18 15:30:00,33.66,33.66,33.61,33.64,533600.0,24.757,24.757,24.7203,24.7423,533600.0
2013-11-19 09:30:00,33.63,33.63,33.44,33.57,229200.0,24.735,24.735,24.5952,24.6908,229200.0
2013-11-19 10:00:00,33.57,33.7,33.51,33.7,246000.0,24.6908,24.7865,24.6467,24.7865,246000.0
2013-11-19 10:30:00,33.7,33.76,33.6,33.65,205000.0,24.7865,24.8306,24.7129,24.7497,205000.0
2013-11-19 11:00:00,33.65,33.69,33.59,33.63,150900.0,24.7497,24.7791,24.7055,24.735,150900.0
2013-11-19 11:30:00,33.63,33.66,33.55,33.59,102500.0,24.735,24.757,24.6761,24.7055,102500.0
2013-11-19 12:00:00,33.6,33.63,33.57,33.58,91100.0,24.7129,24.735,24.6908,24.6982,91100.0
2013-11-19 12:30:00,33.58,33.6,33.51,33.52,80400.0,24.6982,24.7129,24.6467,24.6541,80400.0
2013-11-19 13:00:00,33.52,33.55,33.46,33.46,72000.0,24.6541,24.6761,24.6099,24.6099,72000.0
2013-11-19 13:30:00,33.47,33.54,33.46,33.51,89600.0,24.6173,24.6688,24.6099,24.6467,89600.0
2013-11-19 14:00:00,33.51,33.55,33.49,33.53,116900.0,24.6467,24.6761,24.632,24.6614,116900.0
2013-11-19 14:30:00,33.53,33.59,33.53,33.56,118300.0,24.6614,24.7055,24.6614,24.6835,118300.0
2013-11-19 15:00:00,33.55,33.58,33.52,33.54,116500.0,24.6761,24.6982,24.6541,24.6688,116500.0
2013-11-19 15:30:00,33.54,33.62,33.53,33.61,359200.0,24.6688,24.7276,24.6614,24.7203,359200.0
2013-11-20 09:30:00,33.56,33.56,33.42,33.5,188800.0,24.6835,24.6835,24.5805,24.6394,188800.0
2013-11-20 10:00:00,33.48,33.62,33.45,33.62,159800.0,24.6246,24.7276,24.6026,24.7276,159800.0
2013-11-20 10:30:00,33.63,33.64,33.56,33.59,165800.0,24.735,24.7423,24.6835,24.7055,165800.0
2013-11-20 11:00:00,33.6,33.61,33.54,33.55,88800.0,24.7129,24.7203,24.6688,24.6761,88800.0
2013-11-20 11:30:00,33.55,33.56,33.49,33.5,78700.0,24.6761,24.6835,24.632,24.6394,78700.0
2013-11-20 12:00:00,33.5,33.55,33.5,33.54,68900.0,24.6394,24.6761,24.6394,24.6688,68900.0
2013-11-20 12:30:00,33.55,33.57,33.51,33.52,100300.0,24.6761,24.6908,24.6467,24.6541,100300.0
2013-11-20 13:00:00,33.51,33.53,33.47,33.48,146400.0,24.6467,24.6614,24.6173,24.6246,146400.0
2013-11-20 13:30:00,33.49,33.49,33.45,33.45,53300.0,24.632,24.632,24.6026,24.6026,53300.0
2013-11-20 14:00:00,33.45,33.45,33.31,33.36,183900.0,24.6026,24.6026,24.4996,24.5364,183900.0
2013-11-20 14:30:00,33.37,33.37,33.29,33.31,159800.0,24.5437,24.5437,24.4849,24.4996,159800.0
2013-11-20 15:00:00,33.31,33.31,33.22,33.29,186600.0,24.4996,24.4996,24.4334,24.4849,186600.0
2013-11-20 15:30:00,33.29,33.36,33.25,33.33,242300.0,24.4849,24.5364,24.4555,24.5143,242300.0
2013-11-21 09:30:00,33.37,33.62,33.37,33.57,217500.0,24.5437,24.7276,24.5437,24.6908,217500.0
2013-11-21 10:00:00,33.56,33.58,33.46,33.56,88800.0,24.6835,24.6982,24.6099,24.6835,88800.0
2013-11-21 10:30:00,33.56,33.66,33.56,33.57,152100.0,24.6835,24.757,24.6835,24.6908,152100.0
2013-11-21 11:00:00,33.58,33.59,33.53,33.54,89600.0,24.6982,24.7055,24.6614,24.6688,89600.0
2013-11-21 11:30:00,33.53,33.56,33.45,33.54,114500.0,24.6614,24.6835,24.6026,24.6688,114500.0
2013-11-21 12:00:00,33.53,33.54,33.48,33.52,48000.0,24.6614,24.6688,24.6246,24.6541,48000.0
2013-11-21 12:30:00,33.52,33.53,33.47,33.49,87000.0,24.6541,24.6614,24.6173,24.632,87000.0
2013-11-21 13:00:00,33.5,33.52,33.49,33.51,47100.0,24.6394,24.6541,24.632,24.6467,47100.0
2013-11-21 13:30:00,33.5,33.57,33.5,33.57,59900.0,24.6394,24.6908,24.6394,24.6908,59900.0
2013-11-21 14:00:00,33.57,33.57,33.52,33.54,45600.0,24.6908,24.6908,24.6541,24.6688,45600.0
2013-11-21 14:30:00,33.54,33.55,33.51,33.55,66200.0,24.6688,24.6761,24.6467,24.6761,66200.0
2013-11-21 15:00:00,33.55,33.56,33.51,33.52,101900.0,24.6761,24.6835,24.6467,24.6541,101900.0
2013-11-21 15:30:00,33.53,33.54,33.49,33.52,253300.0,24.6614,24.6688,24.632,24.6541,253300.0
2013-11-22 09:30:00,33.56,33.69,33.55,33.66,145200.0,24.6835,24.7791,24.6761,24.757,145200.0
2013-11-22 10:00:00,33.66,33.8,33.64,33.72,135500.0,24.757,24.86,24.7423,24.8012,135500.0
2013-11-22 10:30:00,33.72,33.81,33.7,33.81,91500.0,24.8012,24.8674,24.7865,24.8674,91500.0
2013-11-22 11:00:00,33.81,33.91,33.81,33.91,149000.0,24.8674,24.9409,24.8674,24.9409,149000.0
2013-11-22 11:30:00,33.91,34.06,33.9,34.03,267800.0,24.9409,25.0512,24.9336,25.0292,267800.0
2013-11-22 12:00:00,34.02,34.02,33.96,33.96,85000.0,25.0218,25.0218,24.9777,24.9777,85000.0
2013-11-22 12:30:00,33.96,33.97,33.9,33.92,66500.0,24.9777,24.985,24.9336,24.9483,66500.0
2013-11-22 13:00:00,33.91,33.94,33.88,33.93,46800.0,24.9409,24.963,24.9188,24.9556,46800.0
2013-11-22 13:30:00,33.94,33.94,33.86,33.92,50600.0,24.963,24.963,24.9041,24.9483,50600.0
2013-11-22 14:00:00,33.91,33.96,33.91,33.95,110700.0,24.9409,24.9777,24.9409,24.9703,110700.0
2013-11-22 14:30:00,33.96,33.97,33.91,33.95,164800.0,24.9777,24.985,24.9409,24.9703,164800.0
2013-11-22 15:00:00,33.95,34.0,33.94,33.97,129600.0,24.9703,25.0071,24.963,24.985,129600.0
2013-11-22 15:30:00,33.97,33.97,33.89,33.95,374600.0,24.985,24.985,24.9262,24.9703,374600.0
2013-11-25 09:30:00,34.03,34.07,33.94,34.0,165400.0,25.0292,25.0586,24.963,25.0071,165400.0
2013-11-25 10:00:00,34.01,34.06,34.0,34.06,103300.0,25.0145,25.0512,25.0071,25.0512,103300.0
2013-11-25 10:30:00,34.05,34.07,33.91,33.91,195700.0,25.0439,25.0586,24.9409,24.9409,195700.0
2013-11-25 11:00:00,33.9,33.96,33.88,33.91,147200.0,24.9336,24.9777,24.9188,24.9409,147200.0
2013-11-25 11:30:00,33.91,34.05,33.91,33.98,213500.0,24.9409,25.0439,24.9409,24.9924,213500.0
2013-11-25 12:00:00,33.98,34.07,33.95,34.07,79700.0,24.9924,25.0586,24.9703,25.0586,79700.0
2013-11-25 12:30:00,34.07,34.07,33.99,34.01,118100.0,25.0586,25.0586,24.9997,25.0145,118100.0
2013-11-25 13:00:00,34.01,34.03,33.96,34.0,158900.0,25.0145,25.0292,24.9777,25.0071,158900.0
2013-11-25 13:30:00,34.01,34.03,34.0,34.03,46300.0,25.0145,25.0292,25.0071,25.0292,46300.0
2013-11-25 14:00:00,34.02,34.04,34.02,34.03,64300.0,25.0218,25.0365,25.0218,25.0292,64300.0
2013-11-25 14:30:00,34.04,34.06,33.96,33.97,182400.0,25.0365,25.0512,24.9777,24.985,182400.0
2013-11-25 15:00:00,33.96,33.96,33.79,33.82,152900.0,24.9777,24.9777,24.8526,24.8747,152900.0
2013-11-25 15:30:00,33.82,33.83,33.75,33.79,318800.0,24.8747,24.8821,24.8232,24.8526,318800.0
2013-11-26 09:30:00,33.71,34.19,33.71,34.15,355200.0,24.7938,25.1468,24.7938,25.1174,355200.0
2013-11-26 10:00:00,34.15,34.15,33.98,33.98,240100.0,25.1174,25.1174,24.9924,24.9924,240100.0
2013-11-26 10:30:00,33.98,34.06,33.83,33.88,304500.0,24.9924,25.0512,24.8821,24.9188,304500.0
2013-11-26 11:00:00,33.89,33.94,33.88,33.93,395200.0,24.9262,24.963,24.9188,24.9556,395200.0
2013-11-26 11:30:00,33.92,33.96,33.83,33.83,240700.0,24.9483,24.9777,24.8821,24.8821,240700.0
2013-11-26 12:00:00,33.83,34.04,33.82,34.04,322600.0,24.8821,25.0365,24.8747,25.0365,322600.0
2013-11-26 12:30:00,34.03,34.24,33.98,34.12,903000.0,25.0292,25.1836,24.9924,25.0954,903000.0
2013-11-26 13:00:00,34.12,34.17,34.09,34.14,229900.0,25.0954,25.1321,25.0733,25.1101,229900.0
2013-11-26 13:30:00,34.15,34.16,34.08,34.09,160700.0,25.1174,25.1248,25.0659,25.0733,160700.0
2013-11-26 14:00:00,34.1,34.27,34.08,34.27,330000.0,25.0807,25.2057,25.0659,25.2057,330000.0
2013-11-26 14:30:00,34.27,34.39,34.27,34.31,568600.0,25.2057,25.2939,25.2057,25.2351,568600.0
2013-11-26 15:00:00,34.31,34.34,34.25,34.26,420900.0,25.2351,25.2572,25.191,25.1983,420900.0
2013-11-26 15:30:00,34.25,34.3,34.16,34.17,662000.0,25.191,25.2278,25.1248,25.1321,662000.0
2013-11-27 09:30:00,34.11,34.19,33.93,33.94,192700.0,25.088,25.1468,24.9556,24.963,192700.0
2013-11-27 10:00:00,33.95,33.96,33.76,33.78,263000.0,24.9703,24.9777,24.8306,24.8453,263000.0
2013-11-27 10:30:00,33.78,33.85,33.78,33.79,200600.0,24.8453,24.8968,24.8453,24.8526,200600.0
2013-11-27 11:00:00,33.8,33.82,33.76,33.8,149800.0,24.86,24.8747,24.8306,24.86,149800.0
2013-11-27 11:30:00,33.81,33.85,33.78,33.83,208800.0,24.8674,24.8968,24.8453,24.8821,208800.0
2013-11-27 12:00:00,33.83,33.84,33.79,33.8,112600.0,24.8821,24.8894,24.8526,24.86,112600.0
2013-11-27 12:30:00,33.8,33.83,33.78,33.78,77900.0,24.86,24.8821,24.8453,24.8453,77900.0
2013-11-27 13:00:00,33.78,33.83,33.75,33.83,113000.0,24.8453,24.8821,24.8232,24.8821,113000.0
2013-11-27 13:30:00,33.83,33.9,33.83,33.85,104100.0,24.8821,24.9336,24.8821,24.8968,104100.0
2013-11-27 14:00:00,33.86,33.87,33.83,33.85,107600.0,24.9041,24.9115,24.8821,24.8968,107600.0
2013-11-27 14:30:00,33.86,33.94,33.85,33.89,155300.0,24.9041,24.963,24.8968,24.9262,155300.0
2013-11-27 15:00:00,33.89,33.9,33.83,33.84,150600.0,24.9262,24.9336,24.8821,24.8894,150600.0
2013-11-27 15:30:00,33.84,33.87,33.79,33.81,454500.0,24.8894,24.9115,24.8526,24.8674,454500.0
2013-11-29 09:30:00,33.79,34.05,33.68,34.01,257100.0,24.8526,25.0439,24.7717,25.0145,257100.0
2013-11-29 10:00:00,34.02,34.11,33.88,33.88,191900.0,25.0218,25.088,24.9188,24.9188,191900.0
2013-11-29 10:30:00,33.89,33.95,33.79,33.86,155300.0,24.9262,24.9703,24.8526,24.9041,155300.0
2013-11-29 11:00:00,33.84,33.88,33.79,33.81,140800.0,24.8894,24.9188,24.8526,24.8674,140800.0
2013-11-29 11:30:00,33.82,33.88,33.81,33.84,121700.0,24.8747,24.9188,24.8674,24.8894,121700.0
2013-11-29 12:00:00,33.84,33.84,33.79,33.8,83700.0,24.8894,24.8894,24.8526,24.86,83700.0
2013-11-29 12:30:00,33.8,33.83,33.6,33.63,396000.0,24.86,24.8821,24.7129,24.735,396000.0
2013-12-02 09:30:00,33.67,33.67,33.33,33.46,251300.0,24.7644,24.7644,24.5143,24.6099,251300.0
2013-12-02 10:00:00,33.46,33.48,33.3,33.45,162200.0,24.6099,24.6246,24.4923,24.6026,162200.0
2013-12-02 10:30:00,33.45,33.48,33.4,33.44,166300.0,24.6026,24.6246,24.5658,24.5952,166300.0
2013-12-02 11:00:00,33.44,33.47,33.35,33.46,151300.0,24.5952,24.6173,24.529,24.6099,151300.0
2013-12-02 11:30:00,33.45,33.58,33.45,33.51,183500.0,24.6026,24.6982,24.6026,24.6467,183500.0
2013-12-02 12:00:00,33.51,33.59,33.48,33.57,120000.0,24.6467,24.7055,24.6246,24.6908,120000.0
2013-12-02 12:30:00,33.57,33.57,33.53,33.54,66200.0,24.6908,24.6908,24.6614,24.6688,66200.0
2013-12-02 13:00:00,33.53,33.58,33.52,33.56,72400.0,24.6614,24.6982,24.6541,24.6835,72400.0
2013-12-02 13:30:00,33.55,33.56,33.52,33.55,63800.0,24.6761,24.6835,24.6541,24.6761,63800.0
2013-12-02 14:00:00,33.56,33.59,33.52,33.57,118600.0,24.6835,24.7055,24.6541,24.6908,118600.0
2013-12-02 14:30:00,33.57,33.58,33.49,33.51,98900.0,24.6908,24.6982,24.632,24.6467,98900.0
2013-12-02 15:00:00,33.51,33.57,33.51,33.55,179900.0,24.6467,24.6908,24.6467,24.6761,179900.0
2013-12-02 15:30:00,33.55,33.65,33.48,33.64,938400.0,24.6761,24.7497,24.6246,24.7423,938400.0
2013-12-03 09:30:00,33.52,33.72,33.48,33.57,267200.0,24.6541,24.8012,24.6246,24.6908,267200.0
2013-12-03 10:00:00,33.57,33.61,33.53,33.59,228600.0,24.6908,24.7203,24.6614,24.7055,228600.0
2013-12-03 10:30:00,33.58,33.74,33.56,33.65,279800.0,24.6982,24.8159,24.6835,24.7497,279800.0
2013-12-03 11:00:00,33.65,33.65,33.57,33.58,120900.0,24.7497,24.7497,24.6908,24.6982,120900.0
2013-12-03 11:30:00,33.58,33.62,33.53,33.61,140200.0,24.6982,24.7276,24.6614,24.7203,140200.0
2013-12-03 12:00:00,33.61,33.68,33.6,33.64,61400.0,24.7203,24.7717,24.7129,24.7423,61400.0
2013-12-03 12:30:00,33.64,33.66,33.61,33.64,106700.0,24.7423,24.757,24.7203,24.7423,106700.0
2013-12-03 13:00:00,33.65,33.66,33.61,33.65,135100.0,24.7497,24.757,24.7203,24.7497,135100.0
2013-12-03 13:30:00,33.64,33.66,33.55,33.61,178700.0,24.7423,24.757,24.6761,24.7203,178700.0
2013-12-03 14:00:00,33.61,33.63,33.53,33.56,162400.0,24.7203,24.735,24.6614,24.6835,162400.0
2013-12-03 14:30:00,33.56,33.75,33.55,33.75,176300.0,24.6835,24.8232,24.6761,24.8232,176300.0
2013-12-03 15:00:00,33.75,33.78,33.56,33.63,522900.0,24.8232,24.8453,24.6835,24.735,522900.0
2013-12-03 15:30:00,33.64,33.75,33.56,33.7,959200.0,24.7423,24.8232,24.6835,24.7865,959200.0
2013-12-04 09:30:00,33.58,33.59,33.43,33.58,175200.0,24.6982,24.7055,24.5879,24.6982,175200.0
2013-12-04 10:00:00,33.58,33.72,33.56,33.68,154400.0,24.6982,24.8012,24.6835,24.7717,154400.0
2013-12-04 10:30:00,33.68,33.76,33.68,33.72,79000.0,24.7717,24.8306,24.7717,24.8012,79000.0
2013-12-04 11:00:00,33.72,33.74,33.67,33.67,63300.0,24.8012,24.8159,24.7644,24.7644,63300.0
2013-12-04 11:30:00,33.67,33.69,33.63,33.63,50400.0,24.7644,24.7791,24.735,24.735,50400.0
2013-12-04 12:00:00,33.62,33.62,33.43,33.45,117400.0,24.7276,24.7276,24.5879,24.6026,117400.0
2013-12-04 12:30:00,33.44,33.55,33.43,33.52,53200.0,24.5952,24.6761,24.5879,24.6541,53200.0
2013-12-04 13:00:00,33.52,33.57,33.41,33.41,169900.0,24.6541,24.6908,24.5732,24.5732,169900.0
2013-12-04 13:30:00,33.41,33.47,33.34,33.46,133800.0,24.5732,24.6173,24.5217,24.6099,133800.0
2013-12-04 14:00:00,33.46,33.61,33.45,33.58,116200.0,24.6099,24.7203,24.6026,24.6982,116200.0
2013-12-04 14:30:00,33.58,33.6,33.52,33.52,153900.0,24.6982,24.7129,24.6541,24.6541,153900.0
2013-12-04 15:00:00,33.52,33.6,33.46,33.59,224700.0,24.6541,24.7129,24.6099,24.7055,224700.0
2013-12-04 15:30:00,33.6,33.7,33.57,33.64,435100.0,24.7129,24.7865,24.6908,24.7423,435100.0
2013-12-05 09:30:00,33.53,33.67,33.41,33.45,203000.0,24.6614,24.7644,24.5732,24.6026,203000.0
2013-12-05 10:00:00,33.46,33.54,33.45,33.52,104100.0,24.6099,24.6688,24.6026,24.6541,104100.0
2013-12-05 10:30:00,33.52,33.57,33.44,33.55,151300.0,24.6541,24.6908,24.5952,24.6761,151300.0
2013-12-05 11:00:00,33.55,33.56,33.47,33.49,83500.0,24.6761,24.6835,24.6173,24.632,83500.0
2013-12-05 11:30:00,33.49,33.54,33.47,33.52,80200.0,24.632,24.6688,24.6173,24.6541,80200.0
2013-12-05 12:00:00,33.52,33.67,33.52,33.66,92900.0,24.6541,24.7644,24.6541,24.757,92900.0
2013-12-05 12:30:00,33.67,33.75,33.62,33.73,100700.0,24.7644,24.8232,24.7276,24.8085,100700.0
2013-12-05 13:00:00,33.72,33.75,33.67,33.73,130600.0,24.8012,24.8232,24.7644,24.8085,130600.0
2013-12-05 13:30:00,33.73,33.73,33.66,33.66,76500.0,24.8085,24.8085,24.757,24.757,76500.0
2013-12-05 14:00:00,33.66,33.7,33.57,33.59,81000.0,24.757,24.7865,24.6908,24.7055,81000.0
2013-12-05 14:30:00,33.59,33.65,33.58,33.6,109700.0,24.7055,24.7497,24.6982,24.7129,109700.0
2013-12-05 15:00:00,33.6,33.71,33.58,33.66,227800.0,24.7129,24.7938,24.6982,24.757,227800.0
2013-12-05 15:30:00,33.65,33.7,33.51,33.56,674200.0,24.7497,24.7865,24.6467,24.6835,674200.0
2013-12-06 09:30:00,33.79,34.03,33.79,33.94,196100.0,24.8526,25.0292,24.8526,24.963,196100.0
2013-12-06 10:00:00,33.95,34.19,33.95,34.12,264600.0,24.9703,25.1468,24.9703,25.0954,264600.0
2013-12-06 10:30:00,34.12,34.12,33.98,34.05,186300.0,25.0954,25.0954,24.9924,25.0439,186300.0
2013-12-06 11:00:00,34.04,34.1,34.02,34.04,106600.0,25.0365,25.0807,25.0218,25.0365,106600.0
2013-12-06 11:30:00,34.04,34.16,34.03,34.16,128300.0,25.0365,25.1248,25.0292,25.1248,128300.0
2013-12-06 12:00:00,34.15,34.19,34.13,34.19,152000.0,25.1174,25.1468,25.1027,25.1468,152000.0
2013-12-06 12:30:00,34.19,34.25,34.17,34.23,130400.0,25.1468,25.191,25.1321,25.1763,130400.0
2013-12-06 13:00:00,34.23,34.27,34.23,34.23,87400.0,25.1763,25.2057,25.1763,25.1763,87400.0
2013-12-06 13:30:00,34.24,34.31,34.2,34.27,114700.0,25.1836,25.2351,25.1542,25.2057,114700.0
2013-12-06 14:00:00,34.27,34.29,34.24,34.25,175000.0,25.2057,25.2204,25.1836,25.191,175000.0
2013-12-06 14:30:00,34.26,34.28,34.22,34.25,100500.0,25.1983,25.213,25.1689,25.191,100500.0
2013-12-06 15:00:00,34.25,34.26,34.22,34.25,121000.0,25.191,25.1983,25.1689,25.191,121000.0
2013-12-06 15:30:00,34.25,34.31,34.22,34.31,767200.0,25.191,25.2351,25.1689,25.2351,767200.0
2013-12-09 09:30:00,43.07,43.4,40.51,40.68,16690700.0,31.6781,31.9208,29.7952,29.9203,16690700.0
2013-12-09 10:00:00,40.66,40.79,39.71,39.82,8816400.0,29.9056,30.0012,29.2068,29.2877,8816400.0
2013-12-09 10:30:00,39.83,40.0,38.82,39.0,8248400.0,29.2951,29.4201,28.5522,28.6846,8248400.0
2013-12-09 11:00:00,39.0,39.0,38.48,38.55,5134400.0,28.6846,28.6846,28.3022,28.3536,5134400.0
2013-12-09 11:30:00,38.54,38.73,38.05,38.52,4751600.0,28.3463,28.486,27.9859,28.3316,4751600.0
2013-12-09 12:00:00,38.53,38.75,38.42,38.71,2351300.0,28.3389,28.5007,28.258,28.4713,2351300.0
2013-12-09 12:30:00,38.72,38.74,38.11,38.24,3060800.0,28.4787,28.4934,28.03,28.1256,3060800.0
2013-12-09 13:00:00,38.25,38.44,38.07,38.25,2369000.0,28.133,28.2727,28.0006,28.133,2369000.0
2013-12-09 13:30:00,38.25,38.3,37.6,37.69,2617600.0,28.133,28.1698,27.6549,27.7211,2617600.0
2013-12-09 14:00:00,37.68,37.99,37.11,37.27,2469900.0,27.7138,27.9418,27.2945,27.4122,2469900.0
2013-12-09 14:30:00,37.27,37.42,36.68,36.82,3281000.0,27.4122,27.5225,26.9783,27.0812,3281000.0
2013-12-09 15:00:00,36.82,38.0,36.71,37.91,4146300.0,27.0812,27.9491,27.0003,27.8829,4146300.0
2013-12-09 15:30:00,37.91,38.01,37.47,37.63,4055000.0,27.8829,27.9565,27.5593,27.677,4055000.0
2013-12-10 09:30:00,36.97,37.76,36.26,37.36,3697400.0,27.1915,27.7726,26.6693,27.4784,3697400.0
2013-12-10 10:00:00,37.36,37.49,37.1,37.34,1679400.0,27.4784,27.574,27.2872,27.4637,1679400.0
2013-12-10 10:30:00,37.34,37.39,37.01,37.08,1270400.0,27.4637,27.5005,27.221,27.2725,1270400.0
2013-12-10 11:00:00,37.08,37.12,37.0,37.08,737300.0,27.2725,27.3019,27.2136,27.2725,737300.0
2013-12-10 11:30:00,37.08,37.11,36.91,36.93,1662600.0,27.2725,27.2945,27.1474,27.1621,1662600.0
2013-12-10 12:00:00,36.93,37.05,36.86,36.89,1114400.0,27.1621,27.2504,27.1106,27.1327,1114400.0
2013-12-10 12:30:00,36.9,36.9,36.77,36.84,383200.0,27.1401,27.1401,27.0444,27.0959,383200.0
2013-12-10 13:00:00,36.84,36.85,36.68,36.74,374200.0,27.0959,27.1033,26.9783,27.0224,374200.0
2013-12-10 13:30:00,36.75,36.8,36.69,36.75,1001600.0,27.0297,27.0665,26.9856,27.0297,1001600.0
2013-12-10 14:00:00,36.75,36.78,36.67,36.74,1194600.0,27.0297,27.0518,26.9709,27.0224,1194600.0
2013-12-10 14:30:00,36.74,36.93,36.73,36.91,1125500.0,27.0224,27.1621,27.015,27.1474,1125500.0
2013-12-10 15:00:00,36.91,37.0,36.84,36.91,1671200.0,27.1474,27.2136,27.0959,27.1474,1671200.0
2013-12-10 15:30:00,36.91,37.0,36.89,36.98,1877200.0,27.1474,27.2136,27.1327,27.1989,1877200.0
2013-12-11 09:30:00,37.17,37.4,36.82,36.89,607500.0,27.3386,27.5078,27.0812,27.1327,607500.0
2013-12-11 10:00:00,36.9,36.97,36.68,36.95,605900.0,27.1401,27.1915,26.9783,27.1768,605900.0
2013-12-11 10:30:00,36.95,37.05,36.91,37.01,518300.0,27.1768,27.2504,27.1474,27.221,518300.0
2013-12-11 11:00:00,37.01,37.14,36.98,37.02,491500.0,27.221,27.3166,27.1989,27.2283,491500.0
2013-12-11 11:30:00,37.02,37.29,36.93,37.26,484800.0,27.2283,27.4269,27.1621,27.4048,484800.0
2013-12-11 12:00:00,37.26,37.46,37.25,37.33,424900.0,27.4048,27.5519,27.3975,27.4563,424900.0
2013-12-11 12:30:00,37.32,37.35,37.2,37.21,341800.0,27.449,27.471,27.3607,27.3681,341800.0
2013-12-11 13:00:00,37.2,37.37,37.16,37.32,277200.0,27.3607,27.4857,27.3313,27.449,277200.0
2013-12-11 13:30:00,37.31,37.33,37.26,37.29,244300.0,27.4416,27.4563,27.4048,27.4269,244300.0
2013-12-11 14:00:00,37.3,37.35,37.27,37.34,381200.0,27.4343,27.471,27.4122,27.4637,381200.0
2013-12-11 14:30:00,37.33,37.34,37.19,37.22,439200.0,27.4563,27.4637,27.3534,27.3754,439200.0
2013-12-11 15:00:00,37.21,37.22,37.03,37.03,460200.0,27.3681,27.3754,27.2357,27.2357,460200.0
2013-12-11 15:30:00,37.03,37.04,36.83,36.95,1121800.0,27.2357,27.243,27.0886,27.1768,1121800.0
2013-12-12 09:30:00,36.79,37.0,36.56,36.61,582400.0,27.0592,27.2136,26.89,26.9268,582400.0
2013-12-12 10:00:00,36.61,36.62,36.4,36.52,720000.0,26.9268,26.9341,26.7723,26.8606,720000.0
2013-12-12 10:30:00,36.53,36.69,36.34,36.39,498100.0,26.8679,26.9856,26.7282,26.765,498100.0
2013-12-12 11:00:00,36.4,36.4,36.07,36.21,950400.0,26.7723,26.7723,26.5296,26.6326,950400.0
2013-12-12 11:30:00,36.21,36.3,36.1,36.16,2789300.0,26.6326,26.6988,26.5517,26.5958,2789300.0
2013-12-12 12:00:00,36.15,36.15,35.93,36.0,1034200.0,26.5884,26.5884,26.4266,26.4781,1034200.0
2013-12-12 12:30:00,36.01,36.08,35.99,36.0,276400.0,26.4855,26.5369,26.4708,26.4781,276400.0
2013-12-12 13:00:00,36.01,36.17,36.0,36.17,279300.0,26.4855,26.6031,26.4781,26.6031,279300.0
2013-12-12 13:30:00,36.17,36.2,36.12,36.13,283700.0,26.6031,26.6252,26.5664,26.5737,283700.0
2013-12-12 14:00:00,36.13,36.2,36.07,36.08,408900.0,26.5737,26.6252,26.5296,26.5369,408900.0
2013-12-12 14:30:00,36.08,36.22,36.0,36.22,477400.0,26.5369,26.6399,26.4781,26.6399,477400.0
2013-12-12 15:00:00,36.22,36.36,36.15,36.33,548500.0,26.6399,26.7429,26.5884,26.7208,548500.0
2013-12-12 15:30:00,36.32,36.39,36.21,36.24,1089000.0,26.7135,26.765,26.6326,26.6546,1089000.0
2013-12-13 09:30:00,36.17,36.36,35.98,36.09,578200.0,26.6031,26.7429,26.4634,26.5443,578200.0
2013-12-13 10:00:00,36.07,36.22,35.98,36.03,524200.0,26.5296,26.6399,26.4634,26.5002,524200.0
2013-12-13 10:30:00,36.03,36.05,35.98,36.0,149600.0,26.5002,26.5149,26.4634,26.4781,149600.0
2013-12-13 11:00:00,36.0,36.1,35.98,36.07,466600.0,26.4781,26.5517,26.4634,26.5296,466600.0
2013-12-13 11:30:00,36.06,36.23,36.06,36.23,284200.0,26.5222,26.6473,26.5222,26.6473,284200.0
2013-12-13 12:00:00,36.23,36.32,36.15,36.3,386100.0,26.6473,26.7135,26.5884,26.6988,386100.0
2013-12-13 12:30:00,36.3,36.41,36.25,36.41,255400.0,26.6988,26.7797,26.662,26.7797,255400.0
2013-12-13 13:00:00,36.41,36.41,36.25,36.33,174200.0,26.7797,26.7797,26.662,26.7208,174200.0
2013-12-13 13:30:00,36.32,36.34,36.27,36.32,238500.0,26.7135,26.7282,26.6767,26.7135,238500.0
2013-12-13 14:00:00,36.32,36.35,36.25,36.25,232600.0,26.7135,26.7355,26.662,26.662,232600.0
2013-12-13 14:30:00,36.25,36.33,36.24,36.33,387200.0,26.662,26.7208,26.6546,26.7208,387200.0
2013-12-13 15:00:00,36.33,36.4,36.3,36.38,248000.0,26.7208,26.7723,26.6988,26.7576,248000.0
2013-12-13 15:30:00,36.38,36.39,36.24,36.26,637000.0,26.7576,26.765,26.6546,26.6693,637000.0
2013-12-16 09:30:00,36.32,36.54,36.28,36.47,411900.0,26.7135,26.8753,26.684,26.8238,411900.0
2013-12-16 10:00:00,36.47,36.53,36.43,36.47,183100.0,26.8238,26.8679,26.7944,26.8238,183100.0
2013-12-16 10:30:00,36.47,36.48,36.14,36.28,215700.0,26.8238,26.8311,26.5811,26.684,215700.0
2013-12-16 11:00:00,36.28,36.29,36.17,36.18,258100.0,26.684,26.6914,26.6031,26.6105,258100.0
2013-12-16 11:30:00,36.18,36.25,36.14,36.19,147100.0,26.6105,26.662,26.5811,26.6179,147100.0
2013-12-16 12:00:00,36.19,36.22,36.1,36.11,114000.0,26.6179,26.6399,26.5517,26.559,114000.0
2013-12-16 12:30:00,36.11,36.15,36.06,36.09,144600.0,26.559,26.5884,26.5222,26.5443,144600.0
2013-12-16 13:00:00,36.09,36.11,36.02,36.1,153800.0,26.5443,26.559,26.4928,26.5517,153800.0
2013-12-16 13:30:00,36.1,36.11,36.05,36.08,140500.0,26.5517,26.559,26.5149,26.5369,140500.0
2013-12-16 14:00:00,36.09,36.11,36.06,36.09,162700.0,26.5443,26.559,26.5222,26.5443,162700.0
2013-12-16 14:30:00,36.1,36.1,36.06,36.1,237500.0,26.5517,26.5517,26.5222,26.5517,237500.0
2013-12-16 15:00:00,36.09,36.26,36.09,36.26,363000.0,26.5443,26.6693,26.5443,26.6693,363000.0
2013-12-16 15:30:00,36.26,36.3,36.15,36.19,1140200.0,26.6693,26.6988,26.5884,26.6179,1140200.0
2013-12-17 09:30:00,36.26,36.33,35.96,36.01,527400.0,26.6693,26.7208,26.4487,26.4855,527400.0
2013-12-17 10:00:00,35.99,36.05,35.87,35.91,306400.0,26.4708,26.5149,26.3825,26.4119,306400.0
2013-12-17 10:30:00,35.9,36.08,35.9,36.0,190200.0,26.4046,26.5369,26.4046,26.4781,190200.0
2013-12-17 11:00:00,35.99,36.12,35.94,36.11,290900.0,26.4708,26.5664,26.434,26.559,290900.0
2013-12-17 11:30:00,36.11,36.15,35.85,35.86,265400.0,26.559,26.5884,26.3678,26.3751,265400.0
2013-12-17 12:00:00,35.87,35.9,35.63,35.69,306700.0,26.3825,26.4046,26.206,26.2501,306700.0
2013-12-17 12:30:00,35.69,35.79,35.67,35.79,183000.0,26.2501,26.3237,26.2354,26.3237,183000.0
2013-12-17 13:00:00,35.79,35.8,35.72,35.72,172800.0,26.3237,26.331,26.2722,26.2722,172800.0
2013-12-17 13:30:00,35.73,35.75,35.68,35.69,185700.0,26.2795,26.2942,26.2427,26.2501,185700.0
2013-12-17 14:00:00,35.71,35.96,35.7,35.95,389500.0,26.2648,26.4487,26.2575,26.4413,389500.0
2013-12-17 14:30:00,35.95,36.01,35.88,35.97,285500.0,26.4413,26.4855,26.3898,26.456,285500.0
2013-12-17 15:00:00,35.97,35.99,35.96,35.99,279200.0,26.456,26.4708,26.4487,26.4708,279200.0
2013-12-17 15:30:00,35.99,35.99,35.91,35.96,798800.0,26.4708,26.4708,26.4119,26.4487,798800.0
2013-12-18 09:30:00,36.1,36.16,35.9,35.94,287900.0,26.5517,26.5958,26.4046,26.434,287900.0
2013-12-18 10:00:00,35.94,36.01,35.91,35.98,347400.0,26.434,26.4855,26.4119,26.4634,347400.0
2013-12-18 10:30:00,35.99,36.05,35.94,36.0,231800.0,26.4708,26.5149,26.434,26.4781,231800.0
2013-12-18 11:00:00,36.0,36.09,35.99,36.0,162100.0,26.4781,26.5443,26.4708,26.4781,162100.0
2013-12-18 11:30:00,36.0,36.01,35.9,35.93,133000.0,26.4781,26.4855,26.4046,26.4266,133000.0
2013-12-18 12:00:00,35.93,36.03,35.92,36.02,206200.0,26.4266,26.5002,26.4193,26.4928,206200.0
2013-12-18 12:30:00,36.03,36.07,35.93,35.93,159600.0,26.5002,26.5296,26.4266,26.4266,159600.0
2013-12-18 13:00:00,35.94,35.95,35.77,35.86,192000.0,26.434,26.4413,26.3089,26.3751,192000.0
2013-12-18 13:30:00,35.85,35.9,35.73,35.83,206800.0,26.3678,26.4046,26.2795,26.3531,206800.0
2013-12-18 14:00:00,35.81,36.14,35.55,36.03,661900.0,26.3384,26.5811,26.1471,26.5002,661900.0
2013-12-18 14:30:00,36.04,36.26,36.02,36.1,529700.0,26.5075,26.6693,26.4928,26.5517,529700.0
2013-12-18 15:00:00,36.1,36.13,36.06,36.09,764000.0,26.5517,26.5737,26.5222,26.5443,764000.0
2013-12-18 15:30:00,36.1,36.28,36.08,36.27,882000.0,26.5517,26.684,26.5369,26.6767,882000.0
2013-12-19 09:30:00,36.25,36.32,35.93,36.09,443600.0,26.662,26.7135,26.4266,26.5443,443600.0
2013-12-19 10:00:00,36.09,36.14,35.9,35.95,324800.0,26.5443,26.5811,26.4046,26.4413,324800.0
2013-12-19 10:30:00,35.97,36.15,35.9,36.09,229100.0,26.456,26.5884,26.4046,26.5443,229100.0
2013-12-19 11:00:00,36.09,36.25,36.02,36.25,243200.0,26.5443,26.662,26.4928,26.662,243200.0
2013-12-19 11:30:00,36.25,36.34,36.23,36.33,186800.0,26.662,26.7282,26.6473,26.7208,186800.0
2013-12-19 12:00:00,36.32,36.36,36.26,36.26,166200.0,26.7135,26.7429,26.6693,26.6693,166200.0
2013-12-19 12:30:00,36.26,36.3,36.25,36.26,117100.0,26.6693,26.6988,26.662,26.6693,117100.0
2013-12-19 13:00:00,36.26,36.36,36.25,36.34,138200.0,26.6693,26.7429,26.662,26.7282,138200.0
2013-12-19 13:30:00,36.35,36.37,36.22,36.25,284200.0,26.7355,26.7502,26.6399,26.662,284200.0
2013-12-19 14:00:00,36.25,36.29,36.22,36.28,183900.0,26.662,26.6914,26.6399,26.684,183900.0
2013-12-19 14:30:00,36.28,36.33,36.27,36.32,125300.0,26.684,26.7208,26.6767,26.7135,125300.0
2013-12-19 15:00:00,36.31,36.38,36.27,36.27,177900.0,26.7061,26.7576,26.6767,26.6767,177900.0
2013-12-19 15:30:00,36.27,36.31,36.19,36.25,1037800.0,26.6767,26.7061,26.6179,26.662,1037800.0
2013-12-20 09:30:00,36.31,36.56,36.23,36.55,850600.0,26.7061,26.89,26.6473,26.8826,850600.0
2013-12-20 10:00:00,36.56,36.59,36.35,36.36,178100.0,26.89,26.9121,26.7355,26.7429,178100.0
2013-12-20 10:30:00,36.36,36.53,36.31,36.51,395100.0,26.7429,26.8679,26.7061,26.8532,395100.0
2013-12-20 11:00:00,36.51,36.57,36.49,36.49,132200.0,26.8532,26.8973,26.8385,26.8385,132200.0
2013-12-20 11:30:00,36.5,36.6,36.5,36.57,96200.0,26.8459,26.9194,26.8459,26.8973,96200.0
2013-12-20 12:00:00,36.56,36.68,36.49,36.68,187900.0,26.89,26.9783,26.8385,26.9783,187900.0
2013-12-20 12:30:00,36.68,36.82,36.67,36.75,226500.0,26.9783,27.0812,26.9709,27.0297,226500.0
2013-12-20 13:00:00,36.74,36.75,36.66,36.7,158800.0,27.0224,27.0297,26.9635,26.993,158800.0
2013-12-20 13:30:00,36.7,36.71,36.65,36.7,141700.0,26.993,27.0003,26.9562,26.993,141700.0
2013-12-20 14:00:00,36.7,36.7,36.58,36.59,154600.0,26.993,26.993,26.9047,26.9121,154600.0
2013-12-20 14:30:00,36.59,36.64,36.57,36.62,146300.0,26.9121,26.9488,26.8973,26.9341,146300.0
2013-12-20 15:00:00,36.62,36.62,36.54,36.58,235400.0,26.9341,26.9341,26.8753,26.9047,235400.0
2013-12-20 15:30:00,36.58,36.6,36.44,36.47,1055500.0,26.9047,26.9194,26.8017,26.8238,1055500.0
2013-12-23 09:30:00,36.74,36.75,36.5,36.53,276800.0,27.0224,27.0297,26.8459,26.8679,276800.0
2013-12-23 10:00:00,36.52,36.55,36.43,36.43,228900.0,26.8606,26.8826,26.7944,26.7944,228900.0
2013-12-23 10:30:00,36.43,36.56,36.4,36.51,160100.0,26.7944,26.89,26.7723,26.8532,160100.0
2013-12-23 11:00:00,36.51,36.55,36.36,36.39,164000.0,26.8532,26.8826,26.7429,26.765,164000.0
2013-12-23 11:30:00,36.39,36.45,36.33,36.44,246200.0,26.765,26.8091,26.7208,26.8017,246200.0
2013-12-23 12:00:00,36.45,36.5,36.42,36.5,189700.0,26.8091,26.8459,26.787,26.8459,189700.0
2013-12-23 12:30:00,36.5,36.52,36.49,36.5,118500.0,26.8459,26.8606,26.8385,26.8459,118500.0
2013-12-23 13:00:00,36.51,36.51,36.44,36.46,102100.0,26.8532,26.8532,26.8017,26.8164,102100.0
2013-12-23 13:30:00,36.47,36.47,36.36,36.39,87300.0,26.8238,26.8238,26.7429,26.765,87300.0
2013-12-23 14:00:00,36.39,36.41,36.34,36.37,134200.0,26.765,26.7797,26.7282,26.7502,134200.0
2013-12-23 14:30:00,36.37,36.44,36.36,36.44,134300.0,26.7502,26.8017,26.7429,26.8017,134300.0
2013-12-23 15:00:00,36.44,36.53,36.4,36.52,179900.0,26.8017,26.8679,26.7723,26.8606,179900.0
2013-12-23 15:30:00,36.51,36.57,36.41,36.51,647700.0,26.8532,26.8973,26.7797,26.8532,647700.0
2013-12-24 09:30:00,36.52,36.69,36.5,36.6,226900.0,26.8606,26.9856,26.8459,26.9194,226900.0
2013-12-24 10:00:00,36.6,36.71,36.56,36.59,229500.0,26.9194,27.0003,26.89,26.9121,229500.0
2013-12-24 10:30:00,36.6,36.61,36.53,36.53,195000.0,26.9194,26.9268,26.8679,26.8679,195000.0
2013-12-24 11:00:00,36.54,36.61,36.53,36.57,150000.0,26.8753,26.9268,26.8679,26.8973,150000.0
2013-12-24 11:30:00,36.57,36.6,36.51,36.55,160600.0,26.8973,26.9194,26.8532,26.8826,160600.0
2013-12-24 12:00:00,36.56,36.56,36.5,36.52,171700.0,26.89,26.89,26.8459,26.8606,171700.0
2013-12-24 12:30:00,36.52,36.55,36.44,36.46,235100.0,26.8606,26.8826,26.8017,26.8164,235100.0
2013-12-26 09:30:00,36.41,36.6,36.36,36.48,293500.0,26.7797,26.9194,26.7429,26.8311,293500.0
2013-12-26 10:00:00,36.48,36.49,36.35,36.39,286000.0,26.8311,26.8385,26.7355,26.765,286000.0
2013-12-26 10:30:00,36.39,36.48,36.36,36.45,190900.0,26.765,26.8311,26.7429,26.8091,190900.0
2013-12-26 11:00:00,36.46,36.48,36.4,36.46,117900.0,26.8164,26.8311,26.7723,26.8164,117900.0
2013-12-26 11:30:00,36.46,36.52,36.37,36.37,170200.0,26.8164,26.8606,26.7502,26.7502,170200.0
2013-12-26 12:00:00,36.37,36.38,36.32,36.35,70900.0,26.7502,26.7576,26.7135,26.7355,70900.0
2013-12-26 12:30:00,36.35,36.46,36.34,36.45,68100.0,26.7355,26.8164,26.7282,26.8091,68100.0
2013-12-26 13:00:00,36.44,36.47,36.41,36.41,71800.0,26.8017,26.8238,26.7797,26.7797,71800.0
2013-12-26 13:30:00,36.42,36.43,36.33,36.34,114100.0,26.787,26.7944,26.7208,26.7282,114100.0
2013-12-26 14:00:00,36.34,36.45,36.34,36.45,103800.0,26.7282,26.8091,26.7282,26.8091,103800.0
2013-12-26 14:30:00,36.44,36.47,36.44,36.45,67400.0,26.8017,26.8238,26.8017,26.8091,67400.0
2013-12-26 15:00:00,36.45,36.54,36.45,36.54,117400.0,26.8091,26.8753,26.8091,26.8753,117400.0
2013-12-26 15:30:00,36.54,36.55,36.49,36.53,400800.0,26.8753,26.8826,26.8385,26.8679,400800.0
2013-12-27 09:30:00,36.52,36.75,36.5,36.69,246500.0,26.8606,27.0297,26.8459,26.9856,246500.0
2013-12-27 10:00:00,36.69,36.69,36.62,36.69,165600.0,26.9856,26.9856,26.9341,26.9856,165600.0
2013-12-27 10:30:00,36.69,36.83,36.68,36.75,235300.0,26.9856,27.0886,26.9783,27.0297,235300.0
2013-12-27 11:00:00,36.75,36.76,36.66,36.68,162300.0,27.0297,27.0371,26.9635,26.9783,162300.0
2013-12-27 11:30:00,36.69,36.85,36.68,36.85,327000.0,26.9856,27.1033,26.9783,27.1033,327000.0
2013-12-27 12:00:00,36.85,37.06,36.83,36.98,494400.0,27.1033,27.2577,27.0886,27.1989,494400.0
2013-12-27 12:30:00,36.97,36.99,36.85,36.86,250900.0,27.1915,27.2063,27.1033,27.1106,250900.0
2013-12-27 13:00:00,36.86,36.94,36.8,36.93,240600.0,27.1106,27.1695,27.0665,27.1621,240600.0
2013-12-27 13:30:00,36.92,36.94,36.81,36.91,314400.0,27.1548,27.1695,27.0739,27.1474,314400.0
2013-12-27 14:00:00,36.91,36.92,36.75,36.86,283700.0,27.1474,27.1548,27.0297,27.1106,283700.0
2013-12-27 14:30:00,36.87,36.9,36.83,36.84,153600.0,27.118,27.1401,27.0886,27.0959,153600.0
2013-12-27 15:00:00,36.83,36.85,36.8,36.82,201500.0,27.0886,27.1033,27.0665,27.0812,201500.0
2013-12-27 15:30:00,36.83,36.85,36.74,36.82,724500.0,27.0886,27.1033,27.0224,27.0812,724500.0
2013-12-30 09:30:00,36.72,36.98,36.7,36.91,415000.0,27.0077,27.1989,26.993,27.1474,415000.0
2013-12-30 10:00:00,36.91,36.99,36.83,36.98,225700.0,27.1474,27.2063,27.0886,27.1989,225700.0
2013-12-30 10:30:00,36.98,36.98,36.81,36.84,223400.0,27.1989,27.1989,27.0739,27.0959,223400.0
2013-12-30 11:00:00,36.85,36.95,36.84,36.87,219600.0,27.1033,27.1768,27.0959,27.118,219600.0
2013-12-30 11:30:00,36.86,36.87,36.73,36.8,250100.0,27.1106,27.118,27.015,27.0665,250100.0
2013-12-30 12:00:00,36.8,36.8,36.68,36.7,170100.0,27.0665,27.0665,26.9783,26.993,170100.0
2013-12-30 12:30:00,36.7,36.72,36.66,36.68,171700.0,26.993,27.0077,26.9635,26.9783,171700.0
2013-12-30 13:00:00,36.68,36.76,36.67,36.76,171300.0,26.9783,27.0371,26.9709,27.0371,171300.0
2013-12-30 13:30:00,36.76,36.76,36.66,36.68,154600.0,27.0371,27.0371,26.9635,26.9783,154600.0
2013-12-30 14:00:00,36.69,36.74,36.67,36.68,128600.0,26.9856,27.0224,26.9709,26.9783,128600.0
2013-12-30 14:30:00,36.68,36.69,36.65,36.66,131800.0,26.9783,26.9856,26.9562,26.9635,131800.0
2013-12-30 15:00:00,36.66,36.68,36.61,36.62,310300.0,26.9635,26.9783,26.9268,26.9341,310300.0
2013-12-30 15:30:00,36.63,36.68,36.6,36.67,611500.0,26.9415,26.9783,26.9194,26.9709,611500.0
2013-12-31 09:30:00,36.3,36.48,36.07,36.19,402500.0,26.9132,27.0467,26.7427,26.8317,402500.0
2013-12-31 10:00:00,36.18,36.36,36.17,36.3,449500.0,26.8243,26.9577,26.8169,26.9132,449500.0
2013-12-31 10:30:00,36.3,36.35,36.28,36.35,202400.0,26.9132,26.9503,26.8984,26.9503,202400.0
2013-12-31 11:00:00,36.35,36.4,36.34,36.35,282500.0,26.9503,26.9874,26.9429,26.9503,282500.0
2013-12-31 11:30:00,36.36,36.36,36.25,36.33,195700.0,26.9577,26.9577,26.8762,26.9355,195700.0
2013-12-31 12:00:00,36.33,36.35,36.27,36.34,85200.0,26.9355,26.9503,26.891,26.9429,85200.0
2013-12-31 12:30:00,36.34,36.41,36.33,36.41,96000.0,26.9429,26.9948,26.9355,26.9948,96000.0
2013-12-31 13:00:00,36.41,36.44,36.37,36.4,87900.0,26.9948,27.017,26.9651,26.9874,87900.0
2013-12-31 13:30:00,36.4,36.4,36.2,36.22,174400.0,26.9874,26.9874,26.8391,26.8539,174400.0
2013-12-31 14:00:00,36.22,36.24,36.17,36.18,129200.0,26.8539,26.8688,26.8169,26.8243,129200.0
2013-12-31 14:30:00,36.18,36.19,36.06,36.09,249300.0,26.8243,26.8317,26.7353,26.7575,249300.0
2013-12-31 15:00:00,36.08,36.16,36.03,36.16,256400.0,26.7501,26.8094,26.7131,26.8094,256400.0
2013-12-31 15:30:00,36.16,36.19,36.09,36.09,812000.0,26.8094,26.8317,26.7575,26.7575,812000.0
2014-01-02 09:30:00,36.9,36.9,36.12,36.16,1898900.0,27.3581,27.3581,26.7798,26.8094,1898900.0
2014-01-02 10:00:00,36.16,36.23,36.07,36.18,272100.0,26.8094,26.8613,26.7427,26.8243,272100.0
2014-01-02 10:30:00,36.18,36.23,35.99,36.08,388800.0,26.8243,26.8613,26.6834,26.7501,388800.0
2014-01-02 11:00:00,36.07,36.14,36.04,36.11,174000.0,26.7427,26.7946,26.7205,26.7724,174000.0
2014-01-02 11:30:00,36.11,36.17,36.06,36.09,344200.0,26.7724,26.8169,26.7353,26.7575,344200.0
2014-01-02 12:00:00,36.08,36.17,36.06,36.17,195000.0,26.7501,26.8169,26.7353,26.8169,195000.0
2014-01-02 12:30:00,36.16,36.21,36.12,36.16,409400.0,26.8094,26.8465,26.7798,26.8094,409400.0
2014-01-02 13:00:00,36.16,36.2,36.1,36.11,165300.0,26.8094,26.8391,26.765,26.7724,165300.0
2014-01-02 13:30:00,36.12,36.17,36.07,36.12,228500.0,26.7798,26.8169,26.7427,26.7798,228500.0
2014-01-02 14:00:00,36.12,36.12,35.91,35.98,321000.0,26.7798,26.7798,26.6241,26.676,321000.0
2014-01-02 14:30:00,35.98,36.0,35.91,35.91,439500.0,26.676,26.6908,26.6241,26.6241,439500.0
2014-01-02 15:00:00,35.91,35.94,35.86,35.9,394400.0,26.6241,26.6463,26.587,26.6167,394400.0
2014-01-02 15:30:00,35.9,35.93,35.82,35.91,1181000.0,26.6167,26.6389,26.5574,26.6241,1181000.0
2014-01-03 09:30:00,35.99,36.16,35.81,36.07,288900.0,26.6834,26.8094,26.5499,26.7427,288900.0
2014-01-03 10:00:00,36.08,36.18,36.0,36.04,199500.0,26.7501,26.8243,26.6908,26.7205,199500.0
2014-01-03 10:30:00,36.03,36.03,35.98,36.0,165700.0,26.7131,26.7131,26.676,26.6908,165700.0
2014-01-03 11:00:00,36.0,36.09,35.93,35.96,233200.0,26.6908,26.7575,26.6389,26.6612,233200.0
2014-01-03 11:30:00,35.96,36.02,35.93,35.97,133900.0,26.6612,26.7056,26.6389,26.6686,133900.0
2014-01-03 12:00:00,35.97,35.97,35.9,35.9,100200.0,26.6686,26.6686,26.6167,26.6167,100200.0
2014-01-03 12:30:00,35.91,35.96,35.87,35.95,131900.0,26.6241,26.6612,26.5944,26.6537,131900.0
2014-01-03 13:00:00,35.95,36.02,35.95,36.01,119400.0,26.6537,26.7056,26.6537,26.6982,119400.0
2014-01-03 13:30:00,36.01,36.04,35.98,36.02,124000.0,26.6982,26.7205,26.676,26.7056,124000.0
2014-01-03 14:00:00,36.02,36.07,35.95,35.97,142500.0,26.7056,26.7427,26.6537,26.6686,142500.0
2014-01-03 14:30:00,35.97,36.04,35.94,36.04,228500.0,26.6686,26.7205,26.6463,26.7205,228500.0
2014-01-03 15:00:00,36.04,36.22,36.03,36.15,270400.0,26.7205,26.8539,26.7131,26.802,270400.0
2014-01-03 15:30:00,36.15,36.17,36.05,36.06,633800.0,26.802,26.8169,26.7279,26.7353,633800.0
2014-01-06 09:30:00,36.22,36.28,35.88,35.94,346400.0,26.8539,26.8984,26.6018,26.6463,346400.0
2014-01-06 10:00:00,35.95,36.14,35.93,36.14,343500.0,26.6537,26.7946,26.6389,26.7946,343500.0
2014-01-06 10:30:00,36.13,36.18,36.09,36.12,228500.0,26.7872,26.8243,26.7575,26.7798,228500.0
2014-01-06 11:00:00,36.1,36.1,35.96,35.99,325300.0,26.765,26.765,26.6612,26.6834,325300.0
2014-01-06 11:30:00,35.99,36.04,35.9,36.04,401400.0,26.6834,26.7205,26.6167,26.7205,401400.0
2014-01-06 12:00:00,36.04,36.04,35.93,35.95,276100.0,26.7205,26.7205,26.6389,26.6537,276100.0
2014-01-06 12:30:00,35.96,36.1,35.91,36.05,255300.0,26.6612,26.765,26.6241,26.7279,255300.0
2014-01-06 13:00:00,36.05,36.09,36.02,36.07,148600.0,26.7279,26.7575,26.7056,26.7427,148600.0
2014-01-06 13:30:00,36.07,36.08,36.01,36.04,230100.0,26.7427,26.7501,26.6982,26.7205,230100.0
2014-01-06 14:00:00,36.05,36.06,35.94,35.96,259200.0,26.7279,26.7353,26.6463,26.6612,259200.0
2014-01-06 14:30:00,35.96,36.02,35.91,35.99,347600.0,26.6612,26.7056,26.6241,26.6834,347600.0
2014-01-06 15:00:00,36.0,36.11,35.98,36.11,218000.0,26.6908,26.7724,26.676,26.7724,218000.0
2014-01-06 15:30:00,36.11,36.15,36.0,36.0,881400.0,26.7724,26.802,26.6908,26.6908,881400.0
2014-01-07 09:30:00,36.29,36.48,36.22,36.33,335800.0,26.9058,27.0467,26.8539,26.9355,335800.0
2014-01-07 10:00:00,36.35,36.4,36.29,36.36,149500.0,26.9503,26.9874,26.9058,26.9577,149500.0
2014-01-07 10:30:00,36.37,36.41,36.34,36.38,207300.0,26.9651,26.9948,26.9429,26.9725,207300.0
2014-01-07 11:00:00,36.38,36.39,36.33,36.35,107900.0,26.9725,26.98,26.9355,26.9503,107900.0
2014-01-07 11:30:00,36.35,36.48,36.35,36.45,202600.0,26.9503,27.0467,26.9503,27.0244,202600.0
2014-01-07 12:00:00,36.45,36.45,36.34,36.37,100100.0,27.0244,27.0244,26.9429,26.9651,100100.0
2014-01-07 12:30:00,36.37,36.43,36.37,36.43,92900.0,26.9651,27.0096,26.9651,27.0096,92900.0
2014-01-07 13:00:00,36.43,36.43,36.26,36.28,139800.0,27.0096,27.0096,26.8836,26.8984,139800.0
2014-01-07 13:30:00,36.29,36.34,36.27,36.27,125300.0,26.9058,26.9429,26.891,26.891,125300.0
2014-01-07 14:00:00,36.27,36.38,36.24,36.38,145500.0,26.891,26.9725,26.8688,26.9725,145500.0
2014-01-07 14:30:00,36.38,36.49,36.38,36.47,199500.0,26.9725,27.0541,26.9725,27.0393,199500.0
2014-01-07 15:00:00,36.47,36.55,36.46,36.53,282500.0,27.0393,27.0986,27.0319,27.0838,282500.0
2014-01-07 15:30:00,36.53,36.56,36.43,36.46,599300.0,27.0838,27.106,27.0096,27.0319,599300.0
2014-01-08 09:30:00,36.36,36.44,36.02,36.1,276400.0,26.9577,27.017,26.7056,26.765,276400.0
2014-01-08 10:00:00,36.09,36.3,36.06,36.22,219500.0,26.7575,26.9132,26.7353,26.8539,219500.0
2014-01-08 10:30:00,36.22,36.29,36.22,36.28,206300.0,26.8539,26.9058,26.8539,26.8984,206300.0
2014-01-08 11:00:00,36.27,36.29,36.15,36.16,216100.0,26.891,26.9058,26.802,26.8094,216100.0
2014-01-08 11:30:00,36.16,36.21,36.14,36.18,200800.0,26.8094,26.8465,26.7946,26.8243,200800.0
2014-01-08 12:00:00,36.18,36.2,36.13,36.15,134400.0,26.8243,26.8391,26.7872,26.802,134400.0
2014-01-08 12:30:00,36.15,36.19,36.11,36.12,91200.0,26.802,26.8317,26.7724,26.7798,91200.0
2014-01-08 13:00:00,36.12,36.17,36.03,36.05,193700.0,26.7798,26.8169,26.7131,26.7279,193700.0
2014-01-08 13:30:00,36.04,36.06,35.93,36.04,191100.0,26.7205,26.7353,26.6389,26.7205,191100.0
2014-01-08 14:00:00,36.05,36.06,35.93,36.01,247800.0,26.7279,26.7353,26.6389,26.6982,247800.0
2014-01-08 14:30:00,36.01,36.04,35.96,36.0,157200.0,26.6982,26.7205,26.6612,26.6908,157200.0
2014-01-08 15:00:00,36.0,36.04,35.93,35.93,184900.0,26.6908,26.7205,26.6389,26.6389,184900.0
2014-01-08 15:30:00,35.93,36.07,35.93,35.99,507100.0,26.6389,26.7427,26.6389,26.6834,507100.0
2014-01-09 09:30:00,36.15,36.16,35.86,35.88,257200.0,26.802,26.8094,26.587,26.6018,257200.0
2014-01-09 10:00:00,35.88,35.91,35.8,35.87,368600.0,26.6018,26.6241,26.5425,26.5944,368600.0
2014-01-09 10:30:00,35.87,35.91,35.77,35.79,349900.0,26.5944,26.6241,26.5203,26.5351,349900.0
2014-01-09 11:00:00,35.79,35.87,35.76,35.87,168000.0,26.5351,26.5944,26.5129,26.5944,168000.0
2014-01-09 11:30:00,35.86,36.0,35.85,35.91,175200.0,26.587,26.6908,26.5796,26.6241,175200.0
2014-01-09 12:00:00,35.92,35.94,35.89,35.93,131200.0,26.6315,26.6463,26.6093,26.6389,131200.0
2014-01-09 12:30:00,35.94,35.98,35.91,35.92,115700.0,26.6463,26.676,26.6241,26.6315,115700.0
2014-01-09 13:00:00,35.92,35.96,35.9,35.94,98100.0,26.6315,26.6612,26.6167,26.6463,98100.0
2014-01-09 13:30:00,35.93,35.96,35.88,35.9,76200.0,26.6389,26.6612,26.6018,26.6167,76200.0
2014-01-09 14:00:00,35.9,35.91,35.84,35.85,99100.0,26.6167,26.6241,26.5722,26.5796,99100.0
2014-01-09 14:30:00,35.85,35.93,35.83,35.92,214300.0,26.5796,26.6389,26.5648,26.6315,214300.0
2014-01-09 15:00:00,35.91,35.99,35.9,35.9,471900.0,26.6241,26.6834,26.6167,26.6167,471900.0
2014-01-09 15:30:00,35.9,35.95,35.87,35.94,695500.0,26.6167,26.6537,26.5944,26.6463,695500.0
2014-01-10 09:30:00,36.02,36.25,35.8,36.2,380400.0,26.7056,26.8762,26.5425,26.8391,380400.0
2014-01-10 10:00:00,36.2,36.25,36.11,36.22,351200.0,26.8391,26.8762,26.7724,26.8539,351200.0
2014-01-10 10:30:00,36.22,36.24,36.09,36.14,322600.0,26.8539,26.8688,26.7575,26.7946,322600.0
2014-01-10 11:00:00,36.13,36.14,35.86,35.89,213700.0,26.7872,26.7946,26.587,26.6093,213700.0
2014-01-10 11:30:00,35.88,35.89,35.72,35.85,315100.0,26.6018,26.6093,26.4832,26.5796,315100.0
2014-01-10 12:00:00,35.85,35.99,35.84,35.98,180100.0,26.5796,26.6834,26.5722,26.676,180100.0
2014-01-10 12:30:00,35.98,36.14,35.97,36.13,261600.0,26.676,26.7946,26.6686,26.7872,261600.0
2014-01-10 13:00:00,36.14,36.26,36.11,36.26,249000.0,26.7946,26.8836,26.7724,26.8836,249000.0
2014-01-10 13:30:00,36.26,36.3,36.22,36.23,239600.0,26.8836,26.9132,26.8539,26.8613,239600.0
2014-01-10 14:00:00,36.23,36.36,36.23,36.34,174900.0,26.8613,26.9577,26.8613,26.9429,174900.0
2014-01-10 14:30:00,36.33,36.39,36.31,36.37,168200.0,26.9355,26.98,26.9207,26.9651,168200.0
2014-01-10 15:00:00,36.37,36.45,36.32,36.4,322100.0,26.9651,27.0244,26.9281,26.9874,322100.0
2014-01-10 15:30:00,36.4,36.45,36.31,36.36,780500.0,26.9874,27.0244,26.9207,26.9577,780500.0
2014-01-13 09:30:00,36.27,36.5,36.1,36.47,349100.0,26.891,27.0615,26.765,27.0393,349100.0
2014-01-13 10:00:00,36.48,36.56,36.45,36.51,258000.0,27.0467,27.106,27.0244,27.0689,258000.0
2014-01-13 10:30:00,36.51,36.63,36.49,36.6,284600.0,27.0689,27.1579,27.0541,27.1357,284600.0
2014-01-13 11:00:00,36.6,36.64,36.54,36.56,304100.0,27.1357,27.1653,27.0912,27.106,304100.0
2014-01-13 11:30:00,36.57,36.68,36.56,36.59,207600.0,27.1134,27.195,27.106,27.1282,207600.0
2014-01-13 12:00:00,36.59,36.64,36.56,36.58,270500.0,27.1282,27.1653,27.106,27.1208,270500.0
2014-01-13 12:30:00,36.57,36.58,36.5,36.51,281300.0,27.1134,27.1208,27.0615,27.0689,281300.0
2014-01-13 13:00:00,36.51,36.51,36.31,36.35,211500.0,27.0689,27.0689,26.9207,26.9503,211500.0
2014-01-13 13:30:00,36.35,36.42,36.23,36.4,274000.0,26.9503,27.0022,26.8613,26.9874,274000.0
2014-01-13 14:00:00,36.4,36.46,36.37,36.41,373800.0,26.9874,27.0319,26.9651,26.9948,373800.0
2014-01-13 14:30:00,36.41,36.42,36.25,36.3,294000.0,26.9948,27.0022,26.8762,26.9132,294000.0
2014-01-13 15:00:00,36.3,36.36,36.25,36.36,468900.0,26.9132,26.9577,26.8762,26.9577,468900.0
2014-01-13 15:30:00,36.35,36.39,36.25,36.29,1028500.0,26.9503,26.98,26.8762,26.9058,1028500.0
2014-01-14 09:30:00,36.28,36.4,36.2,36.33,362200.0,26.8984,26.9874,26.8391,26.9355,362200.0
2014-01-14 10:00:00,36.34,36.38,36.22,36.26,265700.0,26.9429,26.9725,26.8539,26.8836,265700.0
2014-01-14 10:30:00,36.26,36.34,36.22,36.32,210700.0,26.8836,26.9429,26.8539,26.9281,210700.0
2014-01-14 11:00:00,36.33,36.34,36.28,36.32,159600.0,26.9355,26.9429,26.8984,26.9281,159600.0
2014-01-14 11:30:00,36.32,36.33,36.28,36.33,223700.0,26.9281,26.9355,26.8984,26.9355,223700.0
2014-01-14 12:00:00,36.34,36.41,36.34,36.41,209000.0,26.9429,26.9948,26.9429,26.9948,209000.0
2014-01-14 12:30:00,36.41,36.56,36.39,36.46,216500.0,26.9948,27.106,26.98,27.0319,216500.0
2014-01-14 13:00:00,36.45,36.49,36.35,36.37,140500.0,27.0244,27.0541,26.9503,26.9651,140500.0
2014-01-14 13:30:00,36.37,36.49,36.36,36.47,204400.0,26.9651,27.0541,26.9577,27.0393,204400.0
2014-01-14 14:00:00,36.48,36.55,36.45,36.55,164500.0,27.0467,27.0986,27.0244,27.0986,164500.0
2014-01-14 14:30:00,36.55,36.6,36.54,36.6,314500.0,27.0986,27.1357,27.0912,27.1357,314500.0
2014-01-14 15:00:00,36.6,36.63,36.59,36.61,388900.0,27.1357,27.1579,27.1282,27.1431,388900.0
2014-01-14 15:30:00,36.62,36.67,36.58,36.65,1009000.0,27.1505,27.1876,27.1208,27.1727,1009000.0
2014-01-15 09:30:00,36.73,36.75,36.56,36.69,429100.0,27.232,27.2469,27.106,27.2024,429100.0
2014-01-15 10:00:00,36.69,36.75,36.68,36.71,168500.0,27.2024,27.2469,27.195,27.2172,168500.0
2014-01-15 10:30:00,36.7,36.76,36.69,36.72,235000.0,27.2098,27.2543,27.2024,27.2246,235000.0
2014-01-15 11:00:00,36.72,36.77,36.7,36.74,258100.0,27.2246,27.2617,27.2098,27.2395,258100.0
2014-01-15 11:30:00,36.73,36.76,36.7,36.75,201800.0,27.232,27.2543,27.2098,27.2469,201800.0
2014-01-15 12:00:00,36.75,36.9,36.75,36.9,471700.0,27.2469,27.3581,27.2469,27.3581,471700.0
2014-01-15 12:30:00,36.89,36.9,36.84,36.88,181200.0,27.3507,27.3581,27.3136,27.3433,181200.0
2014-01-15 13:00:00,36.87,36.94,36.87,36.9,322300.0,27.3358,27.3877,27.3358,27.3581,322300.0
2014-01-15 13:30:00,36.9,36.93,36.8,36.81,395900.0,27.3581,27.3803,27.2839,27.2914,395900.0
2014-01-15 14:00:00,36.81,36.85,36.79,36.8,256000.0,27.2914,27.321,27.2765,27.2839,256000.0
2014-01-15 14:30:00,36.8,36.83,36.79,36.8,206900.0,27.2839,27.3062,27.2765,27.2839,206900.0
2014-01-15 15:00:00,36.8,36.8,36.74,36.77,808700.0,27.2839,27.2839,27.2395,27.2617,808700.0
2014-01-15 15:30:00,36.77,36.81,36.76,36.76,590400.0,27.2617,27.2914,27.2543,27.2543,590400.0
2014-01-16 09:30:00,36.63,36.75,36.5,36.67,222500.0,27.1579,27.2469,27.0615,27.1876,222500.0
2014-01-16 10:00:00,36.67,36.73,36.62,36.7,202100.0,27.1876,27.232,27.1505,27.2098,202100.0
2014-01-16 10:30:00,36.7,36.75,36.63,36.73,408400.0,27.2098,27.2469,27.1579,27.232,408400.0
2014-01-16 11:00:00,36.73,36.8,36.72,36.79,251000.0,27.232,27.2839,27.2246,27.2765,251000.0
2014-01-16 11:30:00,36.79,36.82,36.75,36.79,215100.0,27.2765,27.2988,27.2469,27.2765,215100.0
2014-01-16 12:00:00,36.77,36.84,36.76,36.8,105600.0,27.2617,27.3136,27.2543,27.2839,105600.0
2014-01-16 12:30:00,36.8,36.81,36.75,36.79,96200.0,27.2839,27.2914,27.2469,27.2765,96200.0
2014-01-16 13:00:00,36.78,36.87,36.75,36.86,113600.0,27.2691,27.3358,27.2469,27.3284,113600.0
2014-01-16 13:30:00,36.85,36.86,36.77,36.81,145000.0,27.321,27.3284,27.2617,27.2914,145000.0
2014-01-16 14:00:00,36.8,36.87,36.79,36.84,152100.0,27.2839,27.3358,27.2765,27.3136,152100.0
2014-01-16 14:30:00,36.84,36.87,36.82,36.85,156500.0,27.3136,27.3358,27.2988,27.321,156500.0
2014-01-16 15:00:00,36.85,36.9,36.84,36.89,159300.0,27.321,27.3581,27.3136,27.3507,159300.0
2014-01-16 15:30:00,36.89,36.91,36.8,36.89,430100.0,27.3507,27.3655,27.2839,27.3507,430100.0
2014-01-17 09:30:00,36.64,36.73,36.52,36.73,1047900.0,27.1653,27.232,27.0763,27.232,1047900.0
2014-01-17 10:00:00,36.72,36.73,36.7,36.7,321500.0,27.2246,27.232,27.2098,27.2098,321500.0
2014-01-17 10:30:00,36.7,36.82,36.7,36.75,229100.0,27.2098,27.2988,27.2098,27.2469,229100.0
2014-01-17 11:00:00,36.75,36.9,36.75,36.8,535600.0,27.2469,27.3581,27.2469,27.2839,535600.0
2014-01-17 11:30:00,36.8,36.8,36.75,36.79,199200.0,27.2839,27.2839,27.2469,27.2765,199200.0
2014-01-17 12:00:00,36.8,36.82,36.75,36.77,1054900.0,27.2839,27.2988,27.2469,27.2617,1054900.0
2014-01-17 12:30:00,36.77,36.81,36.76,36.79,96900.0,27.2617,27.2914,27.2543,27.2765,96900.0
2014-01-17 13:00:00,36.79,36.79,36.72,36.75,115300.0,27.2765,27.2765,27.2246,27.2469,115300.0
2014-01-17 13:30:00,36.74,36.77,36.69,36.75,120700.0,27.2395,27.2617,27.2024,27.2469,120700.0
2014-01-17 14:00:00,36.75,36.76,36.64,36.72,349200.0,27.2469,27.2543,27.1653,27.2246,349200.0
2014-01-17 14:30:00,36.72,36.78,36.71,36.77,181300.0,27.2246,27.2691,27.2172,27.2617,181300.0
2014-01-17 15:00:00,36.78,36.82,36.6,36.6,343700.0,27.2691,27.2988,27.1357,27.1357,343700.0
2014-01-17 15:30:00,36.59,36.63,36.5,36.52,1109300.0,27.1282,27.1579,27.0615,27.0763,1109300.0
2014-01-21 09:30:00,36.69,37.0,36.67,37.0,362900.0,27.2024,27.4322,27.1876,27.4322,362900.0
2014-01-21 10:00:00,36.99,37.08,36.76,36.78,274600.0,27.4248,27.4915,27.2543,27.2691,274600.0
2014-01-21 10:30:00,36.78,36.81,36.69,36.73,233700.0,27.2691,27.2914,27.2024,27.232,233700.0
2014-01-21 11:00:00,36.73,36.73,36.52,36.55,348700.0,27.232,27.232,27.0763,27.0986,348700.0
2014-01-21 11:30:00,36.55,36.62,36.52,36.57,199800.0,27.0986,27.1505,27.0763,27.1134,199800.0
2014-01-21 12:00:00,36.57,36.68,36.56,36.65,164100.0,27.1134,27.195,27.106,27.1727,164100.0
2014-01-21 12:30:00,36.65,36.66,36.59,36.64,102500.0,27.1727,27.1801,27.1282,27.1653,102500.0
2014-01-21 13:00:00,36.65,36.66,36.6,36.6,95700.0,27.1727,27.1801,27.1357,27.1357,95700.0
2014-01-21 13:30:00,36.61,36.67,36.6,36.63,130300.0,27.1431,27.1876,27.1357,27.1579,130300.0
2014-01-21 14:00:00,36.63,36.65,36.59,36.6,175500.0,27.1579,27.1727,27.1282,27.1357,175500.0
2014-01-21 14:30:00,36.61,36.65,36.46,36.55,233600.0,27.1431,27.1727,27.0319,27.0986,233600.0
2014-01-21 15:00:00,36.55,36.58,36.49,36.53,624300.0,27.0986,27.1208,27.0541,27.0838,624300.0
2014-01-21 15:30:00,36.54,36.58,36.52,36.55,357000.0,27.0912,27.1208,27.0763,27.0986,357000.0
2014-01-22 09:30:00,36.73,36.75,36.48,36.51,235700.0,27.232,27.2469,27.0467,27.0689,235700.0
2014-01-22 10:00:00,36.51,36.56,36.39,36.55,188700.0,27.0689,27.106,26.98,27.0986,188700.0
2014-01-22 10:30:00,36.56,36.68,36.56,36.6,183200.0,27.106,27.195,27.106,27.1357,183200.0
2014-01-22 11:00:00,36.6,36.61,36.39,36.43,173900.0,27.1357,27.1431,26.98,27.0096,173900.0
2014-01-22 11:30:00,36.43,36.56,36.43,36.5,239700.0,27.0096,27.106,27.0096,27.0615,239700.0
2014-01-22 12:00:00,36.5,36.51,36.36,36.4,192400.0,27.0615,27.0689,26.9577,26.9874,192400.0
2014-01-22 12:30:00,36.4,36.4,36.35,36.35,84500.0,26.9874,26.9874,26.9503,26.9503,84500.0
2014-01-22 13:00:00,36.35,36.39,36.35,36.39,108000.0,26.9503,26.98,26.9503,26.98,108000.0
2014-01-22 13:30:00,36.39,36.4,36.35,36.36,104500.0,26.98,26.9874,26.9503,26.9577,104500.0
2014-01-22 14:00:00,36.35,36.36,36.31,36.35,130000.0,26.9503,26.9577,26.9207,26.9503,130000.0
2014-01-22 14:30:00,36.35,36.37,36.3,36.3,123000.0,26.9503,26.9651,26.9132,26.9132,123000.0
2014-01-22 15:00:00,36.3,36.37,36.3,36.34,147900.0,26.9132,26.9651,26.9132,26.9429,147900.0
2014-01-22 15:30:00,36.34,36.46,36.31,36.42,582100.0,26.9429,27.0319,26.9207,27.0022,582100.0
2014-01-23 09:30:00,36.26,36.32,35.82,35.82,407400.0,26.8836,26.9281,26.5574,26.5574,407400.0
2014-01-23 10:00:00,35.83,36.12,35.83,36.09,332500.0,26.5648,26.7798,26.5648,26.7575,332500.0
2014-01-23 10:30:00,36.09,36.12,36.0,36.01,237100.0,26.7575,26.7798,26.6908,26.6982,237100.0
2014-01-23 11:00:00,36.01,36.16,35.97,36.16,173300.0,26.6982,26.8094,26.6686,26.8094,173300.0
2014-01-23 11:30:00,36.16,36.16,36.05,36.1,172200.0,26.8094,26.8094,26.7279,26.765,172200.0
2014-01-23 12:00:00,36.09,36.1,36.0,36.02,64700.0,26.7575,26.765,26.6908,26.7056,64700.0
2014-01-23 12:30:00,36.01,36.02,35.95,36.0,178900.0,26.6982,26.7056,26.6537,26.6908,178900.0
2014-01-23 13:00:00,36.0,36.06,35.99,36.02,160600.0,26.6908,26.7353,26.6834,26.7056,160600.0
2014-01-23 13:30:00,36.03,36.04,35.98,36.01,246200.0,26.7131,26.7205,26.676,26.6982,246200.0
2014-01-23 14:00:00,36.01,36.12,36.0,36.1,97300.0,26.6982,26.7798,26.6908,26.765,97300.0
2014-01-23 14:30:00,36.09,36.14,36.04,36.09,188800.0,26.7575,26.7946,26.7205,26.7575,188800.0
2014-01-23 15:00:00,36.08,36.13,36.04,36.05,235900.0,26.7501,26.7872,26.7205,26.7279,235900.0
2014-01-23 15:30:00,36.04,36.13,36.04,36.12,364100.0,26.7205,26.7872,26.7205,26.7798,364100.0
2014-01-24 09:30:00,35.99,35.99,35.63,35.8,368100.0,26.6834,26.6834,26.4165,26.5425,368100.0
2014-01-24 10:00:00,35.79,35.81,35.66,35.73,301600.0,26.5351,26.5499,26.4387,26.4906,301600.0
2014-01-24 10:30:00,35.72,35.77,35.67,35.75,221300.0,26.4832,26.5203,26.4461,26.5055,221300.0
2014-01-24 11:00:00,35.75,35.86,35.7,35.72,194100.0,26.5055,26.587,26.4684,26.4832,194100.0
2014-01-24 11:30:00,35.72,35.91,35.72,35.89,116200.0,26.4832,26.6241,26.4832,26.6093,116200.0
2014-01-24 12:00:00,35.88,35.91,35.79,35.83,78200.0,26.6018,26.6241,26.5351,26.5648,78200.0
2014-01-24 12:30:00,35.83,35.83,35.5,35.66,486600.0,26.5648,26.5648,26.3201,26.4387,486600.0
2014-01-24 13:00:00,35.66,35.89,35.6,35.76,234400.0,26.4387,26.6093,26.3942,26.5129,234400.0
2014-01-24 13:30:00,35.76,35.77,35.69,35.73,169800.0,26.5129,26.5203,26.461,26.4906,169800.0
2014-01-24 14:00:00,35.73,35.75,35.64,35.67,246500.0,26.4906,26.5055,26.4239,26.4461,246500.0
2014-01-24 14:30:00,35.66,35.72,35.65,35.67,134500.0,26.4387,26.4832,26.4313,26.4461,134500.0
2014-01-24 15:00:00,35.66,35.68,35.56,35.59,208400.0,26.4387,26.4536,26.3646,26.3868,208400.0
2014-01-24 15:30:00,35.59,35.62,35.48,35.48,524400.0,26.3868,26.4091,26.3053,26.3053,524400.0
2014-01-27 09:30:00,35.62,35.79,35.49,35.78,259300.0,26.4091,26.5351,26.3127,26.5277,259300.0
2014-01-27 10:00:00,35.79,35.8,35.66,35.68,345200.0,26.5351,26.5425,26.4387,26.4536,345200.0
2014-01-27 10:30:00,35.68,35.71,35.59,35.6,229700.0,26.4536,26.4758,26.3868,26.3942,229700.0
2014-01-27 11:00:00,35.6,35.68,35.59,35.64,166900.0,26.3942,26.4536,26.3868,26.4239,166900.0
2014-01-27 11:30:00,35.64,35.65,35.54,35.58,122900.0,26.4239,26.4313,26.3498,26.3794,122900.0
2014-01-27 12:00:00,35.58,35.65,35.54,35.63,526900.0,26.3794,26.4313,26.3498,26.4165,526900.0
2014-01-27 12:30:00,35.62,35.79,35.62,35.76,196700.0,26.4091,26.5351,26.4091,26.5129,196700.0
2014-01-27 13:00:00,35.76,35.82,35.74,35.8,157400.0,26.5129,26.5574,26.498,26.5425,157400.0
2014-01-27 13:30:00,35.8,35.89,35.78,35.8,110400.0,26.5425,26.6093,26.5277,26.5425,110400.0
2014-01-27 14:00:00,35.81,35.83,35.69,35.74,291200.0,26.5499,26.5648,26.461,26.498,291200.0
2014-01-27 14:30:00,35.73,35.85,35.73,35.76,272400.0,26.4906,26.5796,26.4906,26.5129,272400.0
2014-01-27 15:00:00,35.76,35.83,35.72,35.72,179400.0,26.5129,26.5648,26.4832,26.4832,179400.0
2014-01-27 15:30:00,35.72,35.77,35.56,35.57,443800.0,26.4832,26.5203,26.3646,26.372,443800.0
2014-01-28 09:30:00,36.01,36.01,35.78,35.94,471700.0,26.6982,26.6982,26.5277,26.6463,471700.0
2014-01-28 10:00:00,35.94,36.05,35.94,36.05,338400.0,26.6463,26.7279,26.6463,26.7279,338400.0
2014-01-28 10:30:00,36.05,36.05,35.87,35.87,217700.0,26.7279,26.7279,26.5944,26.5944,217700.0
2014-01-28 11:00:00,35.87,35.91,35.75,35.76,208500.0,26.5944,26.6241,26.5055,26.5129,208500.0
2014-01-28 11:30:00,35.77,35.78,35.58,35.64,271600.0,26.5203,26.5277,26.3794,26.4239,271600.0
2014-01-28 12:00:00,35.65,35.84,35.64,35.84,138000.0,26.4313,26.5722,26.4239,26.5722,138000.0
2014-01-28 12:30:00,35.84,35.95,35.76,35.78,155200.0,26.5722,26.6537,26.5129,26.5277,155200.0
2014-01-28 13:00:00,35.79,35.84,35.76,35.81,101900.0,26.5351,26.5722,26.5129,26.5499,101900.0
2014-01-28 13:30:00,35.8,35.82,35.75,35.78,129600.0,26.5425,26.5574,26.5055,26.5277,129600.0
2014-01-28 14:00:00,35.78,35.81,35.76,35.79,126000.0,26.5277,26.5499,26.5129,26.5351,126000.0
2014-01-28 14:30:00,35.79,35.83,35.77,35.82,144400.0,26.5351,26.5648,26.5203,26.5574,144400.0
2014-01-28 15:00:00,35.82,35.84,35.76,35.77,224000.0,26.5574,26.5722,26.5129,26.5203,224000.0
2014-01-28 15:30:00,35.78,35.79,35.65,35.74,805300.0,26.5277,26.5351,26.4313,26.498,805300.0
2014-01-29 09:30:00,35.63,35.63,35.06,35.13,534500.0,26.4165,26.4165,25.9939,26.0458,534500.0
2014-01-29 10:00:00,35.12,35.39,35.12,35.29,188100.0,26.0384,26.2386,26.0384,26.1644,188100.0
2014-01-29 10:30:00,35.3,35.36,35.26,35.34,204700.0,26.1718,26.2163,26.1422,26.2015,204700.0
2014-01-29 11:00:00,35.35,35.38,35.3,35.35,199000.0,26.2089,26.2311,26.1718,26.2089,199000.0
2014-01-29 11:30:00,35.35,35.36,35.15,35.19,168600.0,26.2089,26.2163,26.0606,26.0903,168600.0
2014-01-29 12:00:00,35.19,35.2,35.1,35.12,116800.0,26.0903,26.0977,26.0235,26.0384,116800.0
2014-01-29 12:30:00,35.12,35.23,35.08,35.21,172800.0,26.0384,26.1199,26.0087,26.1051,172800.0
2014-01-29 13:00:00,35.21,35.22,35.15,35.16,79700.0,26.1051,26.1125,26.0606,26.068,79700.0
2014-01-29 13:30:00,35.16,35.17,35.11,35.13,109600.0,26.068,26.0754,26.031,26.0458,109600.0
2014-01-29 14:00:00,35.13,35.22,35.0,35.18,309700.0,26.0458,26.1125,25.9494,26.0829,309700.0
2014-01-29 14:30:00,35.17,35.2,35.03,35.04,229600.0,26.0754,26.0977,25.9716,25.9791,229600.0
2014-01-29 15:00:00,35.05,35.1,35.01,35.06,237400.0,25.9865,26.0235,25.9568,25.9939,237400.0
2014-01-29 15:30:00,35.06,35.12,35.02,35.06,595600.0,25.9939,26.0384,25.9642,25.9939,595600.0
2014-01-30 09:30:00,35.35,35.41,35.0,35.11,334300.0,26.2089,26.2534,25.9494,26.031,334300.0
2014-01-30 10:00:00,35.1,35.14,35.0,35.04,222400.0,26.0235,26.0532,25.9494,25.9791,222400.0
2014-01-30 10:30:00,35.04,35.1,35.02,35.08,181300.0,25.9791,26.0235,25.9642,26.0087,181300.0
2014-01-30 11:00:00,35.08,35.1,35.01,35.01,203300.0,26.0087,26.0235,25.9568,25.9568,203300.0
2014-01-30 11:30:00,35.02,35.15,35.0,35.12,173000.0,25.9642,26.0606,25.9494,26.0384,173000.0
2014-01-30 12:00:00,35.12,35.2,35.09,35.19,102400.0,26.0384,26.0977,26.0161,26.0903,102400.0
2014-01-30 12:30:00,35.19,35.28,35.16,35.24,92000.0,26.0903,26.157,26.068,26.1273,92000.0
2014-01-30 13:00:00,35.23,35.23,35.18,35.2,92200.0,26.1199,26.1199,26.0829,26.0977,92200.0
2014-01-30 13:30:00,35.21,35.22,35.11,35.13,160900.0,26.1051,26.1125,26.031,26.0458,160900.0
2014-01-30 14:00:00,35.14,35.14,35.06,35.09,150600.0,26.0532,26.0532,25.9939,26.0161,150600.0
2014-01-30 14:30:00,35.1,35.12,35.06,35.09,237600.0,26.0235,26.0384,25.9939,26.0161,237600.0
2014-01-30 15:00:00,35.09,35.25,35.09,35.24,331600.0,26.0161,26.1348,26.0161,26.1273,331600.0
2014-01-30 15:30:00,35.24,35.25,35.12,35.15,397200.0,26.1273,26.1348,26.0384,26.0606,397200.0
2014-01-31 09:30:00,34.91,34.99,34.75,34.82,276800.0,25.8827,25.942,25.764,25.8159,276800.0
2014-01-31 10:00:00,34.84,34.97,34.84,34.87,187300.0,25.8308,25.9272,25.8308,25.853,187300.0
2014-01-31 10:30:00,34.89,35.16,34.86,35.11,326200.0,25.8678,26.068,25.8456,26.031,326200.0
2014-01-31 11:00:00,35.12,35.22,35.06,35.12,127000.0,26.0384,26.1125,25.9939,26.0384,127000.0
2014-01-31 11:30:00,35.13,35.16,35.06,35.15,155200.0,26.0458,26.068,25.9939,26.0606,155200.0
2014-01-31 12:00:00,35.16,35.18,35.01,35.08,167700.0,26.068,26.0829,25.9568,26.0087,167700.0
2014-01-31 12:30:00,35.07,35.08,34.97,34.99,132000.0,26.0013,26.0087,25.9272,25.942,132000.0
2014-01-31 13:00:00,34.99,35.0,34.93,34.99,145700.0,25.942,25.9494,25.8975,25.942,145700.0
2014-01-31 13:30:00,34.99,35.18,34.96,35.18,169700.0,25.942,26.0829,25.9197,26.0829,169700.0
2014-01-31 14:00:00,35.18,35.18,35.1,35.16,217900.0,26.0829,26.0829,26.0235,26.068,217900.0
2014-01-31 14:30:00,35.15,35.19,35.11,35.14,163900.0,26.0606,26.0903,26.031,26.0532,163900.0
2014-01-31 15:00:00,35.14,35.14,35.0,35.05,311000.0,26.0532,26.0532,25.9494,25.9865,311000.0
2014-01-31 15:30:00,35.06,35.11,35.02,35.07,869700.0,25.9939,26.031,25.9642,26.0013,869700.0
2014-02-03 09:30:00,35.0,35.08,34.44,34.51,1186800.0,25.9494,26.0087,25.5342,25.5861,1186800.0
2014-02-03 10:00:00,34.51,34.97,34.41,34.75,1007600.0,25.5861,25.9272,25.512,25.764,1007600.0
2014-02-03 10:30:00,34.74,35.0,34.68,34.81,439200.0,25.7566,25.9494,25.7122,25.8085,439200.0
2014-02-03 11:00:00,34.81,34.83,34.57,34.64,389200.0,25.8085,25.8234,25.6306,25.6825,389200.0
2014-02-03 11:30:00,34.64,34.68,34.48,34.5,413000.0,25.6825,25.7122,25.5639,25.5787,413000.0
2014-02-03 12:00:00,34.51,34.51,34.35,34.47,394400.0,25.5861,25.5861,25.4675,25.5565,394400.0
2014-02-03 12:30:00,34.47,34.56,34.33,34.33,259300.0,25.5565,25.6232,25.4527,25.4527,259300.0
2014-02-03 13:00:00,34.33,34.49,34.24,34.39,340800.0,25.4527,25.5713,25.3859,25.4971,340800.0
2014-02-03 13:30:00,34.39,34.6,34.37,34.55,392200.0,25.4971,25.6528,25.4823,25.6158,392200.0
2014-02-03 14:00:00,34.54,34.91,34.52,34.59,364100.0,25.6084,25.8827,25.5935,25.6454,364100.0
2014-02-03 14:30:00,34.59,34.61,34.4,34.56,444400.0,25.6454,25.6603,25.5046,25.6232,444400.0
2014-02-03 15:00:00,34.56,34.76,34.5,34.54,731300.0,25.6232,25.7715,25.5787,25.6084,731300.0
2014-02-03 15:30:00,34.55,34.63,34.45,34.52,1217200.0,25.6158,25.6751,25.5416,25.5935,1217200.0
2014-02-04 09:30:00,34.56,34.57,34.07,34.3,575000.0,25.6232,25.6306,25.2599,25.4304,575000.0
2014-02-04 10:00:00,34.29,34.43,34.24,34.4,372600.0,25.423,25.5268,25.3859,25.5046,372600.0
2014-02-04 10:30:00,34.4,34.42,34.26,34.26,250000.0,25.5046,25.5194,25.4008,25.4008,250000.0
2014-02-04 11:00:00,34.27,34.45,34.26,34.41,303600.0,25.4082,25.5416,25.4008,25.512,303600.0
2014-02-04 11:30:00,34.41,34.48,34.36,34.41,223200.0,25.512,25.5639,25.4749,25.512,223200.0
2014-02-04 12:00:00,34.42,34.44,34.35,34.4,134000.0,25.5194,25.5342,25.4675,25.5046,134000.0
2014-02-04 12:30:00,34.4,34.41,34.35,34.4,145700.0,25.5046,25.512,25.4675,25.5046,145700.0
2014-02-04 13:00:00,34.41,34.45,34.38,34.42,155400.0,25.512,25.5416,25.4897,25.5194,155400.0
2014-02-04 13:30:00,34.42,34.45,34.39,34.43,334300.0,25.5194,25.5416,25.4971,25.5268,334300.0
2014-02-04 14:00:00,34.44,34.49,34.41,34.48,219700.0,25.5342,25.5713,25.512,25.5639,219700.0
2014-02-04 14:30:00,34.48,34.52,34.46,34.47,225200.0,25.5639,25.5935,25.549,25.5565,225200.0
2014-02-04 15:00:00,34.47,34.5,34.45,34.47,377100.0,25.5565,25.5787,25.5416,25.5565,377100.0
2014-02-04 15:30:00,34.47,34.67,34.45,34.59,989600.0,25.5565,25.7047,25.5416,25.6454,989600.0
2014-02-05 09:30:00,34.45,34.52,34.27,34.49,305300.0,25.5416,25.5935,25.4082,25.5713,305300.0
2014-02-05 10:00:00,34.49,34.71,34.49,34.7,382900.0,25.5713,25.7344,25.5713,25.727,382900.0
2014-02-05 10:30:00,34.7,34.76,34.63,34.7,459500.0,25.727,25.7715,25.6751,25.727,459500.0
2014-02-05 11:00:00,34.7,34.7,34.59,34.59,337400.0,25.727,25.727,25.6454,25.6454,337400.0
2014-02-05 11:30:00,34.6,34.6,34.5,34.54,177200.0,25.6528,25.6528,25.5787,25.6084,177200.0
2014-02-05 12:00:00,34.54,34.56,34.51,34.54,133100.0,25.6084,25.6232,25.5861,25.6084,133100.0
2014-02-05 12:30:00,34.54,34.66,34.54,34.66,144800.0,25.6084,25.6973,25.6084,25.6973,144800.0
2014-02-05 13:00:00,34.66,34.75,34.66,34.68,156700.0,25.6973,25.764,25.6973,25.7122,156700.0
2014-02-05 13:30:00,34.68,34.72,34.68,34.69,112700.0,25.7122,25.7418,25.7122,25.7196,112700.0
2014-02-05 14:00:00,34.69,34.72,34.66,34.71,200700.0,25.7196,25.7418,25.6973,25.7344,200700.0
2014-02-05 14:30:00,34.72,34.74,34.68,34.71,218100.0,25.7418,25.7566,25.7122,25.7344,218100.0
2014-02-05 15:00:00,34.72,34.8,34.67,34.8,249700.0,25.7418,25.8011,25.7047,25.8011,249700.0
2014-02-05 15:30:00,34.8,34.82,34.72,34.76,679100.0,25.8011,25.8159,25.7418,25.7715,679100.0
2014-02-06 09:30:00,34.89,35.22,34.68,35.19,327600.0,25.8678,26.1125,25.7122,26.0903,327600.0
2014-02-06 10:00:00,35.19,35.23,34.98,35.02,209600.0,26.0903,26.1199,25.9346,25.9642,209600.0
2014-02-06 10:30:00,35.01,35.28,35.0,35.26,201700.0,25.9568,26.157,25.9494,26.1422,201700.0
2014-02-06 11:00:00,35.27,35.27,35.16,35.26,339200.0,26.1496,26.1496,26.068,26.1422,339200.0
2014-02-06 11:30:00,35.26,35.34,35.19,35.22,334900.0,26.1422,26.2015,26.0903,26.1125,334900.0
2014-02-06 12:00:00,35.21,35.29,35.19,35.29,183200.0,26.1051,26.1644,26.0903,26.1644,183200.0
2014-02-06 12:30:00,35.28,35.35,35.26,35.35,180400.0,26.157,26.2089,26.1422,26.2089,180400.0
2014-02-06 13:00:00,35.34,35.51,35.34,35.37,356500.0,26.2015,26.3275,26.2015,26.2237,356500.0
2014-02-06 13:30:00,35.36,35.37,35.27,35.3,227300.0,26.2163,26.2237,26.1496,26.1718,227300.0
2014-02-06 14:00:00,35.31,35.45,35.3,35.41,260100.0,26.1792,26.283,26.1718,26.2534,260100.0
2014-02-06 14:30:00,35.4,35.42,35.28,35.3,166800.0,26.246,26.2608,26.157,26.1718,166800.0
2014-02-06 15:00:00,35.29,35.33,35.23,35.27,221800.0,26.1644,26.1941,26.1199,26.1496,221800.0
2014-02-06 15:30:00,35.27,35.31,35.24,35.28,611700.0,26.1496,26.1792,26.1273,26.157,611700.0
2014-02-07 09:30:00,35.29,35.59,35.22,35.5,598400.0,26.1644,26.3868,26.1125,26.3201,598400.0
2014-02-07 10:00:00,35.52,35.54,35.28,35.28,295700.0,26.3349,26.3498,26.157,26.157,295700.0
2014-02-07 10:30:00,35.3,35.47,35.26,35.43,286200.0,26.1718,26.2979,26.1422,26.2682,286200.0
2014-02-07 11:00:00,35.44,35.44,35.39,35.4,205900.0,26.2756,26.2756,26.2386,26.246,205900.0
2014-02-07 11:30:00,35.4,35.47,35.39,35.47,271100.0,26.246,26.2979,26.2386,26.2979,271100.0
2014-02-07 12:00:00,35.47,35.47,35.4,35.43,135100.0,26.2979,26.2979,26.246,26.2682,135100.0
2014-02-07 12:30:00,35.43,35.44,35.4,35.42,132100.0,26.2682,26.2756,26.246,26.2608,132100.0
2014-02-07 13:00:00,35.42,35.49,35.38,35.4,200200.0,26.2608,26.3127,26.2311,26.246,200200.0
2014-02-07 13:30:00,35.41,35.48,35.37,35.44,217500.0,26.2534,26.3053,26.2237,26.2756,217500.0
2014-02-07 14:00:00,35.45,35.51,35.44,35.49,460200.0,26.283,26.3275,26.2756,26.3127,460200.0
2014-02-07 14:30:00,35.5,35.52,35.45,35.51,216500.0,26.3201,26.3349,26.283,26.3275,216500.0
2014-02-07 15:00:00,35.52,35.55,35.47,35.52,246000.0,26.3349,26.3572,26.2979,26.3349,246000.0
2014-02-07 15:30:00,35.52,35.54,35.49,35.51,551700.0,26.3349,26.3498,26.3127,26.3275,551700.0
2014-02-10 09:30:00,35.42,35.51,35.32,35.36,177400.0,26.2608,26.3275,26.1867,26.2163,177400.0
2014-02-10 10:00:00,35.36,35.46,35.34,35.41,274200.0,26.2163,26.2905,26.2015,26.2534,274200.0
2014-02-10 10:30:00,35.4,35.42,35.32,35.33,223200.0,26.246,26.2608,26.1867,26.1941,223200.0
2014-02-10 11:00:00,35.32,35.32,35.23,35.3,115700.0,26.1867,26.1867,26.1199,26.1718,115700.0
2014-02-10 11:30:00,35.3,35.39,35.28,35.36,171200.0,26.1718,26.2386,26.157,26.2163,171200.0
2014-02-10 12:00:00,35.36,35.4,35.32,35.33,70200.0,26.2163,26.246,26.1867,26.1941,70200.0
2014-02-10 12:30:00,35.34,35.4,35.28,35.28,208300.0,26.2015,26.246,26.157,26.157,208300.0
2014-02-10 13:00:00,35.29,35.41,35.28,35.34,248200.0,26.1644,26.2534,26.157,26.2015,248200.0
2014-02-10 13:30:00,35.34,35.48,35.33,35.43,160800.0,26.2015,26.3053,26.1941,26.2682,160800.0
2014-02-10 14:00:00,35.43,35.49,35.39,35.43,157400.0,26.2682,26.3127,26.2386,26.2682,157400.0
2014-02-10 14:30:00,35.43,35.45,35.33,35.37,231200.0,26.2682,26.283,26.1941,26.2237,231200.0
2014-02-10 15:00:00,35.37,35.37,35.29,35.34,219500.0,26.2237,26.2237,26.1644,26.2015,219500.0
2014-02-10 15:30:00,35.35,35.4,35.31,35.39,475300.0,26.2089,26.246,26.1792,26.2386,475300.0
2014-02-11 09:30:00,35.39,35.49,35.28,35.43,161200.0,26.2386,26.3127,26.157,26.2682,161200.0
2014-02-11 10:00:00,35.42,35.54,35.4,35.52,99800.0,26.2608,26.3498,26.246,26.3349,99800.0
2014-02-11 10:30:00,35.52,35.55,35.45,35.48,103200.0,26.3349,26.3572,26.283,26.3053,103200.0
2014-02-11 11:00:00,35.48,35.64,35.47,35.64,184300.0,26.3053,26.4239,26.2979,26.4239,184300.0
2014-02-11 11:30:00,35.64,35.64,35.55,35.57,203100.0,26.4239,26.4239,26.3572,26.372,203100.0
2014-02-11 12:00:00,35.57,35.6,35.54,35.56,107900.0,26.372,26.3942,26.3498,26.3646,107900.0
2014-02-11 12:30:00,35.56,35.6,35.55,35.57,71200.0,26.3646,26.3942,26.3572,26.372,71200.0
2014-02-11 13:00:00,35.57,35.61,35.55,35.56,104400.0,26.372,26.4017,26.3572,26.3646,104400.0
2014-02-11 13:30:00,35.56,35.61,35.55,35.58,85000.0,26.3646,26.4017,26.3572,26.3794,85000.0
2014-02-11 14:00:00,35.58,35.61,35.56,35.61,129400.0,26.3794,26.4017,26.3646,26.4017,129400.0
2014-02-11 14:30:00,35.61,35.68,35.6,35.64,120400.0,26.4017,26.4536,26.3942,26.4239,120400.0
2014-02-11 15:00:00,35.63,35.71,35.62,35.68,191600.0,26.4165,26.4758,26.4091,26.4536,191600.0
2014-02-11 15:30:00,35.68,35.69,35.64,35.67,541600.0,26.4536,26.461,26.4239,26.4461,541600.0
2014-02-12 09:30:00,35.62,35.66,35.45,35.64,145700.0,26.4091,26.4387,26.283,26.4239,145700.0
2014-02-12 10:00:00,35.64,35.65,35.43,35.45,164200.0,26.4239,26.4313,26.2682,26.283,164200.0
2014-02-12 10:30:00,35.46,35.46,35.34,35.34,162600.0,26.2905,26.2905,26.2015,26.2015,162600.0
2014-02-12 11:00:00,35.35,35.41,35.33,35.35,206200.0,26.2089,26.2534,26.1941,26.2089,206200.0
2014-02-12 11:30:00,35.35,35.37,35.28,35.32,216900.0,26.2089,26.2237,26.157,26.1867,216900.0
2014-02-12 12:00:00,35.32,35.42,35.31,35.36,109000.0,26.1867,26.2608,26.1792,26.2163,109000.0
2014-02-12 12:30:00,35.36,35.41,35.36,35.38,129400.0,26.2163,26.2534,26.2163,26.2311,129400.0
2014-02-12 13:00:00,35.39,35.43,35.37,35.42,133600.0,26.2386,26.2682,26.2237,26.2608,133600.0
2014-02-12 13:30:00,35.42,35.43,35.38,35.39,134200.0,26.2608,26.2682,26.2311,26.2386,134200.0
2014-02-12 14:00:00,35.39,35.39,35.31,35.32,149700.0,26.2386,26.2386,26.1792,26.1867,149700.0
2014-02-12 14:30:00,35.31,35.32,35.22,35.29,278900.0,26.1792,26.1867,26.1125,26.1644,278900.0
2014-02-12 15:00:00,35.29,35.38,35.29,35.38,157300.0,26.1644,26.2311,26.1644,26.2311,157300.0
2014-02-12 15:30:00,35.38,35.38,35.32,35.33,830200.0,26.2311,26.2311,26.1867,26.1941,830200.0
2014-02-13 09:30:00,35.2,35.31,35.1,35.28,197600.0,26.0977,26.1792,26.0235,26.157,197600.0
2014-02-13 10:00:00,35.28,35.47,35.26,35.41,185500.0,26.157,26.2979,26.1422,26.2534,185500.0
2014-02-13 10:30:00,35.41,35.42,35.31,35.39,231400.0,26.2534,26.2608,26.1792,26.2386,231400.0
2014-02-13 11:00:00,35.4,35.44,35.34,35.39,175900.0,26.246,26.2756,26.2015,26.2386,175900.0
2014-02-13 11:30:00,35.39,35.41,35.37,35.4,213100.0,26.2386,26.2534,26.2237,26.246,213100.0
2014-02-13 12:00:00,35.41,35.44,35.37,35.43,193500.0,26.2534,26.2756,26.2237,26.2682,193500.0
2014-02-13 12:30:00,35.43,35.47,35.41,35.43,95500.0,26.2682,26.2979,26.2534,26.2682,95500.0
2014-02-13 13:00:00,35.44,35.48,35.41,35.47,88100.0,26.2756,26.3053,26.2534,26.2979,88100.0
2014-02-13 13:30:00,35.46,35.56,35.43,35.56,227400.0,26.2905,26.3646,26.2682,26.3646,227400.0
2014-02-13 14:00:00,35.56,35.61,35.52,35.54,104000.0,26.3646,26.4017,26.3349,26.3498,104000.0
2014-02-13 14:30:00,35.54,35.6,35.51,35.56,139100.0,26.3498,26.3942,26.3275,26.3646,139100.0
2014-02-13 15:00:00,35.57,35.64,35.53,35.53,183000.0,26.372,26.4239,26.3423,26.3423,183000.0
2014-02-13 15:30:00,35.53,35.62,35.53,35.62,796000.0,26.3423,26.4091,26.3423,26.4091,796000.0
2014-02-14 09:30:00,35.54,35.58,35.36,35.55,178900.0,26.3498,26.3794,26.2163,26.3572,178900.0
2014-02-14 10:00:00,35.55,35.7,35.5,35.68,141500.0,26.3572,26.4684,26.3201,26.4536,141500.0
2014-02-14 10:30:00,35.68,35.7,35.61,35.62,110500.0,26.4536,26.4684,26.4017,26.4091,110500.0
2014-02-14 11:00:00,35.61,35.67,35.6,35.65,84600.0,26.4017,26.4461,26.3942,26.4313,84600.0
2014-02-14 11:30:00,35.65,35.71,35.65,35.67,95200.0,26.4313,26.4758,26.4313,26.4461,95200.0
2014-02-14 12:00:00,35.67,35.68,35.61,35.63,100100.0,26.4461,26.4536,26.4017,26.4165,100100.0
2014-02-14 12:30:00,35.63,35.65,35.6,35.64,96300.0,26.4165,26.4313,26.3942,26.4239,96300.0
2014-02-14 13:00:00,35.64,35.65,35.61,35.65,77800.0,26.4239,26.4313,26.4017,26.4313,77800.0
2014-02-14 13:30:00,35.65,35.69,35.62,35.69,83900.0,26.4313,26.461,26.4091,26.461,83900.0
2014-02-14 14:00:00,35.69,35.73,35.68,35.71,107400.0,26.461,26.4906,26.4536,26.4758,107400.0
2014-02-14 14:30:00,35.7,35.74,35.69,35.7,230200.0,26.4684,26.498,26.461,26.4684,230200.0
2014-02-14 15:00:00,35.7,35.76,35.7,35.76,138300.0,26.4684,26.5129,26.4684,26.5129,138300.0
2014-02-14 15:30:00,35.76,35.77,35.71,35.71,501800.0,26.5129,26.5203,26.4758,26.4758,501800.0
2014-02-18 09:30:00,35.67,35.74,35.52,35.69,200800.0,26.4461,26.498,26.3349,26.461,200800.0
2014-02-18 10:00:00,35.69,35.89,35.63,35.87,171200.0,26.461,26.6093,26.4165,26.5944,171200.0
2014-02-18 10:30:00,35.87,35.89,35.72,35.74,129200.0,26.5944,26.6093,26.4832,26.498,129200.0
2014-02-18 11:00:00,35.73,35.87,35.71,35.87,106400.0,26.4906,26.5944,26.4758,26.5944,106400.0
2014-02-18 11:30:00,35.87,35.9,35.8,35.81,103900.0,26.5944,26.6167,26.5425,26.5499,103900.0
2014-02-18 12:00:00,35.8,35.83,35.73,35.79,77200.0,26.5425,26.5648,26.4906,26.5351,77200.0
2014-02-18 12:30:00,35.8,35.89,35.76,35.78,87400.0,26.5425,26.6093,26.5129,26.5277,87400.0
2014-02-18 13:00:00,35.78,35.83,35.72,35.73,64300.0,26.5277,26.5648,26.4832,26.4906,64300.0
2014-02-18 13:30:00,35.73,35.77,35.71,35.76,79400.0,26.4906,26.5203,26.4758,26.5129,79400.0
2014-02-18 14:00:00,35.75,36.04,35.75,35.99,466900.0,26.5055,26.7205,26.5055,26.6834,466900.0
2014-02-18 14:30:00,35.99,36.0,35.93,35.96,284700.0,26.6834,26.6908,26.6389,26.6612,284700.0
2014-02-18 15:00:00,35.97,36.03,35.96,35.98,266000.0,26.6686,26.7131,26.6612,26.676,266000.0
2014-02-18 15:30:00,35.98,36.02,35.76,35.92,1450400.0,26.676,26.7056,26.5129,26.6315,1450400.0
2014-02-19 09:30:00,35.92,35.98,35.8,35.95,185800.0,26.6315,26.676,26.5425,26.6537,185800.0
2014-02-19 10:00:00,35.96,36.06,35.96,36.0,540900.0,26.6612,26.7353,26.6612,26.6908,540900.0
2014-02-19 10:30:00,36.0,36.05,35.99,36.03,192300.0,26.6908,26.7279,26.6834,26.7131,192300.0
2014-02-19 11:00:00,36.03,36.05,36.0,36.01,132200.0,26.7131,26.7279,26.6908,26.6982,132200.0
2014-02-19 11:30:00,36.01,36.04,35.97,35.97,203000.0,26.6982,26.7205,26.6686,26.6686,203000.0
2014-02-19 12:00:00,35.97,36.02,35.96,36.0,233500.0,26.6686,26.7056,26.6612,26.6908,233500.0
2014-02-19 12:30:00,36.0,36.04,35.99,36.01,133100.0,26.6908,26.7205,26.6834,26.6982,133100.0
2014-02-19 13:00:00,36.01,36.03,35.95,35.97,189600.0,26.6982,26.7131,26.6537,26.6686,189600.0
2014-02-19 13:30:00,35.98,36.0,35.89,35.93,396000.0,26.676,26.6908,26.6093,26.6389,396000.0
2014-02-19 14:00:00,35.93,35.98,35.88,35.94,233100.0,26.6389,26.676,26.6018,26.6463,233100.0
2014-02-19 14:30:00,35.94,35.99,35.9,35.94,231700.0,26.6463,26.6834,26.6167,26.6463,231700.0
2014-02-19 15:00:00,35.95,35.96,35.88,35.91,235900.0,26.6537,26.6612,26.6018,26.6241,235900.0
2014-02-19 15:30:00,35.92,35.93,35.77,35.83,457000.0,26.6315,26.6389,26.5203,26.5648,457000.0
2014-02-20 09:30:00,35.8,36.02,35.8,35.91,317400.0,26.5425,26.7056,26.5425,26.6241,317400.0
2014-02-20 10:00:00,35.9,35.96,35.82,35.93,203800.0,26.6167,26.6612,26.5574,26.6389,203800.0
2014-02-20 10:30:00,35.92,36.01,35.92,35.93,197700.0,26.6315,26.6982,26.6315,26.6389,197700.0
2014-02-20 11:00:00,35.93,35.94,35.89,35.94,112200.0,26.6389,26.6463,26.6093,26.6463,112200.0
2014-02-20 11:30:00,35.94,35.99,35.91,35.93,94300.0,26.6463,26.6834,26.6241,26.6389,94300.0
2014-02-20 12:00:00,35.94,35.98,35.93,35.97,141900.0,26.6463,26.676,26.6389,26.6686,141900.0
2014-02-20 12:30:00,35.98,36.0,35.92,35.94,127200.0,26.676,26.6908,26.6315,26.6463,127200.0
2014-02-20 13:00:00,35.94,35.98,35.93,35.96,85000.0,26.6463,26.676,26.6389,26.6612,85000.0
2014-02-20 13:30:00,35.96,35.99,35.92,35.96,128400.0,26.6612,26.6834,26.6315,26.6612,128400.0
2014-02-20 14:00:00,35.96,36.0,35.93,35.95,165200.0,26.6612,26.6908,26.6389,26.6537,165200.0
2014-02-20 14:30:00,35.96,35.98,35.91,35.97,97100.0,26.6612,26.676,26.6241,26.6686,97100.0
2014-02-20 15:00:00,35.97,36.01,35.95,35.98,408800.0,26.6686,26.6982,26.6537,26.676,408800.0
2014-02-20 15:30:00,35.99,36.01,35.83,35.84,977200.0,26.6834,26.6982,26.5648,26.5722,977200.0
2014-02-21 09:30:00,35.99,36.08,35.96,36.01,404900.0,26.6834,26.7501,26.6612,26.6982,404900.0
2014-02-21 10:00:00,36.0,36.09,35.99,36.02,225200.0,26.6908,26.7575,26.6834,26.7056,225200.0
2014-02-21 10:30:00,36.02,36.15,36.0,36.06,256100.0,26.7056,26.802,26.6908,26.7353,256100.0
2014-02-21 11:00:00,36.05,36.06,35.98,36.03,104600.0,26.7279,26.7353,26.676,26.7131,104600.0
2014-02-21 11:30:00,36.04,36.08,35.98,36.0,175000.0,26.7205,26.7501,26.676,26.6908,175000.0
2014-02-21 12:00:00,36.0,36.05,36.0,36.04,64700.0,26.6908,26.7279,26.6908,26.7205,64700.0
2014-02-21 12:30:00,36.03,36.05,36.0,36.05,87000.0,26.7131,26.7279,26.6908,26.7279,87000.0
2014-02-21 13:00:00,36.05,36.08,36.02,36.04,78400.0,26.7279,26.7501,26.7056,26.7205,78400.0
2014-02-21 13:30:00,36.03,36.06,36.0,36.03,57200.0,26.7131,26.7353,26.6908,26.7131,57200.0
2014-02-21 14:00:00,36.03,36.04,35.99,36.0,116600.0,26.7131,26.7205,26.6834,26.6908,116600.0
2014-02-21 14:30:00,36.0,36.06,35.96,36.03,223100.0,26.6908,26.7353,26.6612,26.7131,223100.0
2014-02-21 15:00:00,36.03,36.11,36.0,36.08,201000.0,26.7131,26.7724,26.6908,26.7501,201000.0
2014-02-21 15:30:00,36.09,36.11,36.02,36.05,1195000.0,26.7575,26.7724,26.7056,26.7279,1195000.0
2014-02-24 09:30:00,36.14,36.23,36.08,36.18,293000.0,26.7946,26.8613,26.7501,26.8243,293000.0
2014-02-24 10:00:00,36.18,36.2,36.07,36.16,474900.0,26.8243,26.8391,26.7427,26.8094,474900.0
2014-02-24 10:30:00,36.16,36.2,36.14,36.2,279100.0,26.8094,26.8391,26.7946,26.8391,279100.0
2014-02-24 11:00:00,36.19,36.27,36.16,36.2,377600.0,26.8317,26.891,26.8094,26.8391,377600.0
2014-02-24 11:30:00,36.2,36.31,36.19,36.27,508600.0,26.8391,26.9207,26.8317,26.891,508600.0
2014-02-24 12:00:00,36.28,36.37,36.24,36.27,400800.0,26.8984,26.9651,26.8688,26.891,400800.0
2014-02-24 12:30:00,36.27,36.28,36.08,36.08,230900.0,26.891,26.8984,26.7501,26.7501,230900.0
2014-02-24 13:00:00,36.09,36.16,36.05,36.15,286400.0,26.7575,26.8094,26.7279,26.802,286400.0
2014-02-24 13:30:00,36.15,36.19,36.09,36.12,229800.0,26.802,26.8317,26.7575,26.7798,229800.0
2014-02-24 14:00:00,36.12,36.21,36.11,36.17,249600.0,26.7798,26.8465,26.7724,26.8169,249600.0
2014-02-24 14:30:00,36.17,36.2,36.15,36.18,172400.0,26.8169,26.8391,26.802,26.8243,172400.0
2014-02-24 15:00:00,36.18,36.19,36.1,36.1,264400.0,26.8243,26.8317,26.765,26.765,264400.0
2014-02-24 15:30:00,36.1,36.13,35.97,35.98,724000.0,26.765,26.7872,26.6686,26.676,724000.0
2014-02-25 09:30:00,36.03,36.17,36.0,36.13,128200.0,26.7131,26.8169,26.6908,26.7872,128200.0
2014-02-25 10:00:00,36.13,36.15,36.02,36.05,143100.0,26.7872,26.802,26.7056,26.7279,143100.0
2014-02-25 10:30:00,36.05,36.21,36.05,36.19,116300.0,26.7279,26.8465,26.7279,26.8317,116300.0
2014-02-25 11:00:00,36.19,36.22,36.12,36.22,107500.0,26.8317,26.8539,26.7798,26.8539,107500.0
2014-02-25 11:30:00,36.22,36.23,36.06,36.1,419300.0,26.8539,26.8613,26.7353,26.765,419300.0
2014-02-25 12:00:00,36.1,36.16,36.04,36.08,323200.0,26.765,26.8094,26.7205,26.7501,323200.0
2014-02-25 12:30:00,36.07,36.09,36.04,36.07,81900.0,26.7427,26.7575,26.7205,26.7427,81900.0
2014-02-25 13:00:00,36.07,36.1,36.04,36.1,52800.0,26.7427,26.765,26.7205,26.765,52800.0
2014-02-25 13:30:00,36.09,36.15,36.05,36.08,127700.0,26.7575,26.802,26.7279,26.7501,127700.0
2014-02-25 14:00:00,36.09,36.12,36.03,36.11,109200.0,26.7575,26.7798,26.7131,26.7724,109200.0
2014-02-25 14:30:00,36.11,36.17,36.11,36.15,65500.0,26.7724,26.8169,26.7724,26.802,65500.0
2014-02-25 15:00:00,36.15,36.15,36.05,36.05,276800.0,26.802,26.802,26.7279,26.7279,276800.0
2014-02-25 15:30:00,36.05,36.11,36.03,36.1,391600.0,26.7279,26.7724,26.7131,26.765,391600.0
2014-02-26 09:30:00,36.18,36.25,36.06,36.07,91500.0,26.8243,26.8762,26.7353,26.7427,91500.0
2014-02-26 10:00:00,36.08,36.19,36.04,36.17,119200.0,26.7501,26.8317,26.7205,26.8169,119200.0
2014-02-26 10:30:00,36.17,36.19,36.12,36.16,87000.0,26.8169,26.8317,26.7798,26.8094,87000.0
2014-02-26 11:00:00,36.17,36.2,36.14,36.16,113300.0,26.8169,26.8391,26.7946,26.8094,113300.0
2014-02-26 11:30:00,36.17,36.17,36.07,36.15,87900.0,26.8169,26.8169,26.7427,26.802,87900.0
2014-02-26 12:00:00,36.14,36.16,36.05,36.13,106800.0,26.7946,26.8094,26.7279,26.7872,106800.0
2014-02-26 12:30:00,36.12,36.15,36.06,36.07,175400.0,26.7798,26.802,26.7353,26.7427,175400.0
2014-02-26 13:00:00,36.07,36.08,36.01,36.06,172400.0,26.7427,26.7501,26.6982,26.7353,172400.0
2014-02-26 13:30:00,36.07,36.09,35.99,35.99,122800.0,26.7427,26.7575,26.6834,26.6834,122800.0
2014-02-26 14:00:00,35.99,36.04,35.98,36.0,493600.0,26.6834,26.7205,26.676,26.6908,493600.0
2014-02-26 14:30:00,35.99,36.09,35.98,36.06,185700.0,26.6834,26.7575,26.676,26.7353,185700.0
2014-02-26 15:00:00,36.06,36.15,36.02,36.04,328400.0,26.7353,26.802,26.7056,26.7205,328400.0
2014-02-26 15:30:00,36.05,36.1,36.0,36.0,548700.0,26.7279,26.765,26.6908,26.6908,548700.0
2014-02-27 09:30:00,35.97,35.98,35.8,35.85,160800.0,26.6686,26.676,26.5425,26.5796,160800.0
2014-02-27 10:00:00,35.85,35.95,35.85,35.88,153600.0,26.5796,26.6537,26.5796,26.6018,153600.0
2014-02-27 10:30:00,35.88,35.95,35.86,35.91,147000.0,26.6018,26.6537,26.587,26.6241,147000.0
2014-02-27 11:00:00,35.91,36.08,35.89,36.04,292400.0,26.6241,26.7501,26.6093,26.7205,292400.0
2014-02-27 11:30:00,36.05,36.07,35.92,35.98,78200.0,26.7279,26.7427,26.6315,26.676,78200.0
2014-02-27 12:00:00,35.98,35.99,35.92,35.96,60100.0,26.676,26.6834,26.6315,26.6612,60100.0
2014-02-27 12:30:00,35.96,36.01,35.95,36.01,45900.0,26.6612,26.6982,26.6537,26.6982,45900.0
2014-02-27 13:00:00,36.0,36.01,35.88,35.99,116700.0,26.6908,26.6982,26.6018,26.6834,116700.0
2014-02-27 13:30:00,35.99,36.03,35.95,35.96,72900.0,26.6834,26.7131,26.6537,26.6612,72900.0
2014-02-27 14:00:00,35.96,35.97,35.91,35.94,137500.0,26.6612,26.6686,26.6241,26.6463,137500.0
2014-02-27 14:30:00,35.94,35.97,35.91,35.96,123600.0,26.6463,26.6686,26.6241,26.6612,123600.0
2014-02-27 15:00:00,35.96,35.97,35.93,35.96,205900.0,26.6612,26.6686,26.6389,26.6612,205900.0
2014-02-27 15:30:00,35.96,35.97,35.9,35.95,262500.0,26.6612,26.6686,26.6167,26.6537,262500.0
2014-02-28 09:30:00,35.88,36.06,35.86,36.02,225800.0,26.6018,26.7353,26.587,26.7056,225800.0
2014-02-28 10:00:00,36.02,36.2,36.02,36.13,186700.0,26.7056,26.8391,26.7056,26.7872,186700.0
2014-02-28 10:30:00,36.14,36.15,36.03,36.04,122200.0,26.7946,26.802,26.7131,26.7205,122200.0
2014-02-28 11:00:00,36.04,36.09,36.0,36.09,106500.0,26.7205,26.7575,26.6908,26.7575,106500.0
2014-02-28 11:30:00,36.1,36.17,36.08,36.17,202700.0,26.765,26.8169,26.7501,26.8169,202700.0
2014-02-28 12:00:00,36.17,36.17,36.07,36.1,149400.0,26.8169,26.8169,26.7427,26.765,149400.0
2014-02-28 12:30:00,36.11,36.19,36.1,36.17,60500.0,26.7724,26.8317,26.765,26.8169,60500.0
2014-02-28 13:00:00,36.16,36.17,36.1,36.13,146800.0,26.8094,26.8169,26.765,26.7872,146800.0
2014-02-28 13:30:00,36.13,36.17,36.12,36.13,94200.0,26.7872,26.8169,26.7798,26.7872,94200.0
2014-02-28 14:00:00,36.13,36.13,36.08,36.11,95800.0,26.7872,26.7872,26.7501,26.7724,95800.0
2014-02-28 14:30:00,36.11,36.11,36.0,36.01,130700.0,26.7724,26.7724,26.6908,26.6982,130700.0
2014-02-28 15:00:00,36.01,36.02,35.82,35.87,240100.0,26.6982,26.7056,26.5574,26.5944,240100.0
2014-02-28 15:30:00,35.87,36.05,35.87,36.02,577000.0,26.5944,26.7279,26.5944,26.7056,577000.0
2014-03-03 09:30:00,35.85,35.99,35.84,35.92,140800.0,26.5796,26.6834,26.5722,26.6315,140800.0
2014-03-03 10:00:00,35.92,35.96,35.82,35.88,141600.0,26.6315,26.6612,26.5574,26.6018,141600.0
2014-03-03 10:30:00,35.87,35.97,35.84,35.96,84400.0,26.5944,26.6686,26.5722,26.6612,84400.0
2014-03-03 11:00:00,35.96,35.97,35.74,35.78,151400.0,26.6612,26.6686,26.498,26.5277,151400.0
2014-03-03 11:30:00,35.78,35.79,35.65,35.65,158400.0,26.5277,26.5351,26.4313,26.4313,158400.0
2014-03-03 12:00:00,35.65,35.79,35.6,35.79,155800.0,26.4313,26.5351,26.3942,26.5351,155800.0
2014-03-03 12:30:00,35.79,35.83,35.77,35.83,70300.0,26.5351,26.5648,26.5203,26.5648,70300.0
2014-03-03 13:00:00,35.82,35.95,35.82,35.92,89000.0,26.5574,26.6537,26.5574,26.6315,89000.0
2014-03-03 13:30:00,35.92,36.04,35.89,36.01,163800.0,26.6315,26.7205,26.6093,26.6982,163800.0
2014-03-03 14:00:00,36.02,36.07,35.98,35.98,130000.0,26.7056,26.7427,26.676,26.676,130000.0
2014-03-03 14:30:00,35.98,36.09,35.97,36.03,95900.0,26.676,26.7575,26.6686,26.7131,95900.0
2014-03-03 15:00:00,36.03,36.04,35.91,35.97,169300.0,26.7131,26.7205,26.6241,26.6686,169300.0
2014-03-03 15:30:00,35.96,36.01,35.92,36.01,310300.0,26.6612,26.6982,26.6315,26.6982,310300.0
2014-03-04 09:30:00,36.22,36.26,36.12,36.23,220100.0,26.8539,26.8836,26.7798,26.8613,220100.0
2014-03-04 10:00:00,36.23,36.29,36.16,36.29,181700.0,26.8613,26.9058,26.8094,26.9058,181700.0
2014-03-04 10:30:00,36.28,36.31,36.2,36.24,286900.0,26.8984,26.9207,26.8391,26.8688,286900.0
2014-03-04 11:00:00,36.23,36.24,36.17,36.22,154400.0,26.8613,26.8688,26.8169,26.8539,154400.0
2014-03-04 11:30:00,36.23,36.28,36.2,36.26,87400.0,26.8613,26.8984,26.8391,26.8836,87400.0
2014-03-04 12:00:00,36.26,36.3,36.24,36.28,95300.0,26.8836,26.9132,26.8688,26.8984,95300.0
2014-03-04 12:30:00,36.27,36.31,36.24,36.29,263300.0,26.891,26.9207,26.8688,26.9058,263300.0
2014-03-04 13:00:00,36.3,36.33,36.29,36.3,180200.0,26.9132,26.9355,26.9058,26.9132,180200.0
2014-03-04 13:30:00,36.3,36.33,36.27,36.31,209400.0,26.9132,26.9355,26.891,26.9207,209400.0
2014-03-04 14:00:00,36.3,36.34,36.29,36.3,150800.0,26.9132,26.9429,26.9058,26.9132,150800.0
2014-03-04 14:30:00,36.31,36.34,36.28,36.32,165600.0,26.9207,26.9429,26.8984,26.9281,165600.0
2014-03-04 15:00:00,36.31,36.38,36.31,36.34,298500.0,26.9207,26.9725,26.9207,26.9429,298500.0
2014-03-04 15:30:00,36.35,36.4,36.31,36.39,680800.0,26.9503,26.9874,26.9207,26.98,680800.0
2014-03-05 09:30:00,36.32,36.4,36.0,36.01,464700.0,26.9281,26.9874,26.6908,26.6982,464700.0
2014-03-05 10:00:00,36.0,36.26,35.97,36.19,301100.0,26.6908,26.8836,26.6686,26.8317,301100.0
2014-03-05 10:30:00,36.19,36.24,36.14,36.21,177600.0,26.8317,26.8688,26.7946,26.8465,177600.0
2014-03-05 11:00:00,36.22,36.25,36.17,36.19,129500.0,26.8539,26.8762,26.8169,26.8317,129500.0
2014-03-05 11:30:00,36.19,36.34,36.18,36.29,508000.0,26.8317,26.9429,26.8243,26.9058,508000.0
2014-03-05 12:00:00,36.3,36.33,36.22,36.22,174500.0,26.9132,26.9355,26.8539,26.8539,174500.0
2014-03-05 12:30:00,36.23,36.25,36.2,36.2,87500.0,26.8613,26.8762,26.8391,26.8391,87500.0
2014-03-05 13:00:00,36.21,36.25,36.19,36.19,95700.0,26.8465,26.8762,26.8317,26.8317,95700.0
2014-03-05 13:30:00,36.2,36.23,36.16,36.2,90100.0,26.8391,26.8613,26.8094,26.8391,90100.0
2014-03-05 14:00:00,36.2,36.21,36.18,36.2,148000.0,26.8391,26.8465,26.8243,26.8391,148000.0
2014-03-05 14:30:00,36.21,36.21,36.15,36.16,150300.0,26.8465,26.8465,26.802,26.8094,150300.0
2014-03-05 15:00:00,36.16,36.2,36.14,36.19,159400.0,26.8094,26.8391,26.7946,26.8317,159400.0
2014-03-05 15:30:00,36.19,36.23,36.16,36.19,447000.0,26.8317,26.8613,26.8094,26.8317,447000.0
2014-03-06 09:30:00,36.29,36.35,36.21,36.28,355600.0,26.9058,26.9503,26.8465,26.8984,355600.0
2014-03-06 10:00:00,36.29,36.29,36.16,36.19,177400.0,26.9058,26.9058,26.8094,26.8317,177400.0
2014-03-06 10:30:00,36.19,36.2,36.12,36.17,199700.0,26.8317,26.8391,26.7798,26.8169,199700.0
2014-03-06 11:00:00,36.16,36.16,36.07,36.13,393200.0,26.8094,26.8094,26.7427,26.7872,393200.0
2014-03-06 11:30:00,36.12,36.25,36.12,36.22,242200.0,26.7798,26.8762,26.7798,26.8539,242200.0
2014-03-06 12:00:00,36.21,36.32,36.21,36.27,268900.0,26.8465,26.9281,26.8465,26.891,268900.0
2014-03-06 12:30:00,36.27,36.29,36.2,36.27,142000.0,26.891,26.9058,26.8391,26.891,142000.0
2014-03-06 13:00:00,36.27,36.32,36.26,36.3,154100.0,26.891,26.9281,26.8836,26.9132,154100.0
2014-03-06 13:30:00,36.31,36.35,36.27,36.34,118700.0,26.9207,26.9503,26.891,26.9429,118700.0
2014-03-06 14:00:00,36.34,36.36,36.26,36.27,144300.0,26.9429,26.9577,26.8836,26.891,144300.0
2014-03-06 14:30:00,36.27,36.31,36.25,36.3,174500.0,26.891,26.9207,26.8762,26.9132,174500.0
2014-03-06 15:00:00,36.31,36.32,36.28,36.31,167700.0,26.9207,26.9281,26.8984,26.9207,167700.0
2014-03-06 15:30:00,36.32,36.35,36.26,36.3,379900.0,26.9281,26.9503,26.8836,26.9132,379900.0
2014-03-07 09:30:00,36.31,36.36,36.17,36.24,188400.0,26.9207,26.9577,26.8169,26.8688,188400.0
2014-03-07 10:00:00,36.25,36.34,36.21,36.31,150300.0,26.8762,26.9429,26.8465,26.9207,150300.0
2014-03-07 10:30:00,36.31,36.34,36.23,36.24,107800.0,26.9207,26.9429,26.8613,26.8688,107800.0
2014-03-07 11:00:00,36.24,36.24,36.16,36.19,159200.0,26.8688,26.8688,26.8094,26.8317,159200.0
2014-03-07 11:30:00,36.2,36.22,36.17,36.19,132400.0,26.8391,26.8539,26.8169,26.8317,132400.0
2014-03-07 12:00:00,36.19,36.24,36.18,36.18,141700.0,26.8317,26.8688,26.8243,26.8243,141700.0
2014-03-07 12:30:00,36.19,36.19,36.09,36.13,108700.0,26.8317,26.8317,26.7575,26.7872,108700.0
2014-03-07 13:00:00,36.12,36.24,36.11,36.23,135200.0,26.7798,26.8688,26.7724,26.8613,135200.0
2014-03-07 13:30:00,36.23,36.25,36.16,36.22,130400.0,26.8613,26.8762,26.8094,26.8539,130400.0
2014-03-07 14:00:00,36.22,36.24,36.18,36.2,138300.0,26.8539,26.8688,26.8243,26.8391,138300.0
2014-03-07 14:30:00,36.19,36.25,36.18,36.24,157200.0,26.8317,26.8762,26.8243,26.8688,157200.0
2014-03-07 15:00:00,36.25,36.27,36.2,36.2,211000.0,26.8762,26.891,26.8391,26.8391,211000.0
2014-03-07 15:30:00,36.2,36.23,36.17,36.22,363900.0,26.8391,26.8613,26.8169,26.8539,363900.0
2014-03-10 09:30:00,36.23,36.33,36.15,36.25,136400.0,26.8613,26.9355,26.802,26.8762,136400.0
2014-03-10 10:00:00,36.25,36.29,36.18,36.23,124700.0,26.8762,26.9058,26.8243,26.8613,124700.0
2014-03-10 10:30:00,36.22,36.27,36.18,36.26,185900.0,26.8539,26.891,26.8243,26.8836,185900.0
2014-03-10 11:00:00,36.25,36.29,36.21,36.27,112400.0,26.8762,26.9058,26.8465,26.891,112400.0
2014-03-10 11:30:00,36.27,36.29,36.19,36.2,104400.0,26.891,26.9058,26.8317,26.8391,104400.0
2014-03-10 12:00:00,36.2,36.22,36.18,36.19,62800.0,26.8391,26.8539,26.8243,26.8317,62800.0
2014-03-10 12:30:00,36.2,36.26,36.19,36.22,165800.0,26.8391,26.8836,26.8317,26.8539,165800.0
2014-03-10 13:00:00,36.21,36.21,36.16,36.17,79000.0,26.8465,26.8465,26.8094,26.8169,79000.0
2014-03-10 13:30:00,36.16,36.17,36.13,36.15,44100.0,26.8094,26.8169,26.7872,26.802,44100.0
2014-03-10 14:00:00,36.15,36.21,36.13,36.2,64000.0,26.802,26.8465,26.7872,26.8391,64000.0
2014-03-10 14:30:00,36.2,36.25,36.18,36.19,108700.0,26.8391,26.8762,26.8243,26.8317,108700.0
2014-03-10 15:00:00,36.19,36.21,36.17,36.2,90400.0,26.8317,26.8465,26.8169,26.8391,90400.0
2014-03-10 15:30:00,36.2,36.27,36.18,36.2,569600.0,26.8391,26.891,26.8243,26.8391,569600.0
2014-03-11 09:30:00,36.26,36.4,36.16,36.28,371500.0,26.8836,26.9874,26.8094,26.8984,371500.0
2014-03-11 10:00:00,36.27,36.34,36.22,36.31,213500.0,26.891,26.9429,26.8539,26.9207,213500.0
2014-03-11 10:30:00,36.31,36.37,36.27,36.33,236800.0,26.9207,26.9651,26.891,26.9355,236800.0
2014-03-11 11:00:00,36.34,36.35,36.29,36.35,137600.0,26.9429,26.9503,26.9058,26.9503,137600.0
2014-03-11 11:30:00,36.34,36.35,36.19,36.24,352300.0,26.9429,26.9503,26.8317,26.8688,352300.0
2014-03-11 12:00:00,36.24,36.25,36.08,36.12,152600.0,26.8688,26.8762,26.7501,26.7798,152600.0
2014-03-11 12:30:00,36.12,36.19,36.11,36.17,78100.0,26.7798,26.8317,26.7724,26.8169,78100.0
2014-03-11 13:00:00,36.17,36.2,36.11,36.11,149600.0,26.8169,26.8391,26.7724,26.7724,149600.0
2014-03-11 13:30:00,36.12,36.2,36.11,36.19,80300.0,26.7798,26.8391,26.7724,26.8317,80300.0
2014-03-11 14:00:00,36.18,36.21,36.14,36.14,89000.0,26.8243,26.8465,26.7946,26.7946,89000.0
2014-03-11 14:30:00,36.14,36.18,36.11,36.13,156200.0,26.7946,26.8243,26.7724,26.7872,156200.0
2014-03-11 15:00:00,36.14,36.15,36.05,36.05,200900.0,26.7946,26.802,26.7279,26.7279,200900.0
2014-03-11 15:30:00,36.05,36.17,36.05,36.14,457000.0,26.7279,26.8169,26.7279,26.7946,457000.0
2014-03-12 09:30:00,36.0,36.04,35.83,35.83,262200.0,26.6908,26.7205,26.5648,26.5648,262200.0
2014-03-12 10:00:00,35.83,35.89,35.77,35.77,158800.0,26.5648,26.6093,26.5203,26.5203,158800.0
2014-03-12 10:30:00,35.77,36.0,35.77,36.0,209300.0,26.5203,26.6908,26.5203,26.6908,209300.0
2014-03-12 11:00:00,36.0,36.09,35.98,36.08,121400.0,26.6908,26.7575,26.676,26.7501,121400.0
2014-03-12 11:30:00,36.08,36.11,36.03,36.08,88900.0,26.7501,26.7724,26.7131,26.7501,88900.0
2014-03-12 12:00:00,36.09,36.18,36.08,36.14,86000.0,26.7575,26.8243,26.7501,26.7946,86000.0
2014-03-12 12:30:00,36.15,36.22,36.14,36.22,111500.0,26.802,26.8539,26.7946,26.8539,111500.0
2014-03-12 13:00:00,36.23,36.23,36.18,36.19,68800.0,26.8613,26.8613,26.8243,26.8317,68800.0
2014-03-12 13:30:00,36.19,36.2,36.14,36.2,87800.0,26.8317,26.8391,26.7946,26.8391,87800.0
2014-03-12 14:00:00,36.19,36.22,36.18,36.2,96300.0,26.8317,26.8539,26.8243,26.8391,96300.0
2014-03-12 14:30:00,36.2,36.21,36.17,36.17,122400.0,26.8391,26.8465,26.8169,26.8169,122400.0
2014-03-12 15:00:00,36.18,36.19,36.16,36.18,130800.0,26.8243,26.8317,26.8094,26.8243,130800.0
2014-03-12 15:30:00,36.18,36.25,36.16,36.21,659300.0,26.8243,26.8762,26.8094,26.8465,659300.0
2014-03-13 09:30:00,36.25,36.28,36.03,36.04,151300.0,26.8762,26.8984,26.7131,26.7205,151300.0
2014-03-13 10:00:00,36.05,36.1,35.97,36.02,178400.0,26.7279,26.765,26.6686,26.7056,178400.0
2014-03-13 10:30:00,36.02,36.05,35.93,35.95,169000.0,26.7056,26.7279,26.6389,26.6537,169000.0
2014-03-13 11:00:00,35.95,36.04,35.94,35.98,161100.0,26.6537,26.7205,26.6463,26.676,161100.0
2014-03-13 11:30:00,35.97,36.1,35.97,36.01,126600.0,26.6686,26.765,26.6686,26.6982,126600.0
2014-03-13 12:00:00,36.02,36.06,35.96,36.02,118800.0,26.7056,26.7353,26.6612,26.7056,118800.0
2014-03-13 12:30:00,36.02,36.03,35.94,35.98,130300.0,26.7056,26.7131,26.6463,26.676,130300.0
2014-03-13 13:00:00,35.97,35.98,35.89,35.9,182900.0,26.6686,26.676,26.6093,26.6167,182900.0
2014-03-13 13:30:00,35.9,35.96,35.88,35.95,110800.0,26.6167,26.6612,26.6018,26.6537,110800.0
2014-03-13 14:00:00,35.95,35.98,35.9,35.91,112500.0,26.6537,26.676,26.6167,26.6241,112500.0
2014-03-13 14:30:00,35.91,35.92,35.82,35.83,145700.0,26.6241,26.6315,26.5574,26.5648,145700.0
2014-03-13 15:00:00,35.83,35.86,35.74,35.8,191000.0,26.5648,26.587,26.498,26.5425,191000.0
2014-03-13 15:30:00,35.8,35.88,35.77,35.84,448100.0,26.5425,26.6018,26.5203,26.5722,448100.0
2014-03-14 09:30:00,35.71,35.93,35.71,35.83,172400.0,26.4758,26.6389,26.4758,26.5648,172400.0
2014-03-14 10:00:00,35.84,35.95,35.84,35.91,189600.0,26.5722,26.6537,26.5722,26.6241,189600.0
2014-03-14 10:30:00,35.91,36.02,35.9,35.93,395600.0,26.6241,26.7056,26.6167,26.6389,395600.0
2014-03-14 11:00:00,35.92,35.93,35.8,35.84,188800.0,26.6315,26.6389,26.5425,26.5722,188800.0
2014-03-14 11:30:00,35.84,35.96,35.8,35.95,112300.0,26.5722,26.6612,26.5425,26.6537,112300.0
2014-03-14 12:00:00,35.94,35.95,35.88,35.88,68500.0,26.6463,26.6537,26.6018,26.6018,68500.0
2014-03-14 12:30:00,35.88,35.9,35.83,35.9,67900.0,26.6018,26.6167,26.5648,26.6167,67900.0
2014-03-14 13:00:00,35.9,35.95,35.88,35.91,86800.0,26.6167,26.6537,26.6018,26.6241,86800.0
2014-03-14 13:30:00,35.91,35.94,35.89,35.91,75300.0,26.6241,26.6463,26.6093,26.6241,75300.0
2014-03-14 14:00:00,35.91,35.99,35.91,35.98,93800.0,26.6241,26.6834,26.6241,26.676,93800.0
2014-03-14 14:30:00,35.98,35.98,35.86,35.86,86400.0,26.676,26.676,26.587,26.587,86400.0
2014-03-14 15:00:00,35.86,35.92,35.86,35.91,112300.0,26.587,26.6315,26.587,26.6241,112300.0
2014-03-14 15:30:00,35.91,35.96,35.89,35.95,639000.0,26.6241,26.6612,26.6093,26.6537,639000.0
2014-03-17 09:30:00,36.02,36.18,35.99,36.16,158700.0,26.7056,26.8243,26.6834,26.8094,158700.0
2014-03-17 10:00:00,36.16,36.16,36.04,36.09,145800.0,26.8094,26.8094,26.7205,26.7575,145800.0
2014-03-17 10:30:00,36.09,36.15,36.06,36.06,147300.0,26.7575,26.802,26.7353,26.7353,147300.0
2014-03-17 11:00:00,36.06,36.15,36.06,36.12,100200.0,26.7353,26.802,26.7353,26.7798,100200.0
2014-03-17 11:30:00,36.12,36.17,36.1,36.17,67100.0,26.7798,26.8169,26.765,26.8169,67100.0
2014-03-17 12:00:00,36.17,36.25,36.14,36.23,97300.0,26.8169,26.8762,26.7946,26.8613,97300.0
2014-03-17 12:30:00,36.24,36.25,36.15,36.19,113800.0,26.8688,26.8762,26.802,26.8317,113800.0
2014-03-17 13:00:00,36.19,36.22,36.18,36.2,63900.0,26.8317,26.8539,26.8243,26.8391,63900.0
2014-03-17 13:30:00,36.2,36.22,36.13,36.14,75400.0,26.8391,26.8539,26.7872,26.7946,75400.0
2014-03-17 14:00:00,36.14,36.17,36.07,36.16,116300.0,26.7946,26.8169,26.7427,26.8094,116300.0
2014-03-17 14:30:00,36.16,36.19,36.14,36.19,104800.0,26.8094,26.8317,26.7946,26.8317,104800.0
2014-03-17 15:00:00,36.19,36.2,36.14,36.15,126100.0,26.8317,26.8391,26.7946,26.802,126100.0
2014-03-17 15:30:00,36.15,36.19,36.13,36.16,320900.0,26.802,26.8317,26.7872,26.8094,320900.0
2014-03-18 09:30:00,36.13,36.25,36.01,36.25,271100.0,26.7872,26.8762,26.6982,26.8762,271100.0
2014-03-18 10:00:00,36.25,36.47,36.23,36.47,164900.0,26.8762,27.0393,26.8613,27.0393,164900.0
2014-03-18 10:30:00,36.47,36.5,36.38,36.38,114300.0,27.0393,27.0615,26.9725,26.9725,114300.0
2014-03-18 11:00:00,36.38,36.39,36.31,36.34,74900.0,26.9725,26.98,26.9207,26.9429,74900.0
2014-03-18 11:30:00,36.34,36.38,36.28,36.36,67100.0,26.9429,26.9725,26.8984,26.9577,67100.0
2014-03-18 12:00:00,36.36,36.4,36.3,36.34,126000.0,26.9577,26.9874,26.9132,26.9429,126000.0
2014-03-18 12:30:00,36.34,36.37,36.29,36.37,161900.0,26.9429,26.9651,26.9058,26.9651,161900.0
2014-03-18 13:00:00,36.37,36.44,36.36,36.4,150300.0,26.9651,27.017,26.9577,26.9874,150300.0
2014-03-18 13:30:00,36.41,36.46,36.38,36.45,130000.0,26.9948,27.0319,26.9725,27.0244,130000.0
2014-03-18 14:00:00,36.45,36.5,36.44,36.5,102400.0,27.0244,27.0615,27.017,27.0615,102400.0
2014-03-18 14:30:00,36.5,36.56,36.48,36.54,175400.0,27.0615,27.106,27.0467,27.0912,175400.0
2014-03-18 15:00:00,36.54,36.54,36.46,36.5,139600.0,27.0912,27.0912,27.0319,27.0615,139600.0
2014-03-18 15:30:00,36.49,36.53,36.45,36.5,511400.0,27.0541,27.0838,27.0244,27.0615,511400.0
2014-03-19 09:30:00,36.48,36.55,36.34,36.35,154500.0,27.0467,27.0986,26.9429,26.9503,154500.0
2014-03-19 10:00:00,36.36,36.49,36.35,36.41,193300.0,26.9577,27.0541,26.9503,26.9948,193300.0
2014-03-19 10:30:00,36.41,36.41,36.28,36.3,80200.0,26.9948,26.9948,26.8984,26.9132,80200.0
2014-03-19 11:00:00,36.29,36.35,36.29,36.34,69400.0,26.9058,26.9503,26.9058,26.9429,69400.0
2014-03-19 11:30:00,36.34,36.44,36.34,36.44,313100.0,26.9429,27.017,26.9429,27.017,313100.0
2014-03-19 12:00:00,36.43,36.45,36.4,36.4,60600.0,27.0096,27.0244,26.9874,26.9874,60600.0
2014-03-19 12:30:00,36.4,36.42,36.36,36.36,55500.0,26.9874,27.0022,26.9577,26.9577,55500.0
2014-03-19 13:00:00,36.37,36.38,36.36,36.38,44900.0,26.9651,26.9725,26.9577,26.9725,44900.0
2014-03-19 13:30:00,36.38,36.42,36.38,36.42,44300.0,26.9725,27.0022,26.9725,27.0022,44300.0
2014-03-19 14:00:00,36.41,36.41,36.16,36.18,322000.0,26.9948,26.9948,26.8094,26.8243,322000.0
2014-03-19 14:30:00,36.18,36.3,36.17,36.26,190900.0,26.8243,26.9132,26.8169,26.8836,190900.0
2014-03-19 15:00:00,36.27,36.27,35.92,36.06,387500.0,26.891,26.891,26.6315,26.7353,387500.0
2014-03-19 15:30:00,36.07,36.19,36.05,36.15,483800.0,26.7427,26.8317,26.7279,26.802,483800.0
2014-03-20 09:30:00,36.0,36.13,35.99,36.01,171500.0,26.6908,26.7872,26.6834,26.6982,171500.0
2014-03-20 10:00:00,36.02,36.12,35.98,36.06,110200.0,26.7056,26.7798,26.676,26.7353,110200.0
2014-03-20 10:30:00,36.06,36.11,36.05,36.08,65500.0,26.7353,26.7724,26.7279,26.7501,65500.0
2014-03-20 11:00:00,36.07,36.07,35.98,36.0,189500.0,26.7427,26.7427,26.676,26.6908,189500.0
2014-03-20 11:30:00,36.0,36.0,35.88,35.95,213300.0,26.6908,26.6908,26.6018,26.6537,213300.0
2014-03-20 12:00:00,35.96,36.13,35.95,36.13,91200.0,26.6612,26.7872,26.6537,26.7872,91200.0
2014-03-20 12:30:00,36.13,36.3,36.13,36.27,100600.0,26.7872,26.9132,26.7872,26.891,100600.0
2014-03-20 13:00:00,36.26,36.32,36.24,36.26,76100.0,26.8836,26.9281,26.8688,26.8836,76100.0
2014-03-20 13:30:00,36.27,36.34,36.26,36.34,58100.0,26.891,26.9429,26.8836,26.9429,58100.0
2014-03-20 14:00:00,36.34,36.35,36.3,36.33,66900.0,26.9429,26.9503,26.9132,26.9355,66900.0
2014-03-20 14:30:00,36.33,36.33,36.25,36.26,96000.0,26.9355,26.9355,26.8762,26.8836,96000.0
2014-03-20 15:00:00,36.26,36.26,36.18,36.18,159900.0,26.8836,26.8836,26.8243,26.8243,159900.0
2014-03-20 15:30:00,36.19,36.26,36.18,36.25,497700.0,26.8317,26.8836,26.8243,26.8762,497700.0
2014-03-21 09:30:00,36.2,36.26,36.14,36.2,906500.0,26.8391,26.8836,26.7946,26.8391,906500.0
2014-03-21 10:00:00,36.2,36.25,36.18,36.2,204200.0,26.8391,26.8762,26.8243,26.8391,204200.0
2014-03-21 10:30:00,36.2,36.27,36.17,36.23,397600.0,26.8391,26.891,26.8169,26.8613,397600.0
2014-03-21 11:00:00,36.23,36.25,36.2,36.2,176300.0,26.8613,26.8762,26.8391,26.8391,176300.0
2014-03-21 11:30:00,36.2,36.22,36.17,36.18,209600.0,26.8391,26.8539,26.8169,26.8243,209600.0
2014-03-21 12:00:00,36.18,36.2,36.09,36.1,239200.0,26.8243,26.8391,26.7575,26.765,239200.0
2014-03-21 12:30:00,36.1,36.12,36.08,36.11,114600.0,26.765,26.7798,26.7501,26.7724,114600.0
2014-03-21 13:00:00,36.1,36.15,36.04,36.1,135600.0,26.765,26.802,26.7205,26.765,135600.0
2014-03-21 13:30:00,36.1,36.16,36.09,36.11,85400.0,26.765,26.8094,26.7575,26.7724,85400.0
2014-03-21 14:00:00,36.1,36.11,36.01,36.03,126000.0,26.765,26.7724,26.6982,26.7131,126000.0
2014-03-21 14:30:00,36.03,36.11,36.01,36.11,113500.0,26.7131,26.7724,26.6982,26.7724,113500.0
2014-03-21 15:00:00,36.11,36.13,36.05,36.13,115200.0,26.7724,26.7872,26.7279,26.7872,115200.0
2014-03-21 15:30:00,36.13,36.13,36.02,36.07,421200.0,26.7872,26.7872,26.7056,26.7427,421200.0
2014-03-24 09:30:00,36.18,36.29,35.85,35.87,252500.0,26.8243,26.9058,26.5796,26.5944,252500.0
2014-03-24 10:00:00,35.86,35.88,35.65,35.83,425900.0,26.587,26.6018,26.4313,26.5648,425900.0
2014-03-24 10:30:00,35.83,35.91,35.79,35.87,159800.0,26.5648,26.6241,26.5351,26.5944,159800.0
2014-03-24 11:00:00,35.87,35.87,35.79,35.84,194700.0,26.5944,26.5944,26.5351,26.5722,194700.0
2014-03-24 11:30:00,35.83,35.84,35.77,35.8,192500.0,26.5648,26.5722,26.5203,26.5425,192500.0
2014-03-24 12:00:00,35.8,35.84,35.79,35.8,99400.0,26.5425,26.5722,26.5351,26.5425,99400.0
2014-03-24 12:30:00,35.81,35.85,35.76,35.83,155600.0,26.5499,26.5796,26.5129,26.5648,155600.0
2014-03-24 13:00:00,35.83,35.87,35.83,35.86,117600.0,26.5648,26.5944,26.5648,26.587,117600.0
2014-03-24 13:30:00,35.86,35.94,35.86,35.91,149300.0,26.587,26.6463,26.587,26.6241,149300.0
2014-03-24 14:00:00,35.91,35.91,35.83,35.86,90900.0,26.6241,26.6241,26.5648,26.587,90900.0
2014-03-24 14:30:00,35.86,35.88,35.83,35.85,98500.0,26.587,26.6018,26.5648,26.5796,98500.0
2014-03-24 15:00:00,35.85,35.86,35.79,35.85,155000.0,26.5796,26.587,26.5351,26.5796,155000.0
2014-03-24 15:30:00,35.84,35.88,35.82,35.85,532300.0,26.5722,26.6018,26.5574,26.5796,532300.0
2014-03-25 09:30:00,36.02,36.11,35.84,35.91,116100.0,26.7056,26.7724,26.5722,26.6241,116100.0
2014-03-25 10:00:00,35.92,36.01,35.89,35.98,97300.0,26.6315,26.6982,26.6093,26.676,97300.0
2014-03-25 10:30:00,35.98,35.99,35.9,35.91,111800.0,26.676,26.6834,26.6167,26.6241,111800.0
2014-03-25 11:00:00,35.91,35.94,35.81,35.86,121700.0,26.6241,26.6463,26.5499,26.587,121700.0
2014-03-25 11:30:00,35.86,35.88,35.79,35.88,117100.0,26.587,26.6018,26.5351,26.6018,117100.0
2014-03-25 12:00:00,35.88,35.91,35.83,35.85,63300.0,26.6018,26.6241,26.5648,26.5796,63300.0
2014-03-25 12:30:00,35.86,35.91,35.84,35.88,45500.0,26.587,26.6241,26.5722,26.6018,45500.0
2014-03-25 13:00:00,35.87,35.95,35.86,35.92,75600.0,26.5944,26.6537,26.587,26.6315,75600.0
2014-03-25 13:30:00,35.93,35.97,35.91,35.92,77600.0,26.6389,26.6686,26.6241,26.6315,77600.0
2014-03-25 14:00:00,35.93,35.93,35.87,35.91,122400.0,26.6389,26.6389,26.5944,26.6241,122400.0
2014-03-25 14:30:00,35.92,35.92,35.88,35.88,61500.0,26.6315,26.6315,26.6018,26.6018,61500.0
2014-03-25 15:00:00,35.89,35.91,35.87,35.88,128800.0,26.6093,26.6241,26.5944,26.6018,128800.0
2014-03-25 15:30:00,35.88,35.91,35.83,35.85,437000.0,26.6018,26.6241,26.5648,26.5796,437000.0
2014-03-26 09:30:00,36.0,36.14,35.96,36.02,214800.0,26.6908,26.7946,26.6612,26.7056,214800.0
2014-03-26 10:00:00,36.02,36.14,36.0,36.07,200300.0,26.7056,26.7946,26.6908,26.7427,200300.0
2014-03-26 10:30:00,36.05,36.05,36.0,36.03,77500.0,26.7279,26.7279,26.6908,26.7131,77500.0
2014-03-26 11:00:00,36.04,36.07,35.99,36.0,167900.0,26.7205,26.7427,26.6834,26.6908,167900.0
2014-03-26 11:30:00,35.99,36.0,35.9,35.97,139800.0,26.6834,26.6908,26.6167,26.6686,139800.0
2014-03-26 12:00:00,35.96,36.0,35.94,35.98,86800.0,26.6612,26.6908,26.6463,26.676,86800.0
2014-03-26 12:30:00,35.97,36.03,35.96,36.02,70700.0,26.6686,26.7131,26.6612,26.7056,70700.0
2014-03-26 13:00:00,36.02,36.03,35.95,35.95,105200.0,26.7056,26.7131,26.6537,26.6537,105200.0
2014-03-26 13:30:00,35.95,35.99,35.91,35.98,111300.0,26.6537,26.6834,26.6241,26.676,111300.0
2014-03-26 14:00:00,35.98,36.01,35.93,36.0,121900.0,26.676,26.6982,26.6389,26.6908,121900.0
2014-03-26 14:30:00,36.0,36.04,35.96,36.01,220600.0,26.6908,26.7205,26.6612,26.6982,220600.0
2014-03-26 15:00:00,36.01,36.02,35.91,35.92,202900.0,26.6982,26.7056,26.6241,26.6315,202900.0
2014-03-26 15:30:00,35.91,35.94,35.85,35.85,464600.0,26.6241,26.6463,26.5796,26.5796,464600.0
2014-03-27 09:30:00,35.88,36.02,35.63,35.68,193000.0,26.6018,26.7056,26.4165,26.4536,193000.0
2014-03-27 10:00:00,35.68,35.72,35.63,35.72,132800.0,26.4536,26.4832,26.4165,26.4832,132800.0
2014-03-27 10:30:00,35.73,35.76,35.64,35.68,133700.0,26.4906,26.5129,26.4239,26.4536,133700.0
2014-03-27 11:00:00,35.68,35.7,35.61,35.63,135600.0,26.4536,26.4684,26.4017,26.4165,135600.0
2014-03-27 11:30:00,35.62,35.62,35.52,35.58,113000.0,26.4091,26.4091,26.3349,26.3794,113000.0
2014-03-27 12:00:00,35.58,35.59,35.5,35.58,74800.0,26.3794,26.3868,26.3201,26.3794,74800.0
2014-03-27 12:30:00,35.58,35.59,35.5,35.52,83100.0,26.3794,26.3868,26.3201,26.3349,83100.0
2014-03-27 13:00:00,35.52,35.57,35.52,35.55,83400.0,26.3349,26.372,26.3349,26.3572,83400.0
2014-03-27 13:30:00,35.55,35.55,35.5,35.51,97800.0,26.3572,26.3572,26.3201,26.3275,97800.0
2014-03-27 14:00:00,35.52,35.54,35.48,35.54,83700.0,26.3349,26.3498,26.3053,26.3498,83700.0
2014-03-27 14:30:00,35.54,35.55,35.38,35.41,262900.0,26.3498,26.3572,26.2311,26.2534,262900.0
2014-03-27 15:00:00,35.41,35.41,35.36,35.38,294000.0,26.2534,26.2534,26.2163,26.2311,294000.0
2014-03-27 15:30:00,35.38,35.48,35.37,35.47,546600.0,26.2311,26.3053,26.2237,26.2979,546600.0
2014-03-28 09:30:00,35.5,35.73,35.47,35.67,118000.0,26.3201,26.4906,26.2979,26.4461,118000.0
2014-03-28 10:00:00,35.67,35.72,35.61,35.7,187700.0,26.4461,26.4832,26.4017,26.4684,187700.0
2014-03-28 10:30:00,35.72,35.76,35.7,35.73,131200.0,26.4832,26.5129,26.4684,26.4906,131200.0
2014-03-28 11:00:00,35.73,35.78,35.63,35.64,145200.0,26.4906,26.5277,26.4165,26.4239,145200.0
2014-03-28 11:30:00,35.64,35.71,35.62,35.64,84500.0,26.4239,26.4758,26.4091,26.4239,84500.0
2014-03-28 12:00:00,35.64,35.74,35.64,35.74,108600.0,26.4239,26.498,26.4239,26.498,108600.0
2014-03-28 12:30:00,35.75,35.8,35.74,35.79,81500.0,26.5055,26.5425,26.498,26.5351,81500.0
2014-03-28 13:00:00,35.79,35.8,35.77,35.79,88400.0,26.5351,26.5425,26.5203,26.5351,88400.0
2014-03-28 13:30:00,35.79,35.85,35.76,35.85,92200.0,26.5351,26.5796,26.5129,26.5796,92200.0
2014-03-28 14:00:00,35.84,35.88,35.84,35.88,136600.0,26.5722,26.6018,26.5722,26.6018,136600.0
2014-03-28 14:30:00,35.87,35.88,35.81,35.88,231900.0,26.5944,26.6018,26.5499,26.6018,231900.0
2014-03-28 15:00:00,35.88,35.91,35.86,35.91,115400.0,26.6018,26.6241,26.587,26.6241,115400.0
2014-03-28 15:30:00,35.91,35.98,35.91,35.97,402000.0,26.6241,26.676,26.6241,26.6686,402000.0
2014-03-31 09:30:00,36.06,36.25,35.99,36.23,339000.0,26.7353,26.8762,26.6834,26.8613,339000.0
2014-03-31 10:00:00,36.23,36.29,36.22,36.26,207700.0,26.8613,26.9058,26.8539,26.8836,207700.0
2014-03-31 10:30:00,36.26,36.29,36.21,36.21,129300.0,26.8836,26.9058,26.8465,26.8465,129300.0
2014-03-31 11:00:00,36.21,36.21,36.08,36.1,152400.0,26.8465,26.8465,26.7501,26.765,152400.0
2014-03-31 11:30:00,36.1,36.15,36.04,36.13,227900.0,26.765,26.802,26.7205,26.7872,227900.0
2014-03-31 12:00:00,36.13,36.16,36.12,36.13,115400.0,26.7872,26.8094,26.7798,26.7872,115400.0
2014-03-31 12:30:00,36.14,36.15,36.11,36.12,141700.0,26.7946,26.802,26.7724,26.7798,141700.0
2014-03-31 13:00:00,36.12,36.21,36.11,36.2,183900.0,26.7798,26.8465,26.7724,26.8391,183900.0
2014-03-31 13:30:00,36.2,36.28,36.2,36.27,210500.0,26.8391,26.8984,26.8391,26.891,210500.0
2014-03-31 14:00:00,36.28,36.29,36.16,36.16,211600.0,26.8984,26.9058,26.8094,26.8094,211600.0
2014-03-31 14:30:00,36.17,36.19,36.12,36.13,89600.0,26.8169,26.8317,26.7798,26.7872,89600.0
2014-03-31 15:00:00,36.14,36.15,36.11,36.14,157000.0,26.7946,26.802,26.7724,26.7946,157000.0
2014-03-31 15:30:00,36.15,36.2,36.13,36.14,652800.0,26.802,26.8391,26.7872,26.7946,652800.0
2014-04-01 09:30:00,36.07,36.25,35.82,36.1,541200.0,26.7427,26.8762,26.5574,26.765,541200.0
2014-04-01 10:00:00,36.09,36.26,36.08,36.21,280600.0,26.7575,26.8836,26.7501,26.8465,280600.0
2014-04-01 10:30:00,36.22,36.23,36.0,36.0,157200.0,26.8539,26.8613,26.6908,26.6908,157200.0
2014-04-01 11:00:00,35.99,35.99,35.87,35.93,117600.0,26.6834,26.6834,26.5944,26.6389,117600.0
2014-04-01 11:30:00,35.93,35.93,35.85,35.86,162300.0,26.6389,26.6389,26.5796,26.587,162300.0
2014-04-01 12:00:00,35.85,35.86,35.8,35.81,127500.0,26.5796,26.587,26.5425,26.5499,127500.0
2014-04-01 12:30:00,35.81,35.89,35.8,35.88,74400.0,26.5499,26.6093,26.5425,26.6018,74400.0
2014-04-01 13:00:00,35.87,36.04,35.84,36.04,117900.0,26.5944,26.7205,26.5722,26.7205,117900.0
2014-04-01 13:30:00,36.04,36.08,36.01,36.04,119000.0,26.7205,26.7501,26.6982,26.7205,119000.0
2014-04-01 14:00:00,36.05,36.14,36.04,36.14,148300.0,26.7279,26.7946,26.7205,26.7946,148300.0
2014-04-01 14:30:00,36.14,36.14,36.05,36.08,128800.0,26.7946,26.7946,26.7279,26.7501,128800.0
2014-04-01 15:00:00,36.07,36.08,36.04,36.05,159900.0,26.7427,26.7501,26.7205,26.7279,159900.0
2014-04-01 15:30:00,36.05,36.13,36.02,36.11,395100.0,26.7279,26.7872,26.7056,26.7724,395100.0
2014-04-02 09:30:00,35.76,35.85,35.63,35.68,322300.0,26.728,26.7953,26.6308,26.6682,322300.0
2014-04-02 10:00:00,35.68,35.75,35.67,35.72,270500.0,26.6682,26.7205,26.6607,26.6981,270500.0
2014-04-02 10:30:00,35.72,35.87,35.72,35.87,182800.0,26.6981,26.8102,26.6981,26.8102,182800.0
2014-04-02 11:00:00,35.87,35.87,35.78,35.86,120700.0,26.8102,26.8102,26.743,26.8027,120700.0
2014-04-02 11:30:00,35.85,35.95,35.84,35.89,247700.0,26.7953,26.87,26.7878,26.8252,247700.0
2014-04-02 12:00:00,35.9,35.93,35.88,35.91,80000.0,26.8326,26.8551,26.8177,26.8401,80000.0
2014-04-02 12:30:00,35.91,35.93,35.88,35.91,91900.0,26.8401,26.8551,26.8177,26.8401,91900.0
2014-04-02 13:00:00,35.91,35.91,35.83,35.84,81600.0,26.8401,26.8401,26.7803,26.7878,81600.0
2014-04-02 13:30:00,35.84,35.84,35.78,35.79,65900.0,26.7878,26.7878,26.743,26.7504,65900.0
2014-04-02 14:00:00,35.8,35.8,35.76,35.77,103100.0,26.7579,26.7579,26.728,26.7355,103100.0
2014-04-02 14:30:00,35.77,35.77,35.73,35.74,86300.0,26.7355,26.7355,26.7056,26.7131,86300.0
2014-04-02 15:00:00,35.75,35.83,35.74,35.82,152500.0,26.7205,26.7803,26.7131,26.7728,152500.0
2014-04-02 15:30:00,35.83,35.84,35.72,35.74,911200.0,26.7803,26.7878,26.6981,26.7131,911200.0
2014-04-03 09:30:00,35.95,35.99,35.83,35.9,251100.0,26.87,26.8999,26.7803,26.8326,251100.0
2014-04-03 10:00:00,35.91,36.0,35.86,35.99,261300.0,26.8401,26.9074,26.8027,26.8999,261300.0
2014-04-03 10:30:00,35.99,36.05,35.91,35.94,219800.0,26.8999,26.9448,26.8401,26.8625,219800.0
2014-04-03 11:00:00,35.94,35.95,35.91,35.92,69300.0,26.8625,26.87,26.8401,26.8476,69300.0
2014-04-03 11:30:00,35.92,35.92,35.83,35.84,116400.0,26.8476,26.8476,26.7803,26.7878,116400.0
2014-04-03 12:00:00,35.85,35.89,35.84,35.88,84400.0,26.7953,26.8252,26.7878,26.8177,84400.0
2014-04-03 12:30:00,35.88,35.88,35.8,35.82,58600.0,26.8177,26.8177,26.7579,26.7728,58600.0
2014-04-03 13:00:00,35.82,35.82,35.79,35.82,41400.0,26.7728,26.7728,26.7504,26.7728,41400.0
2014-04-03 13:30:00,35.81,35.85,35.8,35.8,82200.0,26.7654,26.7953,26.7579,26.7579,82200.0
2014-04-03 14:00:00,35.8,35.86,35.79,35.81,87200.0,26.7579,26.8027,26.7504,26.7654,87200.0
2014-04-03 14:30:00,35.81,35.82,35.77,35.8,92600.0,26.7654,26.7728,26.7355,26.7579,92600.0
2014-04-03 15:00:00,35.81,35.82,35.78,35.82,156300.0,26.7654,26.7728,26.743,26.7728,156300.0
2014-04-03 15:30:00,35.82,35.88,35.8,35.85,324300.0,26.7728,26.8177,26.7579,26.7953,324300.0
2014-04-04 09:30:00,36.06,36.12,36.0,36.03,156700.0,26.9522,26.9971,26.9074,26.9298,156700.0
2014-04-04 10:00:00,36.03,36.12,36.0,36.08,91200.0,26.9298,26.9971,26.9074,26.9672,91200.0
2014-04-04 10:30:00,36.08,36.19,36.07,36.14,189800.0,26.9672,27.0494,26.9597,27.012,189800.0
2014-04-04 11:00:00,36.14,36.14,36.02,36.08,94400.0,27.012,27.012,26.9223,26.9672,94400.0
2014-04-04 11:30:00,36.07,36.09,35.97,36.02,90600.0,26.9597,26.9747,26.885,26.9223,90600.0
2014-04-04 12:00:00,36.03,36.03,35.92,35.93,75900.0,26.9298,26.9298,26.8476,26.8551,75900.0
2014-04-04 12:30:00,35.94,35.95,35.85,35.86,84600.0,26.8625,26.87,26.7953,26.8027,84600.0
2014-04-04 13:00:00,35.87,35.93,35.83,35.83,91200.0,26.8102,26.8551,26.7803,26.7803,91200.0
2014-04-04 13:30:00,35.82,35.84,35.77,35.8,73400.0,26.7728,26.7878,26.7355,26.7579,73400.0
2014-04-04 14:00:00,35.79,35.82,35.71,35.71,89900.0,26.7504,26.7728,26.6906,26.6906,89900.0
2014-04-04 14:30:00,35.71,35.72,35.64,35.69,140700.0,26.6906,26.6981,26.6383,26.6757,140700.0
2014-04-04 15:00:00,35.69,35.74,35.65,35.71,167200.0,26.6757,26.7131,26.6458,26.6906,167200.0
2014-04-04 15:30:00,35.7,35.75,35.64,35.66,530000.0,26.6832,26.7205,26.6383,26.6533,530000.0
2014-04-07 09:30:00,35.65,35.98,35.65,35.97,243700.0,26.6458,26.8924,26.6458,26.885,243700.0
2014-04-07 10:00:00,35.97,36.07,35.93,36.03,179900.0,26.885,26.9597,26.8551,26.9298,179900.0
2014-04-07 10:30:00,36.03,36.07,35.9,35.94,148900.0,26.9298,26.9597,26.8326,26.8625,148900.0
2014-04-07 11:00:00,35.93,36.08,35.9,35.92,174400.0,26.8551,26.9672,26.8326,26.8476,174400.0
2014-04-07 11:30:00,35.92,36.01,35.91,35.95,123700.0,26.8476,26.9149,26.8401,26.87,123700.0
2014-04-07 12:00:00,35.95,35.99,35.87,35.87,110000.0,26.87,26.8999,26.8102,26.8102,110000.0
2014-04-07 12:30:00,35.87,36.0,35.85,35.97,75200.0,26.8102,26.9074,26.7953,26.885,75200.0
2014-04-07 13:00:00,35.97,36.02,35.95,35.97,125700.0,26.885,26.9223,26.87,26.885,125700.0
2014-04-07 13:30:00,35.97,35.98,35.92,35.97,99200.0,26.885,26.8924,26.8476,26.885,99200.0
2014-04-07 14:00:00,35.98,36.02,35.96,35.98,115300.0,26.8924,26.9223,26.8775,26.8924,115300.0
2014-04-07 14:30:00,35.98,36.01,35.95,35.99,121300.0,26.8924,26.9149,26.87,26.8999,121300.0
2014-04-07 15:00:00,35.98,36.06,35.97,36.05,150900.0,26.8924,26.9522,26.885,26.9448,150900.0
2014-04-07 15:30:00,36.05,36.05,35.84,35.87,563200.0,26.9448,26.9448,26.7878,26.8102,563200.0
2014-04-08 09:30:00,35.88,35.95,35.71,35.93,137800.0,26.8177,26.87,26.6906,26.8551,137800.0
2014-04-08 10:00:00,35.94,35.96,35.81,35.84,129400.0,26.8625,26.8775,26.7654,26.7878,129400.0
2014-04-08 10:30:00,35.83,35.84,35.7,35.72,190000.0,26.7803,26.7878,26.6832,26.6981,190000.0
2014-04-08 11:00:00,35.72,35.77,35.66,35.75,285500.0,26.6981,26.7355,26.6533,26.7205,285500.0
2014-04-08 11:30:00,35.76,35.84,35.73,35.84,157000.0,26.728,26.7878,26.7056,26.7878,157000.0
2014-04-08 12:00:00,35.84,35.84,35.69,35.72,75100.0,26.7878,26.7878,26.6757,26.6981,75100.0
2014-04-08 12:30:00,35.72,35.72,35.63,35.67,99200.0,26.6981,26.6981,26.6308,26.6607,99200.0
2014-04-08 13:00:00,35.67,35.74,35.64,35.72,91500.0,26.6607,26.7131,26.6383,26.6981,91500.0
2014-04-08 13:30:00,35.73,35.8,35.73,35.79,94500.0,26.7056,26.7579,26.7056,26.7504,94500.0
2014-04-08 14:00:00,35.79,35.79,35.7,35.7,88500.0,26.7504,26.7504,26.6832,26.6832,88500.0
2014-04-08 14:30:00,35.71,35.76,35.7,35.74,104800.0,26.6906,26.728,26.6832,26.7131,104800.0
2014-04-08 15:00:00,35.73,35.79,35.71,35.79,170300.0,26.7056,26.7504,26.6906,26.7504,170300.0
2014-04-08 15:30:00,35.79,35.87,35.76,35.84,440000.0,26.7504,26.8102,26.728,26.7878,440000.0
2014-04-09 09:30:00,35.95,36.07,35.88,36.04,282500.0,26.87,26.9597,26.8177,26.9373,282500.0
2014-04-09 10:00:00,36.04,36.08,35.98,36.06,115700.0,26.9373,26.9672,26.8924,26.9522,115700.0
2014-04-09 10:30:00,36.07,36.15,35.97,35.97,174600.0,26.9597,27.0195,26.885,26.885,174600.0
2014-04-09 11:00:00,35.98,36.06,35.98,36.0,122500.0,26.8924,26.9522,26.8924,26.9074,122500.0
2014-04-09 11:30:00,36.0,36.06,36.0,36.06,98300.0,26.9074,26.9522,26.9074,26.9522,98300.0
2014-04-09 12:00:00,36.06,36.1,36.03,36.09,132200.0,26.9522,26.9821,26.9298,26.9747,132200.0
2014-04-09 12:30:00,36.09,36.09,36.06,36.08,68000.0,26.9747,26.9747,26.9522,26.9672,68000.0
2014-04-09 13:00:00,36.08,36.08,35.99,36.02,65200.0,26.9672,26.9672,26.8999,26.9223,65200.0
2014-04-09 13:30:00,36.02,36.06,36.02,36.03,62600.0,26.9223,26.9522,26.9223,26.9298,62600.0
2014-04-09 14:00:00,36.03,36.2,36.03,36.18,160600.0,26.9298,27.0569,26.9298,27.0419,160600.0
2014-04-09 14:30:00,36.18,36.18,36.12,36.14,92000.0,27.0419,27.0419,26.9971,27.012,92000.0
2014-04-09 15:00:00,36.14,36.18,36.11,36.11,135700.0,27.012,27.0419,26.9896,26.9896,135700.0
2014-04-09 15:30:00,36.11,36.18,36.11,36.18,337400.0,26.9896,27.0419,26.9896,27.0419,337400.0
2014-04-10 09:30:00,36.2,36.43,36.14,36.36,233000.0,27.0569,27.2288,27.012,27.1765,233000.0
2014-04-10 10:00:00,36.35,36.42,36.32,36.38,140300.0,27.169,27.2213,27.1466,27.1914,140300.0
2014-04-10 10:30:00,36.39,36.43,36.31,36.31,116700.0,27.1989,27.2288,27.1391,27.1391,116700.0
2014-04-10 11:00:00,36.32,36.48,36.28,36.28,234000.0,27.1466,27.2662,27.1167,27.1167,234000.0
2014-04-10 11:30:00,36.28,36.44,36.27,36.4,161900.0,27.1167,27.2363,27.1092,27.2064,161900.0
2014-04-10 12:00:00,36.4,36.4,36.17,36.18,99100.0,27.2064,27.2064,27.0344,27.0419,99100.0
2014-04-10 12:30:00,36.19,36.21,36.11,36.13,103200.0,27.0494,27.0643,26.9896,27.0046,103200.0
2014-04-10 13:00:00,36.12,36.19,36.1,36.14,114300.0,26.9971,27.0494,26.9821,27.012,114300.0
2014-04-10 13:30:00,36.14,36.14,36.07,36.09,65700.0,27.012,27.012,26.9597,26.9747,65700.0
2014-04-10 14:00:00,36.08,36.13,36.05,36.07,197000.0,26.9672,27.0046,26.9448,26.9597,197000.0
2014-04-10 14:30:00,36.06,36.06,35.98,36.0,473000.0,26.9522,26.9522,26.8924,26.9074,473000.0
2014-04-10 15:00:00,36.0,36.01,35.86,35.89,197100.0,26.9074,26.9149,26.8027,26.8252,197100.0
2014-04-10 15:30:00,35.88,35.95,35.87,35.93,684700.0,26.8177,26.87,26.8102,26.8551,684700.0
2014-04-11 09:30:00,35.8,36.02,35.76,35.79,308100.0,26.7579,26.9223,26.728,26.7504,308100.0
2014-04-11 10:00:00,35.78,35.82,35.56,35.58,200800.0,26.743,26.7728,26.5785,26.5935,200800.0
2014-04-11 10:30:00,35.58,35.68,35.53,35.61,239300.0,26.5935,26.6682,26.5561,26.6159,239300.0
2014-04-11 11:00:00,35.61,35.69,35.61,35.62,143000.0,26.6159,26.6757,26.6159,26.6234,143000.0
2014-04-11 11:30:00,35.62,35.62,35.5,35.56,184600.0,26.6234,26.6234,26.5337,26.5785,184600.0
2014-04-11 12:00:00,35.56,35.57,35.53,35.53,158500.0,26.5785,26.586,26.5561,26.5561,158500.0
2014-04-11 12:30:00,35.53,35.54,35.41,35.41,100700.0,26.5561,26.5636,26.4664,26.4664,100700.0
2014-04-11 13:00:00,35.42,35.42,35.31,35.34,157600.0,26.4739,26.4739,26.3917,26.4141,157600.0
2014-04-11 13:30:00,35.34,35.46,35.33,35.4,150800.0,26.4141,26.5038,26.4066,26.4589,150800.0
2014-04-11 14:00:00,35.41,35.44,35.34,35.36,169300.0,26.4664,26.4888,26.4141,26.429,169300.0
2014-04-11 14:30:00,35.36,35.41,35.34,35.39,214400.0,26.429,26.4664,26.4141,26.4515,214400.0
2014-04-11 15:00:00,35.4,35.44,35.34,35.43,182000.0,26.4589,26.4888,26.4141,26.4814,182000.0
2014-04-11 15:30:00,35.42,35.44,35.32,35.35,524900.0,26.4739,26.4888,26.3991,26.4216,524900.0
2014-04-14 09:30:00,35.48,35.54,35.42,35.46,325100.0,26.5187,26.5636,26.4739,26.5038,325100.0
2014-04-14 10:00:00,35.46,35.59,35.45,35.57,167200.0,26.5038,26.6009,26.4963,26.586,167200.0
2014-04-14 10:30:00,35.56,35.59,35.53,35.56,101100.0,26.5785,26.6009,26.5561,26.5785,101100.0
2014-04-14 11:00:00,35.55,35.64,35.54,35.61,124300.0,26.571,26.6383,26.5636,26.6159,124300.0
2014-04-14 11:30:00,35.62,35.63,35.6,35.61,66800.0,26.6234,26.6308,26.6084,26.6159,66800.0
2014-04-14 12:00:00,35.6,35.69,35.6,35.64,90300.0,26.6084,26.6757,26.6084,26.6383,90300.0
2014-04-14 12:30:00,35.64,35.68,35.63,35.64,57200.0,26.6383,26.6682,26.6308,26.6383,57200.0
2014-04-14 13:00:00,35.65,35.66,35.61,35.64,80800.0,26.6458,26.6533,26.6159,26.6383,80800.0
2014-04-14 13:30:00,35.64,35.7,35.63,35.66,70400.0,26.6383,26.6832,26.6308,26.6533,70400.0
2014-04-14 14:00:00,35.66,35.68,35.59,35.59,181100.0,26.6533,26.6682,26.6009,26.6009,181100.0
2014-04-14 14:30:00,35.58,35.6,35.54,35.55,72000.0,26.5935,26.6084,26.5636,26.571,72000.0
2014-04-14 15:00:00,35.55,35.59,35.43,35.59,153000.0,26.571,26.6009,26.4814,26.6009,153000.0
2014-04-14 15:30:00,35.59,35.75,35.59,35.74,534300.0,26.6009,26.7205,26.6009,26.7131,534300.0
2014-04-15 09:30:00,35.76,35.93,35.66,35.86,150600.0,26.728,26.8551,26.6533,26.8027,150600.0
2014-04-15 10:00:00,35.85,35.85,35.62,35.65,149000.0,26.7953,26.7953,26.6234,26.6458,149000.0
2014-04-15 10:30:00,35.65,35.81,35.65,35.71,197600.0,26.6458,26.7654,26.6458,26.6906,197600.0
2014-04-15 11:00:00,35.71,35.8,35.68,35.8,147500.0,26.6906,26.7579,26.6682,26.7579,147500.0
2014-04-15 11:30:00,35.8,35.8,35.65,35.7,151700.0,26.7579,26.7579,26.6458,26.6832,151700.0
2014-04-15 12:00:00,35.7,35.72,35.66,35.72,51100.0,26.6832,26.6981,26.6533,26.6981,51100.0
2014-04-15 12:30:00,35.72,35.73,35.66,35.66,145200.0,26.6981,26.7056,26.6533,26.6533,145200.0
2014-04-15 13:00:00,35.66,35.69,35.64,35.69,97000.0,26.6533,26.6757,26.6383,26.6757,97000.0
2014-04-15 13:30:00,35.7,35.77,35.67,35.74,129500.0,26.6832,26.7355,26.6607,26.7131,129500.0
2014-04-15 14:00:00,35.73,35.78,35.69,35.74,98400.0,26.7056,26.743,26.6757,26.7131,98400.0
2014-04-15 14:30:00,35.73,35.79,35.71,35.77,117400.0,26.7056,26.7504,26.6906,26.7355,117400.0
2014-04-15 15:00:00,35.77,35.79,35.72,35.78,177200.0,26.7355,26.7504,26.6981,26.743,177200.0
2014-04-15 15:30:00,35.77,35.78,35.73,35.77,334700.0,26.7355,26.743,26.7056,26.7355,334700.0
2014-04-16 09:30:00,35.96,36.02,35.9,35.97,122800.0,26.8775,26.9223,26.8326,26.885,122800.0
2014-04-16 10:00:00,35.98,36.0,35.93,35.97,91200.0,26.8924,26.9074,26.8551,26.885,91200.0
2014-04-16 10:30:00,35.96,35.98,35.91,35.94,114500.0,26.8775,26.8924,26.8401,26.8625,114500.0
2014-04-16 11:00:00,35.94,35.98,35.91,35.97,73200.0,26.8625,26.8924,26.8401,26.885,73200.0
2014-04-16 11:30:00,35.98,35.98,35.94,35.97,105700.0,26.8924,26.8924,26.8625,26.885,105700.0
2014-04-16 12:00:00,35.97,35.97,35.93,35.95,87200.0,26.885,26.885,26.8551,26.87,87200.0
2014-04-16 12:30:00,35.95,35.95,35.9,35.93,242100.0,26.87,26.87,26.8326,26.8551,242100.0
2014-04-16 13:00:00,35.93,35.96,35.9,35.94,121200.0,26.8551,26.8775,26.8326,26.8625,121200.0
2014-04-16 13:30:00,35.94,35.94,35.89,35.94,88100.0,26.8625,26.8625,26.8252,26.8625,88100.0
2014-04-16 14:00:00,35.93,35.94,35.82,35.84,75300.0,26.8551,26.8625,26.7728,26.7878,75300.0
2014-04-16 14:30:00,35.85,35.87,35.81,35.84,88100.0,26.7953,26.8102,26.7654,26.7878,88100.0
2014-04-16 15:00:00,35.84,35.92,35.84,35.91,918600.0,26.7878,26.8476,26.7878,26.8401,918600.0
2014-04-16 15:30:00,35.91,35.93,35.88,35.92,665000.0,26.8401,26.8551,26.8177,26.8476,665000.0
2014-04-17 09:30:00,35.94,36.16,35.92,36.01,632100.0,26.8625,27.027,26.8476,26.9149,632100.0
2014-04-17 10:00:00,36.01,36.11,36.0,36.06,216200.0,26.9149,26.9896,26.9074,26.9522,216200.0
2014-04-17 10:30:00,36.07,36.1,36.01,36.07,479900.0,26.9597,26.9821,26.9149,26.9597,479900.0
2014-04-17 11:00:00,36.06,36.07,35.99,36.02,133800.0,26.9522,26.9597,26.8999,26.9223,133800.0
2014-04-17 11:30:00,36.02,36.08,36.02,36.08,111100.0,26.9223,26.9672,26.9223,26.9672,111100.0
2014-04-17 12:00:00,36.08,36.1,36.05,36.06,137300.0,26.9672,26.9821,26.9448,26.9522,137300.0
2014-04-17 12:30:00,36.05,36.08,36.05,36.06,99400.0,26.9448,26.9672,26.9448,26.9522,99400.0
2014-04-17 13:00:00,36.06,36.1,36.06,36.08,191700.0,26.9522,26.9821,26.9522,26.9672,191700.0
2014-04-17 13:30:00,36.08,36.08,36.01,36.05,206700.0,26.9672,26.9672,26.9149,26.9448,206700.0
2014-04-17 14:00:00,36.05,36.05,35.98,36.03,341400.0,26.9448,26.9448,26.8924,26.9298,341400.0
2014-04-17 14:30:00,36.03,36.05,36.02,36.02,188800.0,26.9298,26.9448,26.9223,26.9223,188800.0
2014-04-17 15:00:00,36.03,36.1,36.02,36.08,1600600.0,26.9298,26.9821,26.9223,26.9672,1600600.0
2014-04-17 15:30:00,36.09,36.1,36.03,36.04,837600.0,26.9747,26.9821,26.9298,26.9373,837600.0
2014-04-21 09:30:00,36.06,36.09,35.96,36.05,147400.0,26.9522,26.9747,26.8775,26.9448,147400.0
2014-04-21 10:00:00,36.05,36.09,36.02,36.04,252700.0,26.9448,26.9747,26.9223,26.9373,252700.0
2014-04-21 10:30:00,36.05,36.1,36.04,36.08,146400.0,26.9448,26.9821,26.9373,26.9672,146400.0
2014-04-21 11:00:00,36.08,36.2,36.07,36.19,318900.0,26.9672,27.0569,26.9597,27.0494,318900.0
2014-04-21 11:30:00,36.19,36.19,36.13,36.15,121100.0,27.0494,27.0494,27.0046,27.0195,121100.0
2014-04-21 12:00:00,36.15,36.24,36.14,36.23,185900.0,27.0195,27.0868,27.012,27.0793,185900.0
2014-04-21 12:30:00,36.23,36.23,36.19,36.2,85400.0,27.0793,27.0793,27.0494,27.0569,85400.0
2014-04-21 13:00:00,36.2,36.26,36.2,36.24,95300.0,27.0569,27.1017,27.0569,27.0868,95300.0
2014-04-21 13:30:00,36.24,36.29,36.23,36.27,250200.0,27.0868,27.1241,27.0793,27.1092,250200.0
2014-04-21 14:00:00,36.29,36.35,36.29,36.32,224100.0,27.1241,27.169,27.1241,27.1466,224100.0
2014-04-21 14:30:00,36.33,36.33,36.27,36.31,159400.0,27.154,27.154,27.1092,27.1391,159400.0
2014-04-21 15:00:00,36.32,36.33,36.27,36.3,312800.0,27.1466,27.154,27.1092,27.1316,312800.0
2014-04-21 15:30:00,36.29,36.35,36.28,36.34,650000.0,27.1241,27.169,27.1167,27.1615,650000.0
2014-04-22 09:30:00,36.46,36.5,36.35,36.47,362300.0,27.2512,27.2811,27.169,27.2587,362300.0
2014-04-22 10:00:00,36.48,36.48,36.4,36.4,253600.0,27.2662,27.2662,27.2064,27.2064,253600.0
2014-04-22 10:30:00,36.4,36.44,36.35,36.43,151900.0,27.2064,27.2363,27.169,27.2288,151900.0
2014-04-22 11:00:00,36.43,36.45,36.39,36.42,212600.0,27.2288,27.2437,27.1989,27.2213,212600.0
2014-04-22 11:30:00,36.42,36.44,36.38,36.41,224600.0,27.2213,27.2363,27.1914,27.2138,224600.0
2014-04-22 12:00:00,36.42,36.42,36.39,36.41,165700.0,27.2213,27.2213,27.1989,27.2138,165700.0
2014-04-22 12:30:00,36.41,36.45,36.4,36.44,117000.0,27.2138,27.2437,27.2064,27.2363,117000.0
2014-04-22 13:00:00,36.44,36.45,36.41,36.42,104700.0,27.2363,27.2437,27.2138,27.2213,104700.0
2014-04-22 13:30:00,36.43,36.43,36.39,36.39,118200.0,27.2288,27.2288,27.1989,27.1989,118200.0
2014-04-22 14:00:00,36.4,36.4,36.38,36.38,58900.0,27.2064,27.2064,27.1914,27.1914,58900.0
2014-04-22 14:30:00,36.38,36.42,36.38,36.4,90400.0,27.1914,27.2213,27.1914,27.2064,90400.0
2014-04-22 15:00:00,36.39,36.4,36.37,36.39,87200.0,27.1989,27.2064,27.1839,27.1989,87200.0
2014-04-22 15:30:00,36.4,36.42,36.36,36.37,408600.0,27.2064,27.2213,27.1765,27.1839,408600.0
2014-04-23 09:30:00,36.38,36.49,36.34,36.42,172600.0,27.1914,27.2736,27.1615,27.2213,172600.0
2014-04-23 10:00:00,36.41,36.49,36.38,36.48,185400.0,27.2138,27.2736,27.1914,27.2662,185400.0
2014-04-23 10:30:00,36.48,36.48,36.39,36.43,181500.0,27.2662,27.2662,27.1989,27.2288,181500.0
2014-04-23 11:00:00,36.43,36.43,36.37,36.4,232200.0,27.2288,27.2288,27.1839,27.2064,232200.0
2014-04-23 11:30:00,36.41,36.46,36.39,36.42,202000.0,27.2138,27.2512,27.1989,27.2213,202000.0
2014-04-23 12:00:00,36.42,36.46,36.39,36.44,264400.0,27.2213,27.2512,27.1989,27.2363,264400.0
2014-04-23 12:30:00,36.44,36.47,36.42,36.46,210100.0,27.2363,27.2587,27.2213,27.2512,210100.0
2014-04-23 13:00:00,36.45,36.48,36.44,36.47,138100.0,27.2437,27.2662,27.2363,27.2587,138100.0
2014-04-23 13:30:00,36.48,36.48,36.43,36.44,185400.0,27.2662,27.2662,27.2288,27.2363,185400.0
2014-04-23 14:00:00,36.45,36.46,36.43,36.46,168900.0,27.2437,27.2512,27.2288,27.2512,168900.0
2014-04-23 14:30:00,36.46,36.47,36.43,36.45,147000.0,27.2512,27.2587,27.2288,27.2437,147000.0
2014-04-23 15:00:00,36.45,36.46,36.43,36.45,164800.0,27.2437,27.2512,27.2288,27.2437,164800.0
2014-04-23 15:30:00,36.45,36.46,36.41,36.42,624900.0,27.2437,27.2512,27.2138,27.2213,624900.0
2014-04-24 09:30:00,36.45,36.5,36.37,36.46,396300.0,27.2437,27.2811,27.1839,27.2512,396300.0
2014-04-24 10:00:00,36.46,36.52,36.44,36.51,363000.0,27.2512,27.296,27.2363,27.2886,363000.0
2014-04-24 10:30:00,36.51,36.64,36.49,36.61,304000.0,27.2886,27.3857,27.2736,27.3633,304000.0
2014-04-24 11:00:00,36.62,36.63,36.52,36.52,205200.0,27.3708,27.3783,27.296,27.296,205200.0
2014-04-24 11:30:00,36.53,36.57,36.49,36.49,104400.0,27.3035,27.3334,27.2736,27.2736,104400.0
2014-04-24 12:00:00,36.49,36.54,36.49,36.52,92000.0,27.2736,27.311,27.2736,27.296,92000.0
2014-04-24 12:30:00,36.53,36.53,36.4,36.41,108400.0,27.3035,27.3035,27.2064,27.2138,108400.0
2014-04-24 13:00:00,36.4,36.41,36.35,36.35,89400.0,27.2064,27.2138,27.169,27.169,89400.0
2014-04-24 13:30:00,36.35,36.36,36.26,36.28,145000.0,27.169,27.1765,27.1017,27.1167,145000.0
2014-04-24 14:00:00,36.28,36.32,36.28,36.3,83100.0,27.1167,27.1466,27.1167,27.1316,83100.0
2014-04-24 14:30:00,36.3,36.36,36.3,36.36,85900.0,27.1316,27.1765,27.1316,27.1765,85900.0
2014-04-24 15:00:00,36.36,36.38,36.32,36.33,240500.0,27.1765,27.1914,27.1466,27.154,240500.0
2014-04-24 15:30:00,36.33,36.41,36.32,36.39,381800.0,27.154,27.2138,27.1466,27.1989,381800.0
2014-04-25 09:30:00,36.41,36.47,36.25,36.25,185000.0,27.2138,27.2587,27.0942,27.0942,185000.0
2014-04-25 10:00:00,36.25,36.35,36.25,36.28,72500.0,27.0942,27.169,27.0942,27.1167,72500.0
2014-04-25 10:30:00,36.28,36.28,36.13,36.16,135100.0,27.1167,27.1167,27.0046,27.027,135100.0
2014-04-25 11:00:00,36.15,36.17,36.07,36.16,79400.0,27.0195,27.0344,26.9597,27.027,79400.0
2014-04-25 11:30:00,36.17,36.29,36.14,36.27,75900.0,27.0344,27.1241,27.012,27.1092,75900.0
2014-04-25 12:00:00,36.27,36.27,36.16,36.17,53200.0,27.1092,27.1092,27.027,27.0344,53200.0
2014-04-25 12:30:00,36.17,36.18,36.09,36.14,59100.0,27.0344,27.0419,26.9747,27.012,59100.0
2014-04-25 13:00:00,36.14,36.14,36.05,36.1,67900.0,27.012,27.012,26.9448,26.9821,67900.0
2014-04-25 13:30:00,36.1,36.11,36.05,36.1,45800.0,26.9821,26.9896,26.9448,26.9821,45800.0
2014-04-25 14:00:00,36.09,36.11,36.02,36.04,64400.0,26.9747,26.9896,26.9223,26.9373,64400.0
2014-04-25 14:30:00,36.04,36.09,36.0,36.07,70600.0,26.9373,26.9747,26.9074,26.9597,70600.0
2014-04-25 15:00:00,36.07,36.15,36.06,36.14,91900.0,26.9597,27.0195,26.9522,27.012,91900.0
2014-04-25 15:30:00,36.14,36.17,36.01,36.05,724100.0,27.012,27.0344,26.9149,26.9448,724100.0
2014-04-28 09:30:00,36.21,36.3,36.15,36.28,230700.0,27.0643,27.1316,27.0195,27.1167,230700.0
2014-04-28 10:00:00,36.28,36.51,36.28,36.5,150700.0,27.1167,27.2886,27.1167,27.2811,150700.0
2014-04-28 10:30:00,36.5,36.54,36.44,36.48,131700.0,27.2811,27.311,27.2363,27.2662,131700.0
2014-04-28 11:00:00,36.48,36.49,36.38,36.38,119700.0,27.2662,27.2736,27.1914,27.1914,119700.0
2014-04-28 11:30:00,36.39,36.48,36.38,36.44,159100.0,27.1989,27.2662,27.1914,27.2363,159100.0
2014-04-28 12:00:00,36.44,36.45,36.39,36.43,57800.0,27.2363,27.2437,27.1989,27.2288,57800.0
2014-04-28 12:30:00,36.43,36.47,36.41,36.44,71100.0,27.2288,27.2587,27.2138,27.2363,71100.0
2014-04-28 13:00:00,36.44,36.44,36.22,36.26,69700.0,27.2363,27.2363,27.0718,27.1017,69700.0
2014-04-28 13:30:00,36.26,36.4,36.23,36.37,156300.0,27.1017,27.2064,27.0793,27.1839,156300.0
2014-04-28 14:00:00,36.37,36.47,36.34,36.44,107200.0,27.1839,27.2587,27.1615,27.2363,107200.0
2014-04-28 14:30:00,36.44,36.46,36.38,36.4,91300.0,27.2363,27.2512,27.1914,27.2064,91300.0
2014-04-28 15:00:00,36.41,36.54,36.38,36.52,164000.0,27.2138,27.311,27.1914,27.296,164000.0
2014-04-28 15:30:00,36.52,36.56,36.45,36.46,391700.0,27.296,27.3259,27.2437,27.2512,391700.0
2014-04-29 09:30:00,36.6,36.75,36.5,36.59,262600.0,27.3558,27.468,27.2811,27.3484,262600.0
2014-04-29 10:00:00,36.6,36.68,36.52,36.57,174100.0,27.3558,27.4156,27.296,27.3334,174100.0
2014-04-29 10:30:00,36.58,36.6,36.51,36.58,188100.0,27.3409,27.3558,27.2886,27.3409,188100.0
2014-04-29 11:00:00,36.58,36.6,36.5,36.57,111000.0,27.3409,27.3558,27.2811,27.3334,111000.0
2014-04-29 11:30:00,36.57,36.58,36.5,36.51,85100.0,27.3334,27.3409,27.2811,27.2886,85100.0
2014-04-29 12:00:00,36.52,36.55,36.47,36.49,79300.0,27.296,27.3185,27.2587,27.2736,79300.0
2014-04-29 12:30:00,36.48,36.49,36.46,36.47,50700.0,27.2662,27.2736,27.2512,27.2587,50700.0
2014-04-29 13:00:00,36.47,36.47,36.41,36.44,77900.0,27.2587,27.2587,27.2138,27.2363,77900.0
2014-04-29 13:30:00,36.45,36.48,36.42,36.47,54700.0,27.2437,27.2662,27.2213,27.2587,54700.0
2014-04-29 14:00:00,36.47,36.47,36.33,36.33,78200.0,27.2587,27.2587,27.154,27.154,78200.0
2014-04-29 14:30:00,36.33,36.34,36.3,36.3,89600.0,27.154,27.1615,27.1316,27.1316,89600.0
2014-04-29 15:00:00,36.3,36.36,36.3,36.33,140400.0,27.1316,27.1765,27.1316,27.154,140400.0
2014-04-29 15:30:00,36.33,36.33,36.24,36.24,487600.0,27.154,27.154,27.0868,27.0868,487600.0
2014-04-30 09:30:00,36.16,36.16,35.95,35.95,254300.0,27.027,27.027,26.87,26.87,254300.0
2014-04-30 10:00:00,35.95,36.11,35.95,36.08,276800.0,26.87,26.9896,26.87,26.9672,276800.0
2014-04-30 10:30:00,36.08,36.16,36.08,36.11,95600.0,26.9672,27.027,26.9672,26.9896,95600.0
2014-04-30 11:00:00,36.11,36.13,36.08,36.1,145100.0,26.9896,27.0046,26.9672,26.9821,145100.0
2014-04-30 11:30:00,36.11,36.22,36.1,36.12,133700.0,26.9896,27.0718,26.9821,26.9971,133700.0
2014-04-30 12:00:00,36.13,36.2,36.12,36.18,256600.0,27.0046,27.0569,26.9971,27.0419,256600.0
2014-04-30 12:30:00,36.19,36.19,36.11,36.12,121100.0,27.0494,27.0494,26.9896,26.9971,121100.0
2014-04-30 13:00:00,36.12,36.22,36.11,36.21,115300.0,26.9971,27.0718,26.9896,27.0643,115300.0
2014-04-30 13:30:00,36.21,36.22,36.17,36.17,125000.0,27.0643,27.0718,27.0344,27.0344,125000.0
2014-04-30 14:00:00,36.17,36.17,36.06,36.12,157500.0,27.0344,27.0344,26.9522,26.9971,157500.0
2014-04-30 14:30:00,36.11,36.21,36.07,36.21,286800.0,26.9896,27.0643,26.9597,27.0643,286800.0
2014-04-30 15:00:00,36.21,36.36,36.17,36.36,348700.0,27.0643,27.1765,27.0344,27.1765,348700.0
2014-04-30 15:30:00,36.36,36.49,36.33,36.42,707800.0,27.1765,27.2736,27.154,27.2213,707800.0
2014-05-01 09:30:00,36.47,36.48,36.2,36.28,225200.0,27.2587,27.2662,27.0569,27.1167,225200.0
2014-05-01 10:00:00,36.29,36.33,36.21,36.27,157500.0,27.1241,27.154,27.0643,27.1092,157500.0
2014-05-01 10:30:00,36.27,36.33,36.2,36.2,212900.0,27.1092,27.154,27.0569,27.0569,212900.0
2014-05-01 11:00:00,36.2,36.2,36.1,36.17,148000.0,27.0569,27.0569,26.9821,27.0344,148000.0
2014-05-01 11:30:00,36.17,36.22,36.13,36.21,126300.0,27.0344,27.0718,27.0046,27.0643,126300.0
2014-05-01 12:00:00,36.22,36.29,36.2,36.28,86900.0,27.0718,27.1241,27.0569,27.1167,86900.0
2014-05-01 12:30:00,36.28,36.34,36.26,36.33,121400.0,27.1167,27.1615,27.1017,27.154,121400.0
2014-05-01 13:00:00,36.32,36.34,36.26,36.26,103600.0,27.1466,27.1615,27.1017,27.1017,103600.0
2014-05-01 13:30:00,36.27,36.29,36.11,36.11,213500.0,27.1092,27.1241,26.9896,26.9896,213500.0
2014-05-01 14:00:00,36.12,36.21,36.11,36.2,91400.0,26.9971,27.0643,26.9896,27.0569,91400.0
2014-05-01 14:30:00,36.2,36.21,36.16,36.19,110900.0,27.0569,27.0643,27.027,27.0494,110900.0
2014-05-01 15:00:00,36.2,36.26,36.13,36.13,231400.0,27.0569,27.1017,27.0046,27.0046,231400.0
2014-05-01 15:30:00,36.13,36.22,36.13,36.21,265700.0,27.0046,27.0718,27.0046,27.0643,265700.0
2014-05-02 09:30:00,36.3,36.3,36.13,36.24,167800.0,27.1316,27.1316,27.0046,27.0868,167800.0
2014-05-02 10:00:00,36.24,36.32,36.19,36.19,179000.0,27.0868,27.1466,27.0494,27.0494,179000.0
2014-05-02 10:30:00,36.2,36.26,36.09,36.13,152000.0,27.0569,27.1017,26.9747,27.0046,152000.0
2014-05-02 11:00:00,36.13,36.18,36.09,36.09,128900.0,27.0046,27.0419,26.9747,26.9747,128900.0
2014-05-02 11:30:00,36.1,36.2,36.1,36.14,112100.0,26.9821,27.0569,26.9821,27.012,112100.0
2014-05-02 12:00:00,36.14,36.14,36.09,36.1,129500.0,27.012,27.012,26.9747,26.9821,129500.0
2014-05-02 12:30:00,36.1,36.18,36.09,36.18,97200.0,26.9821,27.0419,26.9747,27.0419,97200.0
2014-05-02 13:00:00,36.18,36.23,36.18,36.19,162100.0,27.0419,27.0793,27.0419,27.0494,162100.0
2014-05-02 13:30:00,36.18,36.31,36.16,36.31,286000.0,27.0419,27.1391,27.027,27.1391,286000.0
2014-05-02 14:00:00,36.3,36.37,36.27,36.3,171400.0,27.1316,27.1839,27.1092,27.1316,171400.0
2014-05-02 14:30:00,36.3,36.3,36.18,36.2,136800.0,27.1316,27.1316,27.0419,27.0569,136800.0
2014-05-02 15:00:00,36.2,36.24,36.18,36.21,214700.0,27.0569,27.0868,27.0419,27.0643,214700.0
2014-05-02 15:30:00,36.21,36.22,36.15,36.2,530600.0,27.0643,27.0718,27.0195,27.0569,530600.0
2014-05-05 09:30:00,36.12,36.58,35.62,36.41,646000.0,26.9971,27.3409,26.6234,27.2138,646000.0
2014-05-05 10:00:00,36.41,36.58,36.04,36.54,450200.0,27.2138,27.3409,26.9373,27.311,450200.0
2014-05-05 10:30:00,36.54,36.93,36.5,36.91,400300.0,27.311,27.6025,27.2811,27.5875,400300.0
2014-05-05 11:00:00,36.91,37.08,36.77,36.92,455300.0,27.5875,27.7146,27.4829,27.595,455300.0
2014-05-05 11:30:00,36.92,37.0,36.71,36.9,321400.0,27.595,27.6548,27.4381,27.5801,321400.0
2014-05-05 12:00:00,36.9,37.06,36.89,37.03,237000.0,27.5801,27.6997,27.5726,27.6772,237000.0
2014-05-05 12:30:00,37.02,37.2,36.92,36.92,318300.0,27.6698,27.8043,27.595,27.595,318300.0
2014-05-05 13:00:00,36.92,37.15,36.91,37.07,287200.0,27.595,27.7669,27.5875,27.7071,287200.0
2014-05-05 13:30:00,37.07,37.25,37.07,37.13,568100.0,27.7071,27.8417,27.7071,27.752,568100.0
2014-05-05 14:00:00,37.12,37.33,37.11,37.33,429200.0,27.7445,27.9015,27.737,27.9015,429200.0
2014-05-05 14:30:00,37.32,37.35,37.23,37.23,333500.0,27.894,27.9164,27.8267,27.8267,333500.0
2014-05-05 15:00:00,37.23,37.23,37.07,37.09,468800.0,27.8267,27.8267,27.7071,27.7221,468800.0
2014-05-05 15:30:00,37.08,37.2,37.07,37.19,1086300.0,27.7146,27.8043,27.7071,27.7968,1086300.0
2014-05-06 09:30:00,37.05,37.14,36.79,36.86,501600.0,27.6922,27.7595,27.4979,27.5502,501600.0
2014-05-06 10:00:00,36.86,36.88,36.71,36.76,332500.0,27.5502,27.5651,27.4381,27.4754,332500.0
2014-05-06 10:30:00,36.77,36.83,36.71,36.71,188600.0,27.4829,27.5278,27.4381,27.4381,188600.0
2014-05-06 11:00:00,36.71,36.83,36.68,36.83,180500.0,27.4381,27.5278,27.4156,27.5278,180500.0
2014-05-06 11:30:00,36.82,36.97,36.82,36.88,370300.0,27.5203,27.6324,27.5203,27.5651,370300.0
2014-05-06 12:00:00,36.87,36.88,36.69,36.7,91900.0,27.5576,27.5651,27.4231,27.4306,91900.0
2014-05-06 12:30:00,36.69,36.78,36.66,36.73,119800.0,27.4231,27.4904,27.4007,27.453,119800.0
2014-05-06 13:00:00,36.74,36.82,36.73,36.76,245400.0,27.4605,27.5203,27.453,27.4754,245400.0
2014-05-06 13:30:00,36.76,36.78,36.65,36.65,133400.0,27.4754,27.4904,27.3932,27.3932,133400.0
2014-05-06 14:00:00,36.65,36.7,36.6,36.62,126200.0,27.3932,27.4306,27.3558,27.3708,126200.0
2014-05-06 14:30:00,36.62,36.67,36.58,36.63,137600.0,27.3708,27.4082,27.3409,27.3783,137600.0
2014-05-06 15:00:00,36.62,36.64,36.55,36.61,171600.0,27.3708,27.3857,27.3185,27.3633,171600.0
2014-05-06 15:30:00,36.61,36.64,36.57,36.57,527200.0,27.3633,27.3857,27.3334,27.3334,527200.0
2014-05-07 09:30:00,36.59,36.73,36.53,36.7,205500.0,27.3484,27.453,27.3035,27.4306,205500.0
2014-05-07 10:00:00,36.71,36.83,36.69,36.78,271500.0,27.4381,27.5278,27.4231,27.4904,271500.0
2014-05-07 10:30:00,36.77,36.88,36.74,36.83,131300.0,27.4829,27.5651,27.4605,27.5278,131300.0
2014-05-07 11:00:00,36.83,36.86,36.78,36.8,129300.0,27.5278,27.5502,27.4904,27.5053,129300.0
2014-05-07 11:30:00,36.81,36.93,36.79,36.89,136400.0,27.5128,27.6025,27.4979,27.5726,136400.0
2014-05-07 12:00:00,36.89,36.92,36.85,36.9,71700.0,27.5726,27.595,27.5427,27.5801,71700.0
2014-05-07 12:30:00,36.9,36.9,36.8,36.84,101500.0,27.5801,27.5801,27.5053,27.5352,101500.0
2014-05-07 13:00:00,36.84,36.86,36.78,36.82,68600.0,27.5352,27.5502,27.4904,27.5203,68600.0
2014-05-07 13:30:00,36.81,36.83,36.76,36.79,89100.0,27.5128,27.5278,27.4754,27.4979,89100.0
2014-05-07 14:00:00,36.77,36.83,36.74,36.75,133200.0,27.4829,27.5278,27.4605,27.468,133200.0
2014-05-07 14:30:00,36.74,36.75,36.7,36.73,109700.0,27.4605,27.468,27.4306,27.453,109700.0
2014-05-07 15:00:00,36.73,36.74,36.67,36.68,100000.0,27.453,27.4605,27.4082,27.4156,100000.0
2014-05-07 15:30:00,36.68,36.76,36.68,36.75,318200.0,27.4156,27.4754,27.4156,27.468,318200.0
2014-05-08 09:30:00,36.82,36.97,36.66,36.94,283100.0,27.5203,27.6324,27.4007,27.61,283100.0
2014-05-08 10:00:00,36.94,36.95,36.88,36.89,97100.0,27.61,27.6174,27.5651,27.5726,97100.0
2014-05-08 10:30:00,36.89,36.95,36.85,36.86,153200.0,27.5726,27.6174,27.5427,27.5502,153200.0
2014-05-08 11:00:00,36.85,36.87,36.81,36.82,117800.0,27.5427,27.5576,27.5128,27.5203,117800.0
2014-05-08 11:30:00,36.83,36.85,36.77,36.77,115900.0,27.5278,27.5427,27.4829,27.4829,115900.0
2014-05-08 12:00:00,36.77,36.78,36.73,36.77,46700.0,27.4829,27.4904,27.453,27.4829,46700.0
2014-05-08 12:30:00,36.77,36.77,36.7,36.71,86200.0,27.4829,27.4829,27.4306,27.4381,86200.0
2014-05-08 13:00:00,36.71,36.71,36.62,36.65,93000.0,27.4381,27.4381,27.3708,27.3932,93000.0
2014-05-08 13:30:00,36.64,36.64,36.6,36.63,77800.0,27.3857,27.3857,27.3558,27.3783,77800.0
2014-05-08 14:00:00,36.64,36.64,36.53,36.58,112400.0,27.3857,27.3857,27.3035,27.3409,112400.0
2014-05-08 14:30:00,36.57,36.58,36.49,36.5,184300.0,27.3334,27.3409,27.2736,27.2811,184300.0
2014-05-08 15:00:00,36.51,36.54,36.47,36.54,120200.0,27.2886,27.311,27.2587,27.311,120200.0
2014-05-08 15:30:00,36.54,36.61,36.52,36.6,249200.0,27.311,27.3633,27.296,27.3558,249200.0
2014-05-09 09:30:00,36.66,36.72,36.59,36.62,211800.0,27.4007,27.4455,27.3484,27.3708,211800.0
2014-05-09 10:00:00,36.61,36.73,36.59,36.65,151100.0,27.3633,27.453,27.3484,27.3932,151100.0
2014-05-09 10:30:00,36.65,36.69,36.61,36.67,123500.0,27.3932,27.4231,27.3633,27.4082,123500.0
2014-05-09 11:00:00,36.67,36.82,36.65,36.82,74800.0,27.4082,27.5203,27.3932,27.5203,74800.0
2014-05-09 11:30:00,36.82,36.82,36.68,36.68,189900.0,27.5203,27.5203,27.4156,27.4156,189900.0
2014-05-09 12:00:00,36.68,36.71,36.63,36.68,81600.0,27.4156,27.4381,27.3783,27.4156,81600.0
2014-05-09 12:30:00,36.68,36.79,36.67,36.78,59200.0,27.4156,27.4979,27.4082,27.4904,59200.0
2014-05-09 13:00:00,36.78,36.85,36.78,36.85,132200.0,27.4904,27.5427,27.4904,27.5427,132200.0
2014-05-09 13:30:00,36.85,36.89,36.84,36.85,104000.0,27.5427,27.5726,27.5352,27.5427,104000.0
2014-05-09 14:00:00,36.85,36.86,36.78,36.83,55200.0,27.5427,27.5502,27.4904,27.5278,55200.0
2014-05-09 14:30:00,36.83,36.86,36.78,36.8,150000.0,27.5278,27.5502,27.4904,27.5053,150000.0
2014-05-09 15:00:00,36.8,36.81,36.76,36.78,126300.0,27.5053,27.5128,27.4754,27.4904,126300.0
2014-05-09 15:30:00,36.78,36.84,36.77,36.81,266200.0,27.4904,27.5352,27.4829,27.5128,266200.0
2014-05-12 09:30:00,36.9,37.0,36.8,36.95,150200.0,27.5801,27.6548,27.5053,27.6174,150200.0
2014-05-12 10:00:00,36.95,36.98,36.92,36.92,80800.0,27.6174,27.6399,27.595,27.595,80800.0
2014-05-12 10:30:00,36.92,36.97,36.76,36.79,206600.0,27.595,27.6324,27.4754,27.4979,206600.0
2014-05-12 11:00:00,36.79,36.81,36.74,36.77,238700.0,27.4979,27.5128,27.4605,27.4829,238700.0
2014-05-12 11:30:00,36.77,36.88,36.76,36.83,222800.0,27.4829,27.5651,27.4754,27.5278,222800.0
2014-05-12 12:00:00,36.83,36.85,36.77,36.79,83900.0,27.5278,27.5427,27.4829,27.4979,83900.0
2014-05-12 12:30:00,36.78,36.8,36.73,36.76,59900.0,27.4904,27.5053,27.453,27.4754,59900.0
2014-05-12 13:00:00,36.77,36.78,36.73,36.78,77100.0,27.4829,27.4904,27.453,27.4904,77100.0
2014-05-12 13:30:00,36.77,36.82,36.76,36.79,74000.0,27.4829,27.5203,27.4754,27.4979,74000.0
2014-05-12 14:00:00,36.8,36.82,36.73,36.74,89900.0,27.5053,27.5203,27.453,27.4605,89900.0
2014-05-12 14:30:00,36.73,36.79,36.73,36.78,84500.0,27.453,27.4979,27.453,27.4904,84500.0
2014-05-12 15:00:00,36.77,36.81,36.74,36.75,160000.0,27.4829,27.5128,27.4605,27.468,160000.0
2014-05-12 15:30:00,36.74,36.78,36.73,36.76,417900.0,27.4605,27.4904,27.453,27.4754,417900.0
2014-05-13 09:30:00,36.82,36.91,36.79,36.85,115800.0,27.5203,27.5875,27.4979,27.5427,115800.0
2014-05-13 10:00:00,36.85,36.95,36.84,36.9,85000.0,27.5427,27.6174,27.5352,27.5801,85000.0
2014-05-13 10:30:00,36.91,36.92,36.88,36.89,89400.0,27.5875,27.595,27.5651,27.5726,89400.0
2014-05-13 11:00:00,36.88,36.97,36.88,36.97,110500.0,27.5651,27.6324,27.5651,27.6324,110500.0
2014-05-13 11:30:00,36.97,37.0,36.93,36.93,113100.0,27.6324,27.6548,27.6025,27.6025,113100.0
2014-05-13 12:00:00,36.93,36.97,36.91,36.95,49100.0,27.6025,27.6324,27.5875,27.6174,49100.0
2014-05-13 12:30:00,36.94,36.98,36.94,36.96,35900.0,27.61,27.6399,27.61,27.6249,35900.0
2014-05-13 13:00:00,36.96,36.97,36.86,36.87,63900.0,27.6249,27.6324,27.5502,27.5576,63900.0
2014-05-13 13:30:00,36.86,36.89,36.84,36.89,47300.0,27.5502,27.5726,27.5352,27.5726,47300.0
2014-05-13 14:00:00,36.89,36.9,36.83,36.84,109300.0,27.5726,27.5801,27.5278,27.5352,109300.0
2014-05-13 14:30:00,36.84,36.86,36.84,36.85,55700.0,27.5352,27.5502,27.5352,27.5427,55700.0
2014-05-13 15:00:00,36.86,36.86,36.78,36.79,106600.0,27.5502,27.5502,27.4904,27.4979,106600.0
2014-05-13 15:30:00,36.79,36.84,36.79,36.82,374600.0,27.4979,27.5352,27.4979,27.5203,374600.0
2014-05-14 09:30:00,36.82,36.88,36.65,36.69,87700.0,27.5203,27.5651,27.3932,27.4231,87700.0
2014-05-14 10:00:00,36.7,36.72,36.63,36.68,58800.0,27.4306,27.4455,27.3783,27.4156,58800.0
2014-05-14 10:30:00,36.68,36.72,36.65,36.7,50500.0,27.4156,27.4455,27.3932,27.4306,50500.0
2014-05-14 11:00:00,36.7,36.78,36.68,36.77,100700.0,27.4306,27.4904,27.4156,27.4829,100700.0
2014-05-14 11:30:00,36.78,36.78,36.72,36.73,44300.0,27.4904,27.4904,27.4455,27.453,44300.0
2014-05-14 12:00:00,36.73,36.76,36.73,36.76,30500.0,27.453,27.4754,27.453,27.4754,30500.0
2014-05-14 12:30:00,36.75,36.78,36.75,36.75,33600.0,27.468,27.4904,27.468,27.468,33600.0
2014-05-14 13:00:00,36.75,36.75,36.7,36.7,30300.0,27.468,27.468,27.4306,27.4306,30300.0
2014-05-14 13:30:00,36.71,36.71,36.68,36.7,38200.0,27.4381,27.4381,27.4156,27.4306,38200.0
2014-05-14 14:00:00,36.7,36.7,36.67,36.7,44600.0,27.4306,27.4306,27.4082,27.4306,44600.0
2014-05-14 14:30:00,36.7,36.75,36.69,36.7,72700.0,27.4306,27.468,27.4231,27.4306,72700.0
2014-05-14 15:00:00,36.7,36.71,36.64,36.69,104100.0,27.4306,27.4381,27.3857,27.4231,104100.0
2014-05-14 15:30:00,36.68,36.68,36.59,36.63,264100.0,27.4156,27.4156,27.3484,27.3783,264100.0
2014-05-15 09:30:00,36.53,36.63,36.48,36.61,158100.0,27.3035,27.3783,27.2662,27.3633,158100.0
2014-05-15 10:00:00,36.61,36.65,36.4,36.42,164900.0,27.3633,27.3932,27.2064,27.2213,164900.0
2014-05-15 10:30:00,36.43,36.43,36.34,36.35,95400.0,27.2288,27.2288,27.1615,27.169,95400.0
2014-05-15 11:00:00,36.35,36.37,36.27,36.32,86700.0,27.169,27.1839,27.1092,27.1466,86700.0
2014-05-15 11:30:00,36.33,36.44,36.33,36.39,70600.0,27.154,27.2363,27.154,27.1989,70600.0
2014-05-15 12:00:00,36.39,36.42,36.32,36.33,48900.0,27.1989,27.2213,27.1466,27.154,48900.0
2014-05-15 12:30:00,36.33,36.37,36.33,36.36,64500.0,27.154,27.1839,27.154,27.1765,64500.0
2014-05-15 13:00:00,36.36,36.39,36.29,36.32,103400.0,27.1765,27.1989,27.1241,27.1466,103400.0
2014-05-15 13:30:00,36.32,36.33,36.27,36.31,50100.0,27.1466,27.154,27.1092,27.1391,50100.0
2014-05-15 14:00:00,36.31,36.34,36.23,36.25,88300.0,27.1391,27.1615,27.0793,27.0942,88300.0
2014-05-15 14:30:00,36.25,36.28,36.23,36.24,73800.0,27.0942,27.1167,27.0793,27.0868,73800.0
2014-05-15 15:00:00,36.25,36.33,36.24,36.33,144700.0,27.0942,27.154,27.0868,27.154,144700.0
2014-05-15 15:30:00,36.33,36.43,36.3,36.42,447400.0,27.154,27.2288,27.1316,27.2213,447400.0
2014-05-16 09:30:00,36.39,36.52,36.34,36.5,320900.0,27.1989,27.296,27.1615,27.2811,320900.0
2014-05-16 10:00:00,36.5,36.53,36.39,36.42,91600.0,27.2811,27.3035,27.1989,27.2213,91600.0
2014-05-16 10:30:00,36.42,36.56,36.42,36.54,102700.0,27.2213,27.3259,27.2213,27.311,102700.0
2014-05-16 11:00:00,36.54,36.54,36.39,36.41,198600.0,27.311,27.311,27.1989,27.2138,198600.0
2014-05-16 11:30:00,36.43,36.45,36.39,36.44,97000.0,27.2288,27.2437,27.1989,27.2363,97000.0
2014-05-16 12:00:00,36.44,36.45,36.33,36.33,68600.0,27.2363,27.2437,27.154,27.154,68600.0
2014-05-16 12:30:00,36.33,36.39,36.32,36.39,58000.0,27.154,27.1989,27.1466,27.1989,58000.0
2014-05-16 13:00:00,36.39,36.45,36.37,36.44,60300.0,27.1989,27.2437,27.1839,27.2363,60300.0
2014-05-16 13:30:00,36.44,36.54,36.44,36.47,165100.0,27.2363,27.311,27.2363,27.2587,165100.0
2014-05-16 14:00:00,36.47,36.48,36.42,36.45,62800.0,27.2587,27.2662,27.2213,27.2437,62800.0
2014-05-16 14:30:00,36.45,36.49,36.43,36.49,128900.0,27.2437,27.2736,27.2288,27.2736,128900.0
2014-05-16 15:00:00,36.49,36.58,36.47,36.57,116300.0,27.2736,27.3409,27.2587,27.3334,116300.0
2014-05-16 15:30:00,36.57,36.61,36.54,36.58,324900.0,27.3334,27.3633,27.311,27.3409,324900.0
2014-05-19 09:30:00,36.52,36.7,36.51,36.59,127200.0,27.296,27.4306,27.2886,27.3484,127200.0
2014-05-19 10:00:00,36.59,36.63,36.55,36.6,118100.0,27.3484,27.3783,27.3185,27.3558,118100.0
2014-05-19 10:30:00,36.6,36.63,36.59,36.6,129600.0,27.3558,27.3783,27.3484,27.3558,129600.0
2014-05-19 11:00:00,36.6,36.71,36.58,36.71,129500.0,27.3558,27.4381,27.3409,27.4381,129500.0
2014-05-19 11:30:00,36.71,36.77,36.69,36.7,112200.0,27.4381,27.4829,27.4231,27.4306,112200.0
2014-05-19 12:00:00,36.7,36.74,36.67,36.69,93500.0,27.4306,27.4605,27.4082,27.4231,93500.0
2014-05-19 12:30:00,36.7,36.7,36.63,36.64,40800.0,27.4306,27.4306,27.3783,27.3857,40800.0
2014-05-19 13:00:00,36.64,36.67,36.61,36.66,105000.0,27.3857,27.4082,27.3633,27.4007,105000.0
2014-05-19 13:30:00,36.66,36.7,36.63,36.69,86000.0,27.4007,27.4306,27.3783,27.4231,86000.0
2014-05-19 14:00:00,36.69,36.76,36.69,36.76,95000.0,27.4231,27.4754,27.4231,27.4754,95000.0
2014-05-19 14:30:00,36.76,36.77,36.73,36.74,84500.0,27.4754,27.4829,27.453,27.4605,84500.0
2014-05-19 15:00:00,36.74,36.75,36.7,36.71,111500.0,27.4605,27.468,27.4306,27.4381,111500.0
2014-05-19 15:30:00,36.72,36.76,36.67,36.7,379700.0,27.4455,27.4754,27.4082,27.4306,379700.0
2014-05-20 09:30:00,36.85,36.85,36.56,36.56,121100.0,27.5427,27.5427,27.3259,27.3259,121100.0
2014-05-20 10:00:00,36.56,36.56,36.45,36.46,126400.0,27.3259,27.3259,27.2437,27.2512,126400.0
2014-05-20 10:30:00,36.47,36.49,36.38,36.4,123300.0,27.2587,27.2736,27.1914,27.2064,123300.0
2014-05-20 11:00:00,36.4,36.5,36.4,36.48,132800.0,27.2064,27.2811,27.2064,27.2662,132800.0
2014-05-20 11:30:00,36.48,36.48,36.32,36.33,93400.0,27.2662,27.2662,27.1466,27.154,93400.0
2014-05-20 12:00:00,36.32,36.32,36.26,36.31,123300.0,27.1466,27.1466,27.1017,27.1391,123300.0
2014-05-20 12:30:00,36.31,36.36,36.3,36.32,77300.0,27.1391,27.1765,27.1316,27.1466,77300.0
2014-05-20 13:00:00,36.33,36.33,36.26,36.33,74500.0,27.154,27.154,27.1017,27.154,74500.0
2014-05-20 13:30:00,36.33,36.33,36.26,36.27,79600.0,27.154,27.154,27.1017,27.1092,79600.0
2014-05-20 14:00:00,36.27,36.37,36.26,36.33,75900.0,27.1092,27.1839,27.1017,27.154,75900.0
2014-05-20 14:30:00,36.33,36.43,36.31,36.39,124600.0,27.154,27.2288,27.1391,27.1989,124600.0
2014-05-20 15:00:00,36.38,36.5,36.36,36.47,155300.0,27.1914,27.2811,27.1765,27.2587,155300.0
2014-05-20 15:30:00,36.48,36.55,36.47,36.48,390800.0,27.2662,27.3185,27.2587,27.2662,390800.0
2014-05-21 09:30:00,36.48,36.48,36.31,36.34,123700.0,27.2662,27.2662,27.1391,27.1615,123700.0
2014-05-21 10:00:00,36.33,36.37,36.22,36.23,154300.0,27.154,27.1839,27.0718,27.0793,154300.0
2014-05-21 10:30:00,36.22,36.28,36.2,36.23,163600.0,27.0718,27.1167,27.0569,27.0793,163600.0
2014-05-21 11:00:00,36.22,36.23,36.17,36.18,106200.0,27.0718,27.0793,27.0344,27.0419,106200.0
2014-05-21 11:30:00,36.19,36.23,36.13,36.21,104100.0,27.0494,27.0793,27.0046,27.0643,104100.0
2014-05-21 12:00:00,36.22,36.32,36.22,36.32,75200.0,27.0718,27.1466,27.0718,27.1466,75200.0
2014-05-21 12:30:00,36.33,36.37,36.33,36.36,64100.0,27.154,27.1839,27.154,27.1765,64100.0
2014-05-21 13:00:00,36.37,36.43,36.37,36.43,82000.0,27.1839,27.2288,27.1839,27.2288,82000.0
2014-05-21 13:30:00,36.42,36.51,36.42,36.51,75200.0,27.2213,27.2886,27.2213,27.2886,75200.0
2014-05-21 14:00:00,36.51,36.55,36.44,36.47,119300.0,27.2886,27.3185,27.2363,27.2587,119300.0
2014-05-21 14:30:00,36.47,36.51,36.46,36.48,63200.0,27.2587,27.2886,27.2512,27.2662,63200.0
2014-05-21 15:00:00,36.47,36.55,36.46,36.5,121700.0,27.2587,27.3185,27.2512,27.2811,121700.0
2014-05-21 15:30:00,36.5,36.52,36.46,36.5,312700.0,27.2811,27.296,27.2512,27.2811,312700.0
2014-05-22 09:30:00,36.48,36.52,36.29,36.39,190800.0,27.2662,27.296,27.1241,27.1989,190800.0
2014-05-22 10:00:00,36.38,36.44,36.33,36.4,116900.0,27.1914,27.2363,27.154,27.2064,116900.0
2014-05-22 10:30:00,36.4,36.48,36.4,36.47,86000.0,27.2064,27.2662,27.2064,27.2587,86000.0
2014-05-22 11:00:00,36.48,36.49,36.41,36.44,86300.0,27.2662,27.2736,27.2138,27.2363,86300.0
2014-05-22 11:30:00,36.43,36.45,36.39,36.42,130400.0,27.2288,27.2437,27.1989,27.2213,130400.0
2014-05-22 12:00:00,36.41,36.48,36.38,36.48,84800.0,27.2138,27.2662,27.1914,27.2662,84800.0
2014-05-22 12:30:00,36.47,36.5,36.43,36.43,54400.0,27.2587,27.2811,27.2288,27.2288,54400.0
2014-05-22 13:00:00,36.44,36.45,36.43,36.45,47700.0,27.2363,27.2437,27.2288,27.2437,47700.0
2014-05-22 13:30:00,36.44,36.45,36.4,36.4,60900.0,27.2363,27.2437,27.2064,27.2064,60900.0
2014-05-22 14:00:00,36.4,36.41,36.36,36.39,73700.0,27.2064,27.2138,27.1765,27.1989,73700.0
2014-05-22 14:30:00,36.39,36.42,36.38,36.42,49200.0,27.1989,27.2213,27.1914,27.2213,49200.0
2014-05-22 15:00:00,36.42,36.46,36.39,36.45,130600.0,27.2213,27.2512,27.1989,27.2437,130600.0
2014-05-22 15:30:00,36.45,36.48,36.44,36.48,231300.0,27.2437,27.2662,27.2363,27.2662,231300.0
2014-05-23 09:30:00,36.49,36.59,36.42,36.47,76700.0,27.2736,27.3484,27.2213,27.2587,76700.0
2014-05-23 10:00:00,36.47,36.58,36.47,36.55,84300.0,27.2587,27.3409,27.2587,27.3185,84300.0
2014-05-23 10:30:00,36.56,36.58,36.55,36.55,33500.0,27.3259,27.3409,27.3185,27.3185,33500.0
2014-05-23 11:00:00,36.55,36.6,36.53,36.59,73800.0,27.3185,27.3558,27.3035,27.3484,73800.0
2014-05-23 11:30:00,36.58,36.69,36.58,36.67,84300.0,27.3409,27.4231,27.3409,27.4082,84300.0
2014-05-23 12:00:00,36.67,36.69,36.64,36.66,60000.0,27.4082,27.4231,27.3857,27.4007,60000.0
2014-05-23 12:30:00,36.66,36.66,36.6,36.61,38700.0,27.4007,27.4007,27.3558,27.3633,38700.0
2014-05-23 13:00:00,36.61,36.61,36.58,36.6,31400.0,27.3633,27.3633,27.3409,27.3558,31400.0
2014-05-23 13:30:00,36.59,36.61,36.58,36.59,32100.0,27.3484,27.3633,27.3409,27.3484,32100.0
2014-05-23 14:00:00,36.6,36.63,36.58,36.61,29800.0,27.3558,27.3783,27.3409,27.3633,29800.0
2014-05-23 14:30:00,36.6,36.6,36.54,36.54,51200.0,27.3558,27.3558,27.311,27.311,51200.0
2014-05-23 15:00:00,36.54,36.57,36.52,36.56,55000.0,27.311,27.3334,27.296,27.3259,55000.0
2014-05-23 15:30:00,36.56,36.62,36.55,36.58,108400.0,27.3259,27.3708,27.3185,27.3409,108400.0
2014-05-27 09:30:00,36.67,36.75,36.61,36.73,106300.0,27.4082,27.468,27.3633,27.453,106300.0
2014-05-27 10:00:00,36.72,36.84,36.72,36.82,138600.0,27.4455,27.5352,27.4455,27.5203,138600.0
2014-05-27 10:30:00,36.83,36.84,36.76,36.84,107800.0,27.5278,27.5352,27.4754,27.5352,107800.0
2014-05-27 11:00:00,36.84,36.87,36.78,36.79,107600.0,27.5352,27.5576,27.4904,27.4979,107600.0
2014-05-27 11:30:00,36.78,36.79,36.69,36.71,84900.0,27.4904,27.4979,27.4231,27.4381,84900.0
2014-05-27 12:00:00,36.71,36.75,36.7,36.74,40700.0,27.4381,27.468,27.4306,27.4605,40700.0
2014-05-27 12:30:00,36.73,36.74,36.65,36.65,81000.0,27.453,27.4605,27.3932,27.3932,81000.0
2014-05-27 13:00:00,36.65,36.67,36.65,36.65,27800.0,27.3932,27.4082,27.3932,27.3932,27800.0
2014-05-27 13:30:00,36.66,36.73,36.64,36.7,45500.0,27.4007,27.453,27.3857,27.4306,45500.0
2014-05-27 14:00:00,36.69,36.71,36.67,36.69,35000.0,27.4231,27.4381,27.4082,27.4231,35000.0
2014-05-27 14:30:00,36.69,36.77,36.68,36.76,82100.0,27.4231,27.4829,27.4156,27.4754,82100.0
2014-05-27 15:00:00,36.75,36.77,36.75,36.77,56000.0,27.468,27.4829,27.468,27.4829,56000.0
2014-05-27 15:30:00,36.76,36.78,36.71,36.76,311000.0,27.4754,27.4904,27.4381,27.4754,311000.0
2014-05-28 09:30:00,36.79,36.94,36.68,36.87,241900.0,27.4979,27.61,27.4156,27.5576,241900.0
2014-05-28 10:00:00,36.86,36.93,36.79,36.93,167100.0,27.5502,27.6025,27.4979,27.6025,167100.0
2014-05-28 10:30:00,36.92,36.92,36.76,36.76,216600.0,27.595,27.595,27.4754,27.4754,216600.0
2014-05-28 11:00:00,36.77,36.78,36.72,36.73,107300.0,27.4829,27.4904,27.4455,27.453,107300.0
2014-05-28 11:30:00,36.72,36.75,36.65,36.66,68000.0,27.4455,27.468,27.3932,27.4007,68000.0
2014-05-28 12:00:00,36.65,36.66,36.55,36.57,78700.0,27.3932,27.4007,27.3185,27.3334,78700.0
2014-05-28 12:30:00,36.56,36.61,36.56,36.6,48900.0,27.3259,27.3633,27.3259,27.3558,48900.0
2014-05-28 13:00:00,36.6,36.68,36.6,36.66,58100.0,27.3558,27.4156,27.3558,27.4007,58100.0
2014-05-28 13:30:00,36.67,36.69,36.65,36.68,72800.0,27.4082,27.4231,27.3932,27.4156,72800.0
2014-05-28 14:00:00,36.68,36.71,36.66,36.71,66100.0,27.4156,27.4381,27.4007,27.4381,66100.0
2014-05-28 14:30:00,36.7,36.76,36.68,36.76,86300.0,27.4306,27.4754,27.4156,27.4754,86300.0
2014-05-28 15:00:00,36.76,36.77,36.67,36.67,93700.0,27.4754,27.4829,27.4082,27.4082,93700.0
2014-05-28 15:30:00,36.68,36.69,36.63,36.66,262300.0,27.4156,27.4231,27.3783,27.4007,262300.0
2014-05-29 09:30:00,36.74,36.89,36.67,36.88,109200.0,27.4605,27.5726,27.4082,27.5651,109200.0
2014-05-29 10:00:00,36.88,36.98,36.87,36.97,131100.0,27.5651,27.6399,27.5576,27.6324,131100.0
2014-05-29 10:30:00,36.96,37.0,36.94,36.99,162700.0,27.6249,27.6548,27.61,27.6473,162700.0
2014-05-29 11:00:00,36.98,37.07,36.97,37.07,135100.0,27.6399,27.7071,27.6324,27.7071,135100.0
2014-05-29 11:30:00,37.07,37.14,37.03,37.14,174900.0,27.7071,27.7595,27.6772,27.7595,174900.0
2014-05-29 12:00:00,37.13,37.14,37.1,37.13,84500.0,27.752,27.7595,27.7296,27.752,84500.0
2014-05-29 12:30:00,37.12,37.14,37.08,37.11,29700.0,27.7445,27.7595,27.7146,27.737,29700.0
2014-05-29 13:00:00,37.11,37.14,37.11,37.14,61600.0,27.737,27.7595,27.737,27.7595,61600.0
2014-05-29 13:30:00,37.14,37.17,37.11,37.16,80200.0,27.7595,27.7819,27.737,27.7744,80200.0
2014-05-29 14:00:00,37.16,37.19,37.13,37.15,68900.0,27.7744,27.7968,27.752,27.7669,68900.0
2014-05-29 14:30:00,37.15,37.25,37.15,37.19,220300.0,27.7669,27.8417,27.7669,27.7968,220300.0
2014-05-29 15:00:00,37.19,37.21,37.14,37.15,226800.0,27.7968,27.8118,27.7595,27.7669,226800.0
2014-05-29 15:30:00,37.15,37.2,37.11,37.17,385300.0,27.7669,27.8043,27.737,27.7819,385300.0
2014-05-30 09:30:00,37.08,37.18,37.01,37.16,106800.0,27.7146,27.7894,27.6623,27.7744,106800.0
2014-05-30 10:00:00,37.16,37.23,37.12,37.14,130800.0,27.7744,27.8267,27.7445,27.7595,130800.0
2014-05-30 10:30:00,37.15,37.22,37.12,37.21,78700.0,27.7669,27.8192,27.7445,27.8118,78700.0
2014-05-30 11:00:00,37.21,37.23,37.15,37.15,210900.0,27.8118,27.8267,27.7669,27.7669,210900.0
2014-05-30 11:30:00,37.15,37.18,37.14,37.16,143100.0,27.7669,27.7894,27.7595,27.7744,143100.0
2014-05-30 12:00:00,37.17,37.18,37.13,37.16,52100.0,27.7819,27.7894,27.752,27.7744,52100.0
2014-05-30 12:30:00,37.17,37.18,37.15,37.16,63300.0,27.7819,27.7894,27.7669,27.7744,63300.0
2014-05-30 13:00:00,37.16,37.3,37.16,37.3,76700.0,27.7744,27.879,27.7744,27.879,76700.0
2014-05-30 13:30:00,37.3,37.39,37.28,37.38,117400.0,27.879,27.9463,27.8641,27.9388,117400.0
2014-05-30 14:00:00,37.38,37.5,37.37,37.48,224700.0,27.9388,28.0285,27.9314,28.0136,224700.0
2014-05-30 14:30:00,37.48,37.49,37.44,37.44,123100.0,28.0136,28.0211,27.9837,27.9837,123100.0
2014-05-30 15:00:00,37.45,37.46,37.4,37.44,134600.0,27.9912,27.9986,27.9538,27.9837,134600.0
2014-05-30 15:30:00,37.45,37.6,37.43,37.55,785900.0,27.9912,28.1033,27.9762,28.0659,785900.0
2014-06-02 09:30:00,37.5,37.5,37.38,37.41,133500.0,28.0285,28.0285,27.9388,27.9613,133500.0
2014-06-02 10:00:00,37.4,37.44,37.22,37.26,249700.0,27.9538,27.9837,27.8192,27.8491,249700.0
2014-06-02 10:30:00,37.27,37.29,37.14,37.24,141800.0,27.8566,27.8716,27.7595,27.8342,141800.0
2014-06-02 11:00:00,37.24,37.32,37.23,37.28,203900.0,27.8342,27.894,27.8267,27.8641,203900.0
2014-06-02 11:30:00,37.28,37.5,37.28,37.41,371400.0,27.8641,28.0285,27.8641,27.9613,371400.0
2014-06-02 12:00:00,37.41,37.51,37.36,37.51,143500.0,27.9613,28.036,27.9239,28.036,143500.0
2014-06-02 12:30:00,37.51,37.58,37.48,37.55,138300.0,28.036,28.0883,28.0136,28.0659,138300.0
2014-06-02 13:00:00,37.55,37.62,37.51,37.59,190500.0,28.0659,28.1182,28.036,28.0958,190500.0
2014-06-02 13:30:00,37.58,37.61,37.55,37.59,51400.0,28.0883,28.1107,28.0659,28.0958,51400.0
2014-06-02 14:00:00,37.59,37.62,37.54,37.57,133500.0,28.0958,28.1182,28.0584,28.0808,133500.0
2014-06-02 14:30:00,37.57,37.58,37.56,37.58,143900.0,28.0808,28.0883,28.0734,28.0883,143900.0
2014-06-02 15:00:00,37.57,37.63,37.57,37.61,295500.0,28.0808,28.1257,28.0808,28.1107,295500.0
2014-06-02 15:30:00,37.61,37.66,37.6,37.63,409700.0,28.1107,28.1481,28.1033,28.1257,409700.0
2014-06-03 09:30:00,37.49,37.53,37.35,37.42,194400.0,28.0211,28.051,27.9164,27.9687,194400.0
2014-06-03 10:00:00,37.42,37.48,37.4,37.44,120100.0,27.9687,28.0136,27.9538,27.9837,120100.0
2014-06-03 10:30:00,37.44,37.44,37.29,37.39,134100.0,27.9837,27.9837,27.8716,27.9463,134100.0
2014-06-03 11:00:00,37.39,37.42,37.35,37.38,113800.0,27.9463,27.9687,27.9164,27.9388,113800.0
2014-06-03 11:30:00,37.38,37.38,37.27,37.29,111400.0,27.9388,27.9388,27.8566,27.8716,111400.0
2014-06-03 12:00:00,37.29,37.35,37.29,37.34,78200.0,27.8716,27.9164,27.8716,27.9089,78200.0
2014-06-03 12:30:00,37.34,37.35,37.32,37.33,61700.0,27.9089,27.9164,27.894,27.9015,61700.0
2014-06-03 13:00:00,37.32,37.33,37.32,37.33,120300.0,27.894,27.9015,27.894,27.9015,120300.0
2014-06-03 13:30:00,37.33,37.33,37.27,37.29,138600.0,27.9015,27.9015,27.8566,27.8716,138600.0
2014-06-03 14:00:00,37.29,37.33,37.27,37.33,103600.0,27.8716,27.9015,27.8566,27.9015,103600.0
2014-06-03 14:30:00,37.33,37.33,37.25,37.31,145900.0,27.9015,27.9015,27.8417,27.8865,145900.0
2014-06-03 15:00:00,37.31,37.36,37.31,37.34,203300.0,27.8865,27.9239,27.8865,27.9089,203300.0
2014-06-03 15:30:00,37.34,37.34,37.25,37.26,554400.0,27.9089,27.9089,27.8417,27.8491,554400.0
2014-06-04 09:30:00,37.22,37.26,37.1,37.18,145600.0,27.8192,27.8491,27.7296,27.7894,145600.0
2014-06-04 10:00:00,37.19,37.27,37.18,37.26,38300.0,27.7968,27.8566,27.7894,27.8491,38300.0
2014-06-04 10:30:00,37.26,37.31,37.25,37.31,48000.0,27.8491,27.8865,27.8417,27.8865,48000.0
2014-06-04 11:00:00,37.31,37.36,37.3,37.33,61600.0,27.8865,27.9239,27.879,27.9015,61600.0
2014-06-04 11:30:00,37.32,37.34,37.21,37.22,70400.0,27.894,27.9089,27.8118,27.8192,70400.0
2014-06-04 12:00:00,37.22,37.25,37.14,37.21,52600.0,27.8192,27.8417,27.7595,27.8118,52600.0
2014-06-04 12:30:00,37.21,37.29,37.21,37.29,86900.0,27.8118,27.8716,27.8118,27.8716,86900.0
2014-06-04 13:00:00,37.29,37.3,37.24,37.25,59900.0,27.8716,27.879,27.8342,27.8417,59900.0
2014-06-04 13:30:00,37.26,37.26,37.23,37.23,43700.0,27.8491,27.8491,27.8267,27.8267,43700.0
2014-06-04 14:00:00,37.24,37.25,37.19,37.2,117200.0,27.8342,27.8417,27.7968,27.8043,117200.0
2014-06-04 14:30:00,37.21,37.23,37.17,37.19,59100.0,27.8118,27.8267,27.7819,27.7968,59100.0
2014-06-04 15:00:00,37.2,37.22,37.15,37.2,184100.0,27.8043,27.8192,27.7669,27.8043,184100.0
2014-06-04 15:30:00,37.2,37.27,37.2,37.22,573000.0,27.8043,27.8566,27.8043,27.8192,573000.0
2014-06-05 09:30:00,37.3,37.37,37.12,37.16,144600.0,27.879,27.9314,27.7445,27.7744,144600.0
2014-06-05 10:00:00,37.15,37.26,37.09,37.26,128300.0,27.7669,27.8491,27.7221,27.8491,128300.0
2014-06-05 10:30:00,37.26,37.33,37.25,37.33,138200.0,27.8491,27.9015,27.8417,27.9015,138200.0
2014-06-05 11:00:00,37.33,37.35,37.25,37.26,77500.0,27.9015,27.9164,27.8417,27.8491,77500.0
2014-06-05 11:30:00,37.27,37.4,37.27,37.38,143200.0,27.8566,27.9538,27.8566,27.9388,143200.0
2014-06-05 12:00:00,37.38,37.54,37.38,37.53,129300.0,27.9388,28.0584,27.9388,28.051,129300.0
2014-06-05 12:30:00,37.54,37.61,37.54,37.56,149100.0,28.0584,28.1107,28.0584,28.0734,149100.0
2014-06-05 13:00:00,37.56,37.57,37.5,37.52,92000.0,28.0734,28.0808,28.0285,28.0435,92000.0
2014-06-05 13:30:00,37.52,37.55,37.48,37.52,113400.0,28.0435,28.0659,28.0136,28.0435,113400.0
2014-06-05 14:00:00,37.52,37.54,37.44,37.5,124400.0,28.0435,28.0584,27.9837,28.0285,124400.0
2014-06-05 14:30:00,37.5,37.59,37.5,37.54,111000.0,28.0285,28.0958,28.0285,28.0584,111000.0
2014-06-05 15:00:00,37.54,37.59,37.5,37.52,111200.0,28.0584,28.0958,28.0285,28.0435,111200.0
2014-06-05 15:30:00,37.52,37.58,37.51,37.53,299600.0,28.0435,28.0883,28.036,28.051,299600.0
2014-06-06 09:30:00,37.55,37.7,37.53,37.69,141800.0,28.0659,28.178,28.051,28.1705,141800.0
2014-06-06 10:00:00,37.7,37.74,37.64,37.67,104200.0,28.178,28.2079,28.1332,28.1556,104200.0
2014-06-06 10:30:00,37.67,37.74,37.66,37.72,62800.0,28.1556,28.2079,28.1481,28.193,62800.0
2014-06-06 11:00:00,37.71,37.75,37.54,37.55,98700.0,28.1855,28.2154,28.0584,28.0659,98700.0
2014-06-06 11:30:00,37.55,37.55,37.51,37.52,65000.0,28.0659,28.0659,28.036,28.0435,65000.0
2014-06-06 12:00:00,37.52,37.58,37.49,37.52,81200.0,28.0435,28.0883,28.0211,28.0435,81200.0
2014-06-06 12:30:00,37.52,37.62,37.52,37.61,67100.0,28.0435,28.1182,28.0435,28.1107,67100.0
2014-06-06 13:00:00,37.61,37.63,37.59,37.6,24500.0,28.1107,28.1257,28.0958,28.1033,24500.0
2014-06-06 13:30:00,37.6,37.61,37.58,37.59,35500.0,28.1033,28.1107,28.0883,28.0958,35500.0
2014-06-06 14:00:00,37.59,37.61,37.58,37.58,64800.0,28.0958,28.1107,28.0883,28.0883,64800.0
2014-06-06 14:30:00,37.59,37.6,37.55,37.6,60900.0,28.0958,28.1033,28.0659,28.1033,60900.0
2014-06-06 15:00:00,37.6,37.65,37.59,37.64,107300.0,28.1033,28.1406,28.0958,28.1332,107300.0
2014-06-06 15:30:00,37.64,37.69,37.62,37.67,365200.0,28.1332,28.1705,28.1182,28.1556,365200.0
2014-06-09 09:30:00,37.75,37.92,37.66,37.84,226100.0,28.2154,28.3424,28.1481,28.2827,226100.0
2014-06-09 10:00:00,37.84,37.86,37.78,37.8,164700.0,28.2827,28.2976,28.2378,28.2528,164700.0
2014-06-09 10:30:00,37.81,37.83,37.72,37.78,104900.0,28.2602,28.2752,28.193,28.2378,104900.0
2014-06-09 11:00:00,37.78,37.81,37.73,37.79,117600.0,28.2378,28.2602,28.2004,28.2453,117600.0
2014-06-09 11:30:00,37.79,37.82,37.75,37.76,81800.0,28.2453,28.2677,28.2154,28.2229,81800.0
2014-06-09 12:00:00,37.76,37.77,37.72,37.73,43500.0,28.2229,28.2303,28.193,28.2004,43500.0
2014-06-09 12:30:00,37.72,37.74,37.68,37.69,40400.0,28.193,28.2079,28.1631,28.1705,40400.0
2014-06-09 13:00:00,37.69,37.7,37.65,37.67,71400.0,28.1705,28.178,28.1406,28.1556,71400.0
2014-06-09 13:30:00,37.67,37.74,37.63,37.72,69000.0,28.1556,28.2079,28.1257,28.193,69000.0
2014-06-09 14:00:00,37.71,37.71,37.64,37.67,116700.0,28.1855,28.1855,28.1332,28.1556,116700.0
2014-06-09 14:30:00,37.68,37.73,37.67,37.72,72600.0,28.1631,28.2004,28.1556,28.193,72600.0
2014-06-09 15:00:00,37.72,37.77,37.71,37.76,165600.0,28.193,28.2303,28.1855,28.2229,165600.0
2014-06-09 15:30:00,37.76,37.77,37.68,37.71,283100.0,28.2229,28.2303,28.1631,28.1855,283100.0
2014-06-10 09:30:00,37.67,37.71,37.54,37.7,143500.0,28.1556,28.1855,28.0584,28.178,143500.0
2014-06-10 10:00:00,37.7,37.83,37.66,37.81,153900.0,28.178,28.2752,28.1481,28.2602,153900.0
2014-06-10 10:30:00,37.82,37.88,37.77,37.83,212200.0,28.2677,28.3126,28.2303,28.2752,212200.0
2014-06-10 11:00:00,37.82,37.87,37.79,37.79,76700.0,28.2677,28.3051,28.2453,28.2453,76700.0
2014-06-10 11:30:00,37.79,37.84,37.78,37.82,97500.0,28.2453,28.2827,28.2378,28.2677,97500.0
2014-06-10 12:00:00,37.82,37.84,37.78,37.82,117400.0,28.2677,28.2827,28.2378,28.2677,117400.0
2014-06-10 12:30:00,37.82,37.83,37.76,37.77,128300.0,28.2677,28.2752,28.2229,28.2303,128300.0
2014-06-10 13:00:00,37.77,37.83,37.76,37.81,103800.0,28.2303,28.2752,28.2229,28.2602,103800.0
2014-06-10 13:30:00,37.8,37.83,37.8,37.82,69400.0,28.2528,28.2752,28.2528,28.2677,69400.0
2014-06-10 14:00:00,37.82,37.87,37.81,37.83,67400.0,28.2677,28.3051,28.2602,28.2752,67400.0
2014-06-10 14:30:00,37.83,37.84,37.78,37.79,102400.0,28.2752,28.2827,28.2378,28.2453,102400.0
2014-06-10 15:00:00,37.79,37.81,37.75,37.79,136300.0,28.2453,28.2602,28.2154,28.2453,136300.0
2014-06-10 15:30:00,37.8,37.83,37.74,37.82,612300.0,28.2528,28.2752,28.2079,28.2677,612300.0
2014-06-11 09:30:00,37.79,37.82,37.64,37.69,179700.0,28.2453,28.2677,28.1332,28.1705,179700.0
2014-06-11 10:00:00,37.69,37.76,37.59,37.63,136000.0,28.1705,28.2229,28.0958,28.1257,136000.0
2014-06-11 10:30:00,37.62,37.66,37.6,37.66,106200.0,28.1182,28.1481,28.1033,28.1481,106200.0
2014-06-11 11:00:00,37.66,37.71,37.65,37.67,97200.0,28.1481,28.1855,28.1406,28.1556,97200.0
2014-06-11 11:30:00,37.67,37.7,37.64,37.69,193900.0,28.1556,28.178,28.1332,28.1705,193900.0
2014-06-11 12:00:00,37.69,37.71,37.66,37.67,67000.0,28.1705,28.1855,28.1481,28.1556,67000.0
2014-06-11 12:30:00,37.66,37.67,37.62,37.64,120400.0,28.1481,28.1556,28.1182,28.1332,120400.0
2014-06-11 13:00:00,37.64,37.66,37.62,37.65,87200.0,28.1332,28.1481,28.1182,28.1406,87200.0
2014-06-11 13:30:00,37.65,37.68,37.63,37.63,58300.0,28.1406,28.1631,28.1257,28.1257,58300.0
2014-06-11 14:00:00,37.63,37.67,37.61,37.65,99000.0,28.1257,28.1556,28.1107,28.1406,99000.0
2014-06-11 14:30:00,37.66,37.68,37.62,37.65,58200.0,28.1481,28.1631,28.1182,28.1406,58200.0
2014-06-11 15:00:00,37.65,37.69,37.64,37.67,73700.0,28.1406,28.1705,28.1332,28.1556,73700.0
2014-06-11 15:30:00,37.68,37.71,37.65,37.69,221500.0,28.1631,28.1855,28.1406,28.1705,221500.0
2014-06-12 09:30:00,37.57,37.73,37.56,37.63,218700.0,28.0808,28.2004,28.0734,28.1257,218700.0
2014-06-12 10:00:00,37.63,37.66,37.58,37.6,111400.0,28.1257,28.1481,28.0883,28.1033,111400.0
2014-06-12 10:30:00,37.6,37.66,37.57,37.65,88900.0,28.1033,28.1481,28.0808,28.1406,88900.0
2014-06-12 11:00:00,37.66,37.66,37.61,37.65,60400.0,28.1481,28.1481,28.1107,28.1406,60400.0
2014-06-12 11:30:00,37.65,37.66,37.58,37.58,54900.0,28.1406,28.1481,28.0883,28.0883,54900.0
2014-06-12 12:00:00,37.58,37.64,37.55,37.62,78300.0,28.0883,28.1332,28.0659,28.1182,78300.0
2014-06-12 12:30:00,37.61,37.63,37.58,37.61,75400.0,28.1107,28.1257,28.0883,28.1107,75400.0
2014-06-12 13:00:00,37.61,37.62,37.58,37.59,119300.0,28.1107,28.1182,28.0883,28.0958,119300.0
2014-06-12 13:30:00,37.59,37.6,37.53,37.56,176500.0,28.0958,28.1033,28.051,28.0734,176500.0
2014-06-12 14:00:00,37.56,37.61,37.56,37.56,98500.0,28.0734,28.1107,28.0734,28.0734,98500.0
2014-06-12 14:30:00,37.56,37.59,37.55,37.57,136200.0,28.0734,28.0958,28.0659,28.0808,136200.0
2014-06-12 15:00:00,37.57,37.65,37.56,37.58,186200.0,28.0808,28.1406,28.0734,28.0883,186200.0
2014-06-12 15:30:00,37.58,37.67,37.56,37.65,511800.0,28.0883,28.1556,28.0734,28.1406,511800.0
2014-06-13 09:30:00,37.62,37.64,37.18,37.45,789300.0,28.1182,28.1332,27.7894,27.9912,789300.0
2014-06-13 10:00:00,37.45,37.48,37.39,37.44,333900.0,27.9912,28.0136,27.9463,27.9837,333900.0
2014-06-13 10:30:00,37.45,37.48,37.43,37.46,234700.0,27.9912,28.0136,27.9762,27.9986,234700.0
2014-06-13 11:00:00,37.46,37.46,37.38,37.4,421600.0,27.9986,27.9986,27.9388,27.9538,421600.0
2014-06-13 11:30:00,37.4,37.4,37.17,37.18,492100.0,27.9538,27.9538,27.7819,27.7894,492100.0
2014-06-13 12:00:00,37.18,37.18,37.04,37.12,873100.0,27.7894,27.7894,27.6847,27.7445,873100.0
2014-06-13 12:30:00,37.12,37.14,37.01,37.01,401300.0,27.7445,27.7595,27.6623,27.6623,401300.0
2014-06-13 13:00:00,37.01,37.03,36.61,36.65,418600.0,27.6623,27.6772,27.3633,27.3932,418600.0
2014-06-13 13:30:00,36.65,36.81,36.56,36.76,808900.0,27.3932,27.5128,27.3259,27.4754,808900.0
2014-06-13 14:00:00,36.77,36.81,36.72,36.78,447100.0,27.4829,27.5128,27.4455,27.4904,447100.0
2014-06-13 14:30:00,36.77,36.94,36.67,36.93,347800.0,27.4829,27.61,27.4082,27.6025,347800.0
2014-06-13 15:00:00,36.94,37.08,36.94,36.95,841600.0,27.61,27.7146,27.61,27.6174,841600.0
2014-06-13 15:30:00,36.96,36.96,36.83,36.94,726900.0,27.6249,27.6249,27.5278,27.61,726900.0
2014-06-16 09:30:00,36.76,36.81,36.67,36.74,330100.0,27.4754,27.5128,27.4082,27.4605,330100.0
2014-06-16 10:00:00,36.75,36.77,36.73,36.75,228100.0,27.468,27.4829,27.453,27.468,228100.0
2014-06-16 10:30:00,36.75,36.76,36.73,36.76,220800.0,27.468,27.4754,27.453,27.4754,220800.0
2014-06-16 11:00:00,36.76,36.76,36.72,36.75,166900.0,27.4754,27.4754,27.4455,27.468,166900.0
2014-06-16 11:30:00,36.75,36.85,36.74,36.84,274900.0,27.468,27.5427,27.4605,27.5352,274900.0
2014-06-16 12:00:00,36.84,36.84,36.74,36.74,216100.0,27.5352,27.5352,27.4605,27.4605,216100.0
2014-06-16 12:30:00,36.75,36.76,36.71,36.76,85600.0,27.468,27.4754,27.4381,27.4754,85600.0
2014-06-16 13:00:00,36.76,36.83,36.75,36.79,124200.0,27.4754,27.5278,27.468,27.4979,124200.0
2014-06-16 13:30:00,36.8,36.83,36.79,36.83,179200.0,27.5053,27.5278,27.4979,27.5278,179200.0
2014-06-16 14:00:00,36.82,36.84,36.82,36.83,197200.0,27.5203,27.5352,27.5203,27.5278,197200.0
2014-06-16 14:30:00,36.83,36.84,36.75,36.75,197600.0,27.5278,27.5352,27.468,27.468,197600.0
2014-06-16 15:00:00,36.76,36.79,36.75,36.78,262700.0,27.4754,27.4979,27.468,27.4904,262700.0
2014-06-16 15:30:00,36.78,36.9,36.78,36.89,542100.0,27.4904,27.5801,27.4904,27.5726,542100.0
2014-06-17 09:30:00,36.84,36.86,36.73,36.81,222100.0,27.5352,27.5502,27.453,27.5128,222100.0
2014-06-17 10:00:00,36.82,36.86,36.76,36.81,588000.0,27.5203,27.5502,27.4754,27.5128,588000.0
2014-06-17 10:30:00,36.81,36.83,36.77,36.82,152100.0,27.5128,27.5278,27.4829,27.5203,152100.0
2014-06-17 11:00:00,36.82,36.94,36.82,36.92,101400.0,27.5203,27.61,27.5203,27.595,101400.0
2014-06-17 11:30:00,36.92,37.01,36.91,36.98,103100.0,27.595,27.6623,27.5875,27.6399,103100.0
2014-06-17 12:00:00,36.98,36.98,36.89,36.89,58100.0,27.6399,27.6399,27.5726,27.5726,58100.0
2014-06-17 12:30:00,36.9,37.0,36.89,37.0,76700.0,27.5801,27.6548,27.5726,27.6548,76700.0
2014-06-17 13:00:00,37.0,37.02,36.86,36.87,162900.0,27.6548,27.6698,27.5502,27.5576,162900.0
2014-06-17 13:30:00,36.88,36.92,36.85,36.9,107600.0,27.5651,27.595,27.5427,27.5801,107600.0
2014-06-17 14:00:00,36.9,36.94,36.86,36.93,123100.0,27.5801,27.61,27.5502,27.6025,123100.0
2014-06-17 14:30:00,36.92,36.93,36.9,36.93,83500.0,27.595,27.6025,27.5801,27.6025,83500.0
2014-06-17 15:00:00,36.93,36.95,36.89,36.95,162400.0,27.6025,27.6174,27.5726,27.6174,162400.0
2014-06-17 15:30:00,36.95,36.98,36.88,36.91,402900.0,27.6174,27.6399,27.5651,27.5875,402900.0
2014-06-18 09:30:00,36.92,36.99,36.8,36.85,254800.0,27.595,27.6473,27.5053,27.5427,254800.0
2014-06-18 10:00:00,36.86,36.87,36.8,36.83,174900.0,27.5502,27.5576,27.5053,27.5278,174900.0
2014-06-18 10:30:00,36.82,36.95,36.81,36.92,101100.0,27.5203,27.6174,27.5128,27.595,101100.0
2014-06-18 11:00:00,36.91,37.01,36.9,36.94,92900.0,27.5875,27.6623,27.5801,27.61,92900.0
2014-06-18 11:30:00,36.95,37.0,36.93,36.99,136700.0,27.6174,27.6548,27.6025,27.6473,136700.0
2014-06-18 12:00:00,36.99,37.01,36.96,36.98,213900.0,27.6473,27.6623,27.6249,27.6399,213900.0
2014-06-18 12:30:00,36.98,37.03,36.96,37.0,89000.0,27.6399,27.6772,27.6249,27.6548,89000.0
2014-06-18 13:00:00,37.01,37.01,36.98,36.99,63200.0,27.6623,27.6623,27.6399,27.6473,63200.0
2014-06-18 13:30:00,37.0,37.0,36.9,36.9,149000.0,27.6548,27.6548,27.5801,27.5801,149000.0
2014-06-18 14:00:00,36.9,37.0,36.83,36.97,244800.0,27.5801,27.6548,27.5278,27.6324,244800.0
2014-06-18 14:30:00,36.97,37.01,36.97,37.0,192000.0,27.6324,27.6623,27.6324,27.6548,192000.0
2014-06-18 15:00:00,37.0,37.07,36.97,37.05,322200.0,27.6548,27.7071,27.6324,27.6922,322200.0
2014-06-18 15:30:00,37.05,37.23,37.04,37.22,392200.0,27.6922,27.8267,27.6847,27.8192,392200.0
2014-06-19 09:30:00,37.31,37.39,37.18,37.2,146300.0,27.8865,27.9463,27.7894,27.8043,146300.0
2014-06-19 10:00:00,37.19,37.2,37.11,37.15,99400.0,27.7968,27.8043,27.737,27.7669,99400.0
2014-06-19 10:30:00,37.16,37.16,37.12,37.14,132000.0,27.7744,27.7744,27.7445,27.7595,132000.0
2014-06-19 11:00:00,37.14,37.15,37.09,37.1,84500.0,27.7595,27.7669,27.7221,27.7296,84500.0
2014-06-19 11:30:00,37.08,37.15,37.07,37.12,77600.0,27.7146,27.7669,27.7071,27.7445,77600.0
2014-06-19 12:00:00,37.12,37.12,37.07,37.08,70400.0,27.7445,27.7445,27.7071,27.7146,70400.0
2014-06-19 12:30:00,37.08,37.1,37.06,37.1,58300.0,27.7146,27.7296,27.6997,27.7296,58300.0
2014-06-19 13:00:00,37.1,37.17,37.09,37.16,90400.0,27.7296,27.7819,27.7221,27.7744,90400.0
2014-06-19 13:30:00,37.17,37.29,37.17,37.28,123700.0,27.7819,27.8716,27.7819,27.8641,123700.0
2014-06-19 14:00:00,37.28,37.35,37.25,37.34,102200.0,27.8641,27.9164,27.8417,27.9089,102200.0
2014-06-19 14:30:00,37.33,37.34,37.23,37.28,207700.0,27.9015,27.9089,27.8267,27.8641,207700.0
2014-06-19 15:00:00,37.28,37.3,37.22,37.27,580300.0,27.8641,27.879,27.8192,27.8566,580300.0
2014-06-19 15:30:00,37.26,37.27,37.21,37.24,439400.0,27.8491,27.8566,27.8118,27.8342,439400.0
2014-06-20 09:30:00,37.24,37.35,37.18,37.29,641300.0,27.8342,27.9164,27.7894,27.8716,641300.0
2014-06-20 10:00:00,37.29,37.31,37.25,37.28,63300.0,27.8716,27.8865,27.8417,27.8641,63300.0
2014-06-20 10:30:00,37.29,37.3,37.25,37.3,76900.0,27.8716,27.879,27.8417,27.879,76900.0
2014-06-20 11:00:00,37.3,37.31,37.25,37.25,65500.0,27.879,27.8865,27.8417,27.8417,65500.0
2014-06-20 11:30:00,37.26,37.31,37.24,37.3,109000.0,27.8491,27.8865,27.8342,27.879,109000.0
2014-06-20 12:00:00,37.3,37.3,37.27,37.29,72200.0,27.879,27.879,27.8566,27.8716,72200.0
2014-06-20 12:30:00,37.29,37.34,37.26,37.3,120400.0,27.8716,27.9089,27.8491,27.879,120400.0
2014-06-20 13:00:00,37.31,37.32,37.28,37.29,107800.0,27.8865,27.894,27.8641,27.8716,107800.0
2014-06-20 13:30:00,37.29,37.3,37.26,37.29,47000.0,27.8716,27.879,27.8491,27.8716,47000.0
2014-06-20 14:00:00,37.29,37.31,37.26,37.26,109900.0,27.8716,27.8865,27.8491,27.8491,109900.0
2014-06-20 14:30:00,37.26,37.3,37.25,37.26,119600.0,27.8491,27.879,27.8417,27.8491,119600.0
2014-06-20 15:00:00,37.26,37.28,37.23,37.23,102800.0,27.8491,27.8641,27.8267,27.8267,102800.0
2014-06-20 15:30:00,37.23,37.25,37.18,37.19,383600.0,27.8267,27.8417,27.7894,27.7968,383600.0
2014-06-23 09:30:00,37.27,37.45,37.24,37.45,262100.0,27.8566,27.9912,27.8342,27.9912,262100.0
2014-06-23 10:00:00,37.45,37.57,37.45,37.52,219200.0,27.9912,28.0808,27.9912,28.0435,219200.0
2014-06-23 10:30:00,37.52,37.69,37.51,37.52,348200.0,28.0435,28.1705,28.036,28.0435,348200.0
2014-06-23 11:00:00,37.52,37.68,37.51,37.61,285000.0,28.0435,28.1631,28.036,28.1107,285000.0
2014-06-23 11:30:00,37.62,37.63,37.43,37.5,225900.0,28.1182,28.1257,27.9762,28.0285,225900.0
2014-06-23 12:00:00,37.5,37.54,37.39,37.4,75300.0,28.0285,28.0584,27.9463,27.9538,75300.0
2014-06-23 12:30:00,37.4,37.44,37.39,37.4,103000.0,27.9538,27.9837,27.9463,27.9538,103000.0
2014-06-23 13:00:00,37.4,37.46,37.4,37.45,107300.0,27.9538,27.9986,27.9538,27.9912,107300.0
2014-06-23 13:30:00,37.45,37.55,37.42,37.54,297400.0,27.9912,28.0659,27.9687,28.0584,297400.0
2014-06-23 14:00:00,37.55,37.55,37.46,37.48,189800.0,28.0659,28.0659,27.9986,28.0136,189800.0
2014-06-23 14:30:00,37.48,37.55,37.46,37.48,264300.0,28.0136,28.0659,27.9986,28.0136,264300.0
2014-06-23 15:00:00,37.47,37.49,37.43,37.48,138800.0,28.0061,28.0211,27.9762,28.0136,138800.0
2014-06-23 15:30:00,37.48,37.56,37.46,37.54,396300.0,28.0136,28.0734,27.9986,28.0584,396300.0
2014-06-24 09:30:00,37.49,37.57,37.39,37.46,127700.0,28.0211,28.0808,27.9463,27.9986,127700.0
2014-06-24 10:00:00,37.47,37.62,37.46,37.6,124300.0,28.0061,28.1182,27.9986,28.1033,124300.0
2014-06-24 10:30:00,37.59,37.76,37.58,37.7,205700.0,28.0958,28.2229,28.0883,28.178,205700.0
2014-06-24 11:00:00,37.69,37.79,37.68,37.79,113400.0,28.1705,28.2453,28.1631,28.2453,113400.0
2014-06-24 11:30:00,37.79,37.82,37.73,37.79,142000.0,28.2453,28.2677,28.2004,28.2453,142000.0
2014-06-24 12:00:00,37.79,37.79,37.67,37.7,45400.0,28.2453,28.2453,28.1556,28.178,45400.0
2014-06-24 12:30:00,37.71,37.77,37.71,37.74,83300.0,28.1855,28.2303,28.1855,28.2079,83300.0
2014-06-24 13:00:00,37.73,37.76,37.67,37.73,146500.0,28.2004,28.2229,28.1556,28.2004,146500.0
2014-06-24 13:30:00,37.73,37.81,37.73,37.8,148800.0,28.2004,28.2602,28.2004,28.2528,148800.0
2014-06-24 14:00:00,37.8,37.83,37.74,37.75,125600.0,28.2528,28.2752,28.2079,28.2154,125600.0
2014-06-24 14:30:00,37.75,37.82,37.73,37.79,161000.0,28.2154,28.2677,28.2004,28.2453,161000.0
2014-06-24 15:00:00,37.79,37.82,37.74,37.8,588800.0,28.2453,28.2677,28.2079,28.2528,588800.0
2014-06-24 15:30:00,37.8,37.83,37.76,37.79,867700.0,28.2528,28.2752,28.2229,28.2453,867700.0
2014-06-25 09:30:00,37.81,37.83,37.5,37.53,200900.0,28.2602,28.2752,28.0285,28.051,200900.0
2014-06-25 10:00:00,37.52,37.53,37.4,37.43,126500.0,28.0435,28.051,27.9538,27.9762,126500.0
2014-06-25 10:30:00,37.43,37.49,37.39,37.49,180100.0,27.9762,28.0211,27.9463,28.0211,180100.0
2014-06-25 11:00:00,37.49,37.51,37.4,37.43,187500.0,28.0211,28.036,27.9538,27.9762,187500.0
2014-06-25 11:30:00,37.43,37.54,37.42,37.53,189300.0,27.9762,28.0584,27.9687,28.051,189300.0
2014-06-25 12:00:00,37.53,37.58,37.51,37.55,118300.0,28.051,28.0883,28.036,28.0659,118300.0
2014-06-25 12:30:00,37.55,37.58,37.54,37.54,84900.0,28.0659,28.0883,28.0584,28.0584,84900.0
2014-06-25 13:00:00,37.54,37.55,37.5,37.5,95600.0,28.0584,28.0659,28.0285,28.0285,95600.0
2014-06-25 13:30:00,37.5,37.51,37.47,37.48,123800.0,28.0285,28.036,28.0061,28.0136,123800.0
2014-06-25 14:00:00,37.47,37.47,37.39,37.39,117800.0,28.0061,28.0061,27.9463,27.9463,117800.0
2014-06-25 14:30:00,37.4,37.47,37.39,37.43,243500.0,27.9538,28.0061,27.9463,27.9762,243500.0
2014-06-25 15:00:00,37.43,37.5,37.4,37.48,287300.0,27.9762,28.0285,27.9538,28.0136,287300.0
2014-06-25 15:30:00,37.48,37.51,37.45,37.46,515400.0,28.0136,28.036,27.9912,27.9986,515400.0
2014-06-26 09:30:00,37.39,37.44,37.16,37.2,109900.0,27.9463,27.9837,27.7744,27.8043,109900.0
2014-06-26 10:00:00,37.19,37.25,37.16,37.22,87400.0,27.7968,27.8417,27.7744,27.8192,87400.0
2014-06-26 10:30:00,37.21,37.45,37.21,37.39,195100.0,27.8118,27.9912,27.8118,27.9463,195100.0
2014-06-26 11:00:00,37.39,37.48,37.39,37.46,106600.0,27.9463,28.0136,27.9463,27.9986,106600.0
2014-06-26 11:30:00,37.47,37.6,37.47,37.54,138100.0,28.0061,28.1033,28.0061,28.0584,138100.0
2014-06-26 12:00:00,37.55,37.55,37.45,37.48,61400.0,28.0659,28.0659,27.9912,28.0136,61400.0
2014-06-26 12:30:00,37.48,37.5,37.44,37.46,55200.0,28.0136,28.0285,27.9837,27.9986,55200.0
2014-06-26 13:00:00,37.45,37.55,37.45,37.54,76600.0,27.9912,28.0659,27.9912,28.0584,76600.0
2014-06-26 13:30:00,37.54,37.58,37.51,37.52,57500.0,28.0584,28.0883,28.036,28.0435,57500.0
2014-06-26 14:00:00,37.51,37.55,37.51,37.55,63300.0,28.036,28.0659,28.036,28.0659,63300.0
2014-06-26 14:30:00,37.54,37.56,37.49,37.49,74300.0,28.0584,28.0734,28.0211,28.0211,74300.0
2014-06-26 15:00:00,37.49,37.57,37.49,37.52,117900.0,28.0211,28.0808,28.0211,28.0435,117900.0
2014-06-26 15:30:00,37.52,37.61,37.51,37.61,472000.0,28.0435,28.1107,28.036,28.1107,472000.0
2014-06-27 09:30:00,37.52,37.7,37.52,37.64,102400.0,28.0435,28.178,28.0435,28.1332,102400.0
2014-06-27 10:00:00,37.65,37.81,37.61,37.79,239300.0,28.1406,28.2602,28.1107,28.2453,239300.0
2014-06-27 10:30:00,37.79,37.85,37.78,37.84,98500.0,28.2453,28.2901,28.2378,28.2827,98500.0
2014-06-27 11:00:00,37.84,37.86,37.78,37.8,91500.0,28.2827,28.2976,28.2378,28.2528,91500.0
2014-06-27 11:30:00,37.8,37.83,37.8,37.81,70900.0,28.2528,28.2752,28.2528,28.2602,70900.0
2014-06-27 12:00:00,37.82,37.83,37.74,37.76,50300.0,28.2677,28.2752,28.2079,28.2229,50300.0
2014-06-27 12:30:00,37.75,37.8,37.74,37.77,49600.0,28.2154,28.2528,28.2079,28.2303,49600.0
2014-06-27 13:00:00,37.77,37.79,37.72,37.76,144300.0,28.2303,28.2453,28.193,28.2229,144300.0
2014-06-27 13:30:00,37.76,37.8,37.74,37.79,73000.0,28.2229,28.2528,28.2079,28.2453,73000.0
2014-06-27 14:00:00,37.79,37.84,37.79,37.82,70900.0,28.2453,28.2827,28.2453,28.2677,70900.0
2014-06-27 14:30:00,37.81,37.83,37.74,37.76,233400.0,28.2602,28.2752,28.2079,28.2229,233400.0
2014-06-27 15:00:00,37.75,37.81,37.74,37.78,164700.0,28.2154,28.2602,28.2079,28.2378,164700.0
2014-06-27 15:30:00,37.78,37.88,37.75,37.85,366300.0,28.2378,28.3126,28.2154,28.2901,366300.0
2014-06-30 09:30:00,37.78,37.83,37.64,37.77,158200.0,28.2378,28.2752,28.1332,28.2303,158200.0
2014-06-30 10:00:00,37.79,37.95,37.77,37.94,124200.0,28.2453,28.3649,28.2303,28.3574,124200.0
2014-06-30 10:30:00,37.94,37.99,37.83,37.87,331300.0,28.3574,28.3948,28.2752,28.3051,331300.0
2014-06-30 11:00:00,37.86,37.86,37.72,37.78,172600.0,28.2976,28.2976,28.193,28.2378,172600.0
2014-06-30 11:30:00,37.78,37.79,37.6,37.6,257800.0,28.2378,28.2453,28.1033,28.1033,257800.0
2014-06-30 12:00:00,37.6,37.6,37.48,37.48,261200.0,28.1033,28.1033,28.0136,28.0136,261200.0
2014-06-30 12:30:00,37.49,37.57,37.42,37.56,245100.0,28.0211,28.0808,27.9687,28.0734,245100.0
2014-06-30 13:00:00,37.56,37.66,37.53,37.66,198800.0,28.0734,28.1481,28.051,28.1481,198800.0
2014-06-30 13:30:00,37.66,37.68,37.29,37.55,673200.0,28.1481,28.1631,27.8716,28.0659,673200.0
2014-06-30 14:00:00,37.55,37.8,37.54,37.71,307800.0,28.0659,28.2528,28.0584,28.1855,307800.0
2014-06-30 14:30:00,37.69,37.7,37.55,37.59,214800.0,28.1705,28.178,28.0659,28.0958,214800.0
2014-06-30 15:00:00,37.59,37.6,37.48,37.5,403300.0,28.0958,28.1033,28.0136,28.0285,403300.0
2014-06-30 15:30:00,37.5,37.52,37.4,37.46,613400.0,28.0285,28.0435,27.9538,27.9986,613400.0
2014-07-01 09:30:00,36.97,37.11,36.87,37.04,603100.0,27.8481,27.9536,27.7728,27.9008,603100.0
2014-07-01 10:00:00,37.03,37.18,36.98,37.11,146300.0,27.8933,28.0063,27.8556,27.9536,146300.0
2014-07-01 10:30:00,37.11,37.25,37.1,37.22,109800.0,27.9536,28.059,27.946,28.0364,109800.0
2014-07-01 11:00:00,37.22,37.33,37.2,37.33,145800.0,28.0364,28.1193,28.0213,28.1193,145800.0
2014-07-01 11:30:00,37.33,37.39,37.19,37.19,125300.0,28.1193,28.1645,28.0138,28.0138,125300.0
2014-07-01 12:00:00,37.19,37.24,37.18,37.23,73500.0,28.0138,28.0515,28.0063,28.0439,73500.0
2014-07-01 12:30:00,37.23,37.29,37.23,37.25,68100.0,28.0439,28.0891,28.0439,28.059,68100.0
2014-07-01 13:00:00,37.26,37.29,37.25,37.25,86700.0,28.0665,28.0891,28.059,28.059,86700.0
2014-07-01 13:30:00,37.26,37.31,37.26,37.3,151700.0,28.0665,28.1042,28.0665,28.0967,151700.0
2014-07-01 14:00:00,37.3,37.32,37.22,37.22,97600.0,28.0967,28.1117,28.0364,28.0364,97600.0
2014-07-01 14:30:00,37.22,37.24,37.2,37.24,122000.0,28.0364,28.0515,28.0213,28.0515,122000.0
2014-07-01 15:00:00,37.24,37.24,37.18,37.18,212700.0,28.0515,28.0515,28.0063,28.0063,212700.0
2014-07-01 15:30:00,37.18,37.2,37.13,37.15,475300.0,28.0063,28.0213,27.9686,27.9837,475300.0
2014-07-02 09:30:00,37.21,37.33,37.13,37.29,149600.0,28.0289,28.1193,27.9686,28.0891,149600.0
2014-07-02 10:00:00,37.28,37.31,37.23,37.28,56600.0,28.0816,28.1042,28.0439,28.0816,56600.0
2014-07-02 10:30:00,37.28,37.37,37.28,37.34,73600.0,28.0816,28.1494,28.0816,28.1268,73600.0
2014-07-02 11:00:00,37.34,37.34,37.24,37.27,135000.0,28.1268,28.1268,28.0515,28.0741,135000.0
2014-07-02 11:30:00,37.26,37.28,37.15,37.18,179100.0,28.0665,28.0816,27.9837,28.0063,179100.0
2014-07-02 12:00:00,37.17,37.2,37.15,37.16,55800.0,27.9987,28.0213,27.9837,27.9912,55800.0
2014-07-02 12:30:00,37.16,37.16,37.07,37.11,69000.0,27.9912,27.9912,27.9234,27.9536,69000.0
2014-07-02 13:00:00,37.11,37.13,37.07,37.12,40900.0,27.9536,27.9686,27.9234,27.9611,40900.0
2014-07-02 13:30:00,37.13,37.14,37.07,37.12,48500.0,27.9686,27.9761,27.9234,27.9611,48500.0
2014-07-02 14:00:00,37.11,37.12,37.07,37.09,60200.0,27.9536,27.9611,27.9234,27.9385,60200.0
2014-07-02 14:30:00,37.09,37.13,37.07,37.08,64900.0,27.9385,27.9686,27.9234,27.931,64900.0
2014-07-02 15:00:00,37.08,37.14,37.07,37.14,87900.0,27.931,27.9761,27.9234,27.9761,87900.0
2014-07-02 15:30:00,37.14,37.16,37.11,37.16,241000.0,27.9761,27.9912,27.9536,27.9912,241000.0
2014-07-03 09:30:00,37.19,37.41,37.18,37.35,165200.0,28.0138,28.1795,28.0063,28.1343,165200.0
2014-07-03 10:00:00,37.36,37.38,37.23,37.3,247600.0,28.1419,28.1569,28.0439,28.0967,247600.0
2014-07-03 10:30:00,37.31,37.35,37.22,37.22,94800.0,28.1042,28.1343,28.0364,28.0364,94800.0
2014-07-03 11:00:00,37.23,37.24,37.11,37.16,191200.0,28.0439,28.0515,27.9536,27.9912,191200.0
2014-07-03 11:30:00,37.16,37.22,37.15,37.19,112800.0,27.9912,28.0364,27.9837,28.0138,112800.0
2014-07-03 12:00:00,37.19,37.24,37.18,37.19,107900.0,28.0138,28.0515,28.0063,28.0138,107900.0
2014-07-03 12:30:00,37.2,37.25,37.17,37.21,168600.0,28.0213,28.059,27.9987,28.0289,168600.0
2014-07-07 09:30:00,37.15,37.29,37.04,37.09,164000.0,27.9837,28.0891,27.9008,27.9385,164000.0
2014-07-07 10:00:00,37.09,37.17,37.08,37.15,49100.0,27.9385,27.9987,27.931,27.9837,49100.0
2014-07-07 10:30:00,37.14,37.15,37.0,37.0,67100.0,27.9761,27.9837,27.8707,27.8707,67100.0
2014-07-07 11:00:00,37.0,37.04,36.96,37.02,80400.0,27.8707,27.9008,27.8406,27.8858,80400.0
2014-07-07 11:30:00,37.02,37.04,36.94,36.96,155600.0,27.8858,27.9008,27.8255,27.8406,155600.0
2014-07-07 12:00:00,36.95,37.01,36.95,36.98,53600.0,27.833,27.8782,27.833,27.8556,53600.0
2014-07-07 12:30:00,36.98,36.98,36.92,36.94,83700.0,27.8556,27.8556,27.8104,27.8255,83700.0
2014-07-07 13:00:00,36.94,36.98,36.93,36.95,86500.0,27.8255,27.8556,27.818,27.833,86500.0
2014-07-07 13:30:00,36.95,36.99,36.95,36.97,76000.0,27.833,27.8632,27.833,27.8481,76000.0
2014-07-07 14:00:00,36.97,36.97,36.91,36.95,104900.0,27.8481,27.8481,27.8029,27.833,104900.0
2014-07-07 14:30:00,36.94,36.97,36.93,36.93,171100.0,27.8255,27.8481,27.818,27.818,171100.0
2014-07-07 15:00:00,36.94,37.03,36.93,37.01,128600.0,27.8255,27.8933,27.818,27.8782,128600.0
2014-07-07 15:30:00,37.01,37.08,36.99,37.07,319200.0,27.8782,27.931,27.8632,27.9234,319200.0
2014-07-08 09:30:00,37.04,37.04,36.93,37.02,157600.0,27.9008,27.9008,27.818,27.8858,157600.0
2014-07-08 10:00:00,37.03,37.11,36.97,37.02,237300.0,27.8933,27.9536,27.8481,27.8858,237300.0
2014-07-08 10:30:00,37.01,37.06,36.99,37.06,105200.0,27.8782,27.9159,27.8632,27.9159,105200.0
2014-07-08 11:00:00,37.05,37.08,37.02,37.06,218700.0,27.9084,27.931,27.8858,27.9159,218700.0
2014-07-08 11:30:00,37.05,37.09,36.99,36.99,127700.0,27.9084,27.9385,27.8632,27.8632,127700.0
2014-07-08 12:00:00,37.0,37.04,36.97,37.02,180000.0,27.8707,27.9008,27.8481,27.8858,180000.0
2014-07-08 12:30:00,37.02,37.05,36.99,37.0,88300.0,27.8858,27.9084,27.8632,27.8707,88300.0
2014-07-08 13:00:00,37.0,37.03,36.89,36.89,209100.0,27.8707,27.8933,27.7878,27.7878,209100.0
2014-07-08 13:30:00,36.9,36.91,36.81,36.84,111100.0,27.7954,27.8029,27.7276,27.7502,111100.0
2014-07-08 14:00:00,36.84,36.84,36.75,36.79,106700.0,27.7502,27.7502,27.6824,27.7125,106700.0
2014-07-08 14:30:00,36.79,36.81,36.76,36.78,84100.0,27.7125,27.7276,27.6899,27.705,84100.0
2014-07-08 15:00:00,36.77,36.78,36.72,36.77,108300.0,27.6974,27.705,27.6598,27.6974,108300.0
2014-07-08 15:30:00,36.77,36.8,36.73,36.77,333200.0,27.6974,27.72,27.6673,27.6974,333200.0
2014-07-09 09:30:00,36.84,36.91,36.78,36.85,141900.0,27.7502,27.8029,27.705,27.7577,141900.0
2014-07-09 10:00:00,36.84,36.89,36.82,36.86,103200.0,27.7502,27.7878,27.7351,27.7652,103200.0
2014-07-09 10:30:00,36.86,37.04,36.86,36.99,152800.0,27.7652,27.9008,27.7652,27.8632,152800.0
2014-07-09 11:00:00,36.99,37.04,36.9,36.96,176300.0,27.8632,27.9008,27.7954,27.8406,176300.0
2014-07-09 11:30:00,36.96,36.97,36.89,36.97,75900.0,27.8406,27.8481,27.7878,27.8481,75900.0
2014-07-09 12:00:00,36.97,37.0,36.95,37.0,116000.0,27.8481,27.8707,27.833,27.8707,116000.0
2014-07-09 12:30:00,37.0,37.01,36.96,36.97,54600.0,27.8707,27.8782,27.8406,27.8481,54600.0
2014-07-09 13:00:00,36.97,36.99,36.93,36.93,91200.0,27.8481,27.8632,27.818,27.818,91200.0
2014-07-09 13:30:00,36.94,36.97,36.88,36.96,77400.0,27.8255,27.8481,27.7803,27.8406,77400.0
2014-07-09 14:00:00,36.94,37.07,36.91,37.05,188500.0,27.8255,27.9234,27.8029,27.9084,188500.0
2014-07-09 14:30:00,37.05,37.06,37.02,37.05,227600.0,27.9084,27.9159,27.8858,27.9084,227600.0
2014-07-09 15:00:00,37.05,37.12,37.05,37.09,263800.0,27.9084,27.9611,27.9084,27.9385,263800.0
2014-07-09 15:30:00,37.08,37.12,37.07,37.11,728500.0,27.931,27.9611,27.9234,27.9536,728500.0
2014-07-10 09:30:00,36.8,36.89,36.75,36.89,253800.0,27.72,27.7878,27.6824,27.7878,253800.0
2014-07-10 10:00:00,36.89,37.03,36.84,36.95,248700.0,27.7878,27.8933,27.7502,27.833,248700.0
2014-07-10 10:30:00,36.96,37.01,36.87,36.99,204800.0,27.8406,27.8782,27.7728,27.8632,204800.0
2014-07-10 11:00:00,36.99,37.02,36.99,37.0,225800.0,27.8632,27.8858,27.8632,27.8707,225800.0
2014-07-10 11:30:00,37.0,37.09,36.99,37.04,201900.0,27.8707,27.9385,27.8632,27.9008,201900.0
2014-07-10 12:00:00,37.04,37.16,37.03,37.15,121100.0,27.9008,27.9912,27.8933,27.9837,121100.0
2014-07-10 12:30:00,37.15,37.16,37.04,37.1,177800.0,27.9837,27.9912,27.9008,27.946,177800.0
2014-07-10 13:00:00,37.1,37.12,36.99,37.05,235500.0,27.946,27.9611,27.8632,27.9084,235500.0
2014-07-10 13:30:00,37.06,37.07,36.95,37.0,313500.0,27.9159,27.9234,27.833,27.8707,313500.0
2014-07-10 14:00:00,37.0,37.06,37.0,37.05,202300.0,27.8707,27.9159,27.8707,27.9084,202300.0
2014-07-10 14:30:00,37.07,37.07,36.91,36.93,312400.0,27.9234,27.9234,27.8029,27.818,312400.0
2014-07-10 15:00:00,36.93,36.98,36.91,36.98,205900.0,27.818,27.8556,27.8029,27.8556,205900.0
2014-07-10 15:30:00,36.98,36.98,36.92,36.94,384700.0,27.8556,27.8556,27.8104,27.8255,384700.0
2014-07-11 09:30:00,36.9,36.96,36.82,36.84,76700.0,27.7954,27.8406,27.7351,27.7502,76700.0
2014-07-11 10:00:00,36.84,36.84,36.76,36.77,102600.0,27.7502,27.7502,27.6899,27.6974,102600.0
2014-07-11 10:30:00,36.77,36.78,36.72,36.73,82000.0,27.6974,27.705,27.6598,27.6673,82000.0
2014-07-11 11:00:00,36.73,36.75,36.71,36.72,89300.0,27.6673,27.6824,27.6522,27.6598,89300.0
2014-07-11 11:30:00,36.72,36.77,36.72,36.75,40400.0,27.6598,27.6974,27.6598,27.6824,40400.0
2014-07-11 12:00:00,36.74,36.77,36.72,36.76,58900.0,27.6748,27.6974,27.6598,27.6899,58900.0
2014-07-11 12:30:00,36.76,36.85,36.73,36.85,35700.0,27.6899,27.7577,27.6673,27.7577,35700.0
2014-07-11 13:00:00,36.85,36.93,36.84,36.9,59600.0,27.7577,27.818,27.7502,27.7954,59600.0
2014-07-11 13:30:00,36.9,36.92,36.87,36.9,31600.0,27.7954,27.8104,27.7728,27.7954,31600.0
2014-07-11 14:00:00,36.9,36.98,36.9,36.97,56400.0,27.7954,27.8556,27.7954,27.8481,56400.0
2014-07-11 14:30:00,36.97,36.97,36.93,36.93,44200.0,27.8481,27.8481,27.818,27.818,44200.0
2014-07-11 15:00:00,36.94,37.03,36.93,37.02,78300.0,27.8255,27.8933,27.818,27.8858,78300.0
2014-07-11 15:30:00,37.01,37.02,36.97,36.98,173000.0,27.8782,27.8858,27.8481,27.8556,173000.0
2014-07-14 09:30:00,37.06,37.19,37.04,37.06,117600.0,27.9159,28.0138,27.9008,27.9159,117600.0
2014-07-14 10:00:00,37.06,37.09,37.01,37.02,64100.0,27.9159,27.9385,27.8782,27.8858,64100.0
2014-07-14 10:30:00,37.02,37.1,37.01,37.08,83800.0,27.8858,27.946,27.8782,27.931,83800.0
2014-07-14 11:00:00,37.08,37.11,37.06,37.09,80900.0,27.931,27.9536,27.9159,27.9385,80900.0
2014-07-14 11:30:00,37.1,37.12,37.04,37.05,96700.0,27.946,27.9611,27.9008,27.9084,96700.0
2014-07-14 12:00:00,37.04,37.05,36.93,36.93,123700.0,27.9008,27.9084,27.818,27.818,123700.0
2014-07-14 12:30:00,36.93,36.96,36.89,36.91,101200.0,27.818,27.8406,27.7878,27.8029,101200.0
2014-07-14 13:00:00,36.9,36.95,36.89,36.93,96700.0,27.7954,27.833,27.7878,27.818,96700.0
2014-07-14 13:30:00,36.93,36.94,36.85,36.86,97800.0,27.818,27.8255,27.7577,27.7652,97800.0
2014-07-14 14:00:00,36.87,36.88,36.77,36.77,146100.0,27.7728,27.7803,27.6974,27.6974,146100.0
2014-07-14 14:30:00,36.78,36.85,36.77,36.84,190700.0,27.705,27.7577,27.6974,27.7502,190700.0
2014-07-14 15:00:00,36.84,36.85,36.78,36.8,249500.0,27.7502,27.7577,27.705,27.72,249500.0
2014-07-14 15:30:00,36.8,36.85,36.79,36.85,367800.0,27.72,27.7577,27.7125,27.7577,367800.0
2014-07-15 09:30:00,36.87,37.15,36.87,37.05,268400.0,27.7728,27.9837,27.7728,27.9084,268400.0
2014-07-15 10:00:00,37.05,37.07,36.96,37.07,304200.0,27.9084,27.9234,27.8406,27.9234,304200.0
2014-07-15 10:30:00,37.08,37.09,36.96,37.04,139300.0,27.931,27.9385,27.8406,27.9008,139300.0
2014-07-15 11:00:00,37.04,37.12,37.01,37.07,152300.0,27.9008,27.9611,27.8782,27.9234,152300.0
2014-07-15 11:30:00,37.06,37.09,36.97,36.98,132500.0,27.9159,27.9385,27.8481,27.8556,132500.0
2014-07-15 12:00:00,36.98,37.01,36.95,37.0,66600.0,27.8556,27.8782,27.833,27.8707,66600.0
2014-07-15 12:30:00,37.01,37.01,36.98,36.98,173000.0,27.8782,27.8782,27.8556,27.8556,173000.0
2014-07-15 13:00:00,36.98,36.98,36.89,36.89,78200.0,27.8556,27.8556,27.7878,27.7878,78200.0
2014-07-15 13:30:00,36.9,36.92,36.85,36.85,79700.0,27.7954,27.8104,27.7577,27.7577,79700.0
2014-07-15 14:00:00,36.86,36.97,36.85,36.95,100900.0,27.7652,27.8481,27.7577,27.833,100900.0
2014-07-15 14:30:00,36.95,36.95,36.87,36.91,115500.0,27.833,27.833,27.7728,27.8029,115500.0
2014-07-15 15:00:00,36.91,36.92,36.85,36.86,158700.0,27.8029,27.8104,27.7577,27.7652,158700.0
2014-07-15 15:30:00,36.87,36.91,36.85,36.86,403500.0,27.7728,27.8029,27.7577,27.7652,403500.0
2014-07-16 09:30:00,37.0,37.0,36.73,36.78,155000.0,27.8707,27.8707,27.6673,27.705,155000.0
2014-07-16 10:00:00,36.78,36.92,36.77,36.91,178200.0,27.705,27.8104,27.6974,27.8029,178200.0
2014-07-16 10:30:00,36.92,36.95,36.82,36.84,104000.0,27.8104,27.833,27.7351,27.7502,104000.0
2014-07-16 11:00:00,36.84,36.86,36.82,36.83,59800.0,27.7502,27.7652,27.7351,27.7426,59800.0
2014-07-16 11:30:00,36.83,36.93,36.8,36.93,160600.0,27.7426,27.818,27.72,27.818,160600.0
2014-07-16 12:00:00,36.93,36.97,36.91,36.96,55600.0,27.818,27.8481,27.8029,27.8406,55600.0
2014-07-16 12:30:00,36.96,37.07,36.96,37.01,95800.0,27.8406,27.9234,27.8406,27.8782,95800.0
2014-07-16 13:00:00,37.01,37.01,36.99,37.0,42700.0,27.8782,27.8782,27.8632,27.8707,42700.0
2014-07-16 13:30:00,36.99,37.03,36.95,37.01,80600.0,27.8632,27.8933,27.833,27.8782,80600.0
2014-07-16 14:00:00,37.01,37.03,36.96,36.98,136400.0,27.8782,27.8933,27.8406,27.8556,136400.0
2014-07-16 14:30:00,36.97,36.98,36.94,36.96,61900.0,27.8481,27.8556,27.8255,27.8406,61900.0
2014-07-16 15:00:00,36.95,37.01,36.94,37.01,139800.0,27.833,27.8782,27.8255,27.8782,139800.0
2014-07-16 15:30:00,37.01,37.08,36.98,37.07,427200.0,27.8782,27.931,27.8556,27.9234,427200.0
2014-07-17 09:30:00,36.9,36.9,36.77,36.81,122100.0,27.7954,27.7954,27.6974,27.7276,122100.0
2014-07-17 10:00:00,36.82,36.84,36.73,36.78,131300.0,27.7351,27.7502,27.6673,27.705,131300.0
2014-07-17 10:30:00,36.78,36.79,36.74,36.75,137600.0,27.705,27.7125,27.6748,27.6824,137600.0
2014-07-17 11:00:00,36.75,36.79,36.63,36.63,167800.0,27.6824,27.7125,27.592,27.592,167800.0
2014-07-17 11:30:00,36.62,36.71,36.6,36.65,87500.0,27.5845,27.6522,27.5694,27.6071,87500.0
2014-07-17 12:00:00,36.66,36.68,36.59,36.68,105000.0,27.6146,27.6296,27.5619,27.6296,105000.0
2014-07-17 12:30:00,36.69,36.76,36.67,36.71,49000.0,27.6372,27.6899,27.6221,27.6522,49000.0
2014-07-17 13:00:00,36.71,36.74,36.68,36.71,58400.0,27.6522,27.6748,27.6296,27.6522,58400.0
2014-07-17 13:30:00,36.71,36.73,36.63,36.66,56900.0,27.6522,27.6673,27.592,27.6146,56900.0
2014-07-17 14:00:00,36.66,36.68,36.61,36.61,88600.0,27.6146,27.6296,27.5769,27.5769,88600.0
2014-07-17 14:30:00,36.62,36.65,36.59,36.59,76900.0,27.5845,27.6071,27.5619,27.5619,76900.0
2014-07-17 15:00:00,36.59,36.59,36.52,36.53,281100.0,27.5619,27.5619,27.5091,27.5167,281100.0
2014-07-17 15:30:00,36.53,36.55,36.44,36.45,640600.0,27.5167,27.5317,27.4489,27.4564,640600.0
2014-07-18 09:30:00,36.55,36.74,36.5,36.58,354500.0,27.5317,27.6748,27.4941,27.5543,354500.0
2014-07-18 10:00:00,36.58,36.72,36.52,36.66,190700.0,27.5543,27.6598,27.5091,27.6146,190700.0
2014-07-18 10:30:00,36.66,36.83,36.65,36.82,129700.0,27.6146,27.7426,27.6071,27.7351,129700.0
2014-07-18 11:00:00,36.82,36.88,36.77,36.77,217100.0,27.7351,27.7803,27.6974,27.6974,217100.0
2014-07-18 11:30:00,36.78,36.8,36.69,36.74,121000.0,27.705,27.72,27.6372,27.6748,121000.0
2014-07-18 12:00:00,36.73,36.75,36.69,36.75,61700.0,27.6673,27.6824,27.6372,27.6824,61700.0
2014-07-18 12:30:00,36.75,36.76,36.68,36.7,62900.0,27.6824,27.6899,27.6296,27.6447,62900.0
2014-07-18 13:00:00,36.7,36.7,36.64,36.66,84200.0,27.6447,27.6447,27.5995,27.6146,84200.0
2014-07-18 13:30:00,36.66,36.67,36.63,36.64,89500.0,27.6146,27.6221,27.592,27.5995,89500.0
2014-07-18 14:00:00,36.64,36.7,36.62,36.7,88500.0,27.5995,27.6447,27.5845,27.6447,88500.0
2014-07-18 14:30:00,36.7,36.71,36.62,36.65,134100.0,27.6447,27.6522,27.5845,27.6071,134100.0
2014-07-18 15:00:00,36.64,36.74,36.63,36.69,242500.0,27.5995,27.6748,27.592,27.6372,242500.0
2014-07-18 15:30:00,36.68,36.75,36.65,36.74,432800.0,27.6296,27.6824,27.6071,27.6748,432800.0
2014-07-21 09:30:00,36.72,36.81,36.61,36.78,196900.0,27.6598,27.7276,27.5769,27.705,196900.0
2014-07-21 10:00:00,36.77,36.78,36.66,36.7,142100.0,27.6974,27.705,27.6146,27.6447,142100.0
2014-07-21 10:30:00,36.7,36.73,36.63,36.63,174800.0,27.6447,27.6673,27.592,27.592,174800.0
2014-07-21 11:00:00,36.64,36.64,36.59,36.62,53900.0,27.5995,27.5995,27.5619,27.5845,53900.0
2014-07-21 11:30:00,36.62,36.76,36.6,36.76,118700.0,27.5845,27.6899,27.5694,27.6899,118700.0
2014-07-21 12:00:00,36.76,36.77,36.68,36.69,47900.0,27.6899,27.6974,27.6296,27.6372,47900.0
2014-07-21 12:30:00,36.68,36.71,36.67,36.7,60900.0,27.6296,27.6522,27.6221,27.6447,60900.0
2014-07-21 13:00:00,36.7,36.79,36.69,36.79,50100.0,27.6447,27.7125,27.6372,27.7125,50100.0
2014-07-21 13:30:00,36.8,36.8,36.76,36.79,55300.0,27.72,27.72,27.6899,27.7125,55300.0
2014-07-21 14:00:00,36.79,36.79,36.74,36.76,97500.0,27.7125,27.7125,27.6748,27.6899,97500.0
2014-07-21 14:30:00,36.75,36.79,36.73,36.74,143300.0,27.6824,27.7125,27.6673,27.6748,143300.0
2014-07-21 15:00:00,36.75,36.77,36.73,36.75,95500.0,27.6824,27.6974,27.6673,27.6824,95500.0
2014-07-21 15:30:00,36.75,36.76,36.7,36.7,263900.0,27.6824,27.6899,27.6447,27.6447,263900.0
2014-07-22 09:30:00,36.71,36.89,36.69,36.84,161100.0,27.6522,27.7878,27.6372,27.7502,161100.0
2014-07-22 10:00:00,36.84,36.87,36.8,36.81,69200.0,27.7502,27.7728,27.72,27.7276,69200.0
2014-07-22 10:30:00,36.82,36.92,36.82,36.86,96400.0,27.7351,27.8104,27.7351,27.7652,96400.0
2014-07-22 11:00:00,36.86,36.92,36.85,36.86,60000.0,27.7652,27.8104,27.7577,27.7652,60000.0
2014-07-22 11:30:00,36.86,36.95,36.85,36.94,111800.0,27.7652,27.833,27.7577,27.8255,111800.0
2014-07-22 12:00:00,36.94,36.98,36.91,36.97,80500.0,27.8255,27.8556,27.8029,27.8481,80500.0
2014-07-22 12:30:00,36.97,36.99,36.95,36.95,40500.0,27.8481,27.8632,27.833,27.833,40500.0
2014-07-22 13:00:00,36.95,36.97,36.93,36.95,38000.0,27.833,27.8481,27.818,27.833,38000.0
2014-07-22 13:30:00,36.95,36.98,36.93,36.95,33900.0,27.833,27.8556,27.818,27.833,33900.0
2014-07-22 14:00:00,36.95,36.98,36.93,36.97,75200.0,27.833,27.8556,27.818,27.8481,75200.0
2014-07-22 14:30:00,36.96,36.97,36.92,36.93,71700.0,27.8406,27.8481,27.8104,27.818,71700.0
2014-07-22 15:00:00,36.92,36.98,36.92,36.98,81800.0,27.8104,27.8556,27.8104,27.8556,81800.0
2014-07-22 15:30:00,36.98,36.99,36.93,36.95,239300.0,27.8556,27.8632,27.818,27.833,239300.0
2014-07-23 09:30:00,36.91,36.97,36.87,36.88,68400.0,27.8029,27.8481,27.7728,27.7803,68400.0
2014-07-23 10:00:00,36.89,36.89,36.8,36.86,67100.0,27.7878,27.7878,27.72,27.7652,67100.0
2014-07-23 10:30:00,36.86,36.97,36.86,36.96,130900.0,27.7652,27.8481,27.7652,27.8406,130900.0
2014-07-23 11:00:00,36.95,36.97,36.91,36.92,199100.0,27.833,27.8481,27.8029,27.8104,199100.0
2014-07-23 11:30:00,36.92,36.95,36.9,36.94,144300.0,27.8104,27.833,27.7954,27.8255,144300.0
2014-07-23 12:00:00,36.93,36.97,36.92,36.93,64300.0,27.818,27.8481,27.8104,27.818,64300.0
2014-07-23 12:30:00,36.92,36.96,36.9,36.95,76200.0,27.8104,27.8406,27.7954,27.833,76200.0
2014-07-23 13:00:00,36.95,36.98,36.94,36.98,44500.0,27.833,27.8556,27.8255,27.8556,44500.0
2014-07-23 13:30:00,36.98,37.04,36.96,37.04,132800.0,27.8556,27.9008,27.8406,27.9008,132800.0
2014-07-23 14:00:00,37.04,37.04,37.0,37.01,88000.0,27.9008,27.9008,27.8707,27.8782,88000.0
2014-07-23 14:30:00,37.0,37.01,36.97,37.0,89700.0,27.8707,27.8782,27.8481,27.8707,89700.0
2014-07-23 15:00:00,36.99,37.07,36.99,37.06,110600.0,27.8632,27.9234,27.8632,27.9159,110600.0
2014-07-23 15:30:00,37.05,37.06,37.01,37.02,295400.0,27.9084,27.9159,27.8782,27.8858,295400.0
2014-07-24 09:30:00,37.0,37.25,36.92,37.02,169200.0,27.8707,28.059,27.8104,27.8858,169200.0
2014-07-24 10:00:00,37.02,37.07,36.93,37.01,132700.0,27.8858,27.9234,27.818,27.8782,132700.0
2014-07-24 10:30:00,37.01,37.03,36.93,37.0,99600.0,27.8782,27.8933,27.818,27.8707,99600.0
2014-07-24 11:00:00,36.99,37.01,36.97,36.99,71800.0,27.8632,27.8782,27.8481,27.8632,71800.0
2014-07-24 11:30:00,36.99,36.99,36.87,36.88,75100.0,27.8632,27.8632,27.7728,27.7803,75100.0
2014-07-24 12:00:00,36.88,36.92,36.87,36.88,64700.0,27.7803,27.8104,27.7728,27.7803,64700.0
2014-07-24 12:30:00,36.88,36.89,36.83,36.84,50400.0,27.7803,27.7878,27.7426,27.7502,50400.0
2014-07-24 13:00:00,36.84,36.86,36.8,36.86,62600.0,27.7502,27.7652,27.72,27.7652,62600.0
2014-07-24 13:30:00,36.85,36.9,36.82,36.88,74800.0,27.7577,27.7954,27.7351,27.7803,74800.0
2014-07-24 14:00:00,36.89,36.92,36.88,36.9,77400.0,27.7878,27.8104,27.7803,27.7954,77400.0
2014-07-24 14:30:00,36.9,36.9,36.82,36.83,87100.0,27.7954,27.7954,27.7351,27.7426,87100.0
2014-07-24 15:00:00,36.84,36.91,36.82,36.88,105000.0,27.7502,27.8029,27.7351,27.7803,105000.0
2014-07-24 15:30:00,36.87,36.93,36.87,36.9,246200.0,27.7728,27.818,27.7728,27.7954,246200.0
2014-07-25 09:30:00,36.78,36.86,36.63,36.75,155400.0,27.705,27.7652,27.592,27.6824,155400.0
2014-07-25 10:00:00,36.75,36.81,36.72,36.76,88600.0,27.6824,27.7276,27.6598,27.6899,88600.0
2014-07-25 10:30:00,36.76,36.8,36.74,36.77,44700.0,27.6899,27.72,27.6748,27.6974,44700.0
2014-07-25 11:00:00,36.77,36.77,36.69,36.76,132000.0,27.6974,27.6974,27.6372,27.6899,132000.0
2014-07-25 11:30:00,36.76,36.85,36.76,36.82,144100.0,27.6899,27.7577,27.6899,27.7351,144100.0
2014-07-25 12:00:00,36.81,36.85,36.81,36.82,52600.0,27.7276,27.7577,27.7276,27.7351,52600.0
2014-07-25 12:30:00,36.82,36.86,36.82,36.83,122400.0,27.7351,27.7652,27.7351,27.7426,122400.0
2014-07-25 13:00:00,36.83,36.83,36.73,36.74,45400.0,27.7426,27.7426,27.6673,27.6748,45400.0
2014-07-25 13:30:00,36.74,36.81,36.72,36.77,47600.0,27.6748,27.7276,27.6598,27.6974,47600.0
2014-07-25 14:00:00,36.77,36.78,36.72,36.75,63500.0,27.6974,27.705,27.6598,27.6824,63500.0
2014-07-25 14:30:00,36.75,36.8,36.74,36.76,72300.0,27.6824,27.72,27.6748,27.6899,72300.0
2014-07-25 15:00:00,36.76,36.77,36.7,36.72,100000.0,27.6899,27.6974,27.6447,27.6598,100000.0
2014-07-25 15:30:00,36.71,36.77,36.69,36.73,335200.0,27.6522,27.6974,27.6372,27.6673,335200.0
2014-07-28 09:30:00,36.72,36.8,36.47,36.49,180700.0,27.6598,27.72,27.4715,27.4865,180700.0
2014-07-28 10:00:00,36.49,36.54,36.41,36.47,168600.0,27.4865,27.5242,27.4263,27.4715,168600.0
2014-07-28 10:30:00,36.47,36.65,36.47,36.59,142000.0,27.4715,27.6071,27.4715,27.5619,142000.0
2014-07-28 11:00:00,36.59,36.69,36.59,36.61,165600.0,27.5619,27.6372,27.5619,27.5769,165600.0
2014-07-28 11:30:00,36.61,36.73,36.58,36.73,141800.0,27.5769,27.6673,27.5543,27.6673,141800.0
2014-07-28 12:00:00,36.72,36.73,36.71,36.71,87500.0,27.6598,27.6673,27.6522,27.6522,87500.0
2014-07-28 12:30:00,36.71,36.72,36.66,36.7,92800.0,27.6522,27.6598,27.6146,27.6447,92800.0
2014-07-28 13:00:00,36.69,36.7,36.65,36.67,70500.0,27.6372,27.6447,27.6071,27.6221,70500.0
2014-07-28 13:30:00,36.68,36.76,36.68,36.68,67400.0,27.6296,27.6899,27.6296,27.6296,67400.0
2014-07-28 14:00:00,36.69,36.69,36.61,36.61,94900.0,27.6372,27.6372,27.5769,27.5769,94900.0
2014-07-28 14:30:00,36.61,36.62,36.57,36.58,148300.0,27.5769,27.5845,27.5468,27.5543,148300.0
2014-07-28 15:00:00,36.59,36.62,36.57,36.62,149500.0,27.5619,27.5845,27.5468,27.5845,149500.0
2014-07-28 15:30:00,36.62,36.63,36.59,36.61,242400.0,27.5845,27.592,27.5619,27.5769,242400.0
2014-07-29 09:30:00,36.69,36.94,36.66,36.91,132400.0,27.6372,27.8255,27.6146,27.8029,132400.0
2014-07-29 10:00:00,36.92,36.95,36.88,36.9,205800.0,27.8104,27.833,27.7803,27.7954,205800.0
2014-07-29 10:30:00,36.9,36.94,36.87,36.88,53200.0,27.7954,27.8255,27.7728,27.7803,53200.0
2014-07-29 11:00:00,36.88,36.89,36.78,36.78,66300.0,27.7803,27.7878,27.705,27.705,66300.0
2014-07-29 11:30:00,36.78,36.8,36.71,36.72,87300.0,27.705,27.72,27.6522,27.6598,87300.0
2014-07-29 12:00:00,36.72,36.82,36.7,36.81,43800.0,27.6598,27.7351,27.6447,27.7276,43800.0
2014-07-29 12:30:00,36.81,36.85,36.79,36.84,35100.0,27.7276,27.7577,27.7125,27.7502,35100.0
2014-07-29 13:00:00,36.84,36.84,36.8,36.81,64400.0,27.7502,27.7502,27.72,27.7276,64400.0
2014-07-29 13:30:00,36.82,36.84,36.8,36.84,47600.0,27.7351,27.7502,27.72,27.7502,47600.0
2014-07-29 14:00:00,36.83,36.84,36.72,36.74,74600.0,27.7426,27.7502,27.6598,27.6748,74600.0
2014-07-29 14:30:00,36.74,36.76,36.71,36.71,61400.0,27.6748,27.6899,27.6522,27.6522,61400.0
2014-07-29 15:00:00,36.72,36.77,36.7,36.7,147600.0,27.6598,27.6974,27.6447,27.6447,147600.0
2014-07-29 15:30:00,36.7,36.7,36.59,36.6,263200.0,27.6447,27.6447,27.5619,27.5694,263200.0
2014-07-30 09:30:00,36.59,36.88,36.21,36.29,347900.0,27.5619,27.7803,27.2756,27.3359,347900.0
2014-07-30 10:00:00,36.28,36.34,36.27,36.29,139700.0,27.3283,27.3735,27.3208,27.3359,139700.0
2014-07-30 10:30:00,36.29,36.34,36.22,36.32,189300.0,27.3359,27.3735,27.2831,27.3585,189300.0
2014-07-30 11:00:00,36.32,36.38,36.25,36.37,85500.0,27.3585,27.4037,27.3057,27.3961,85500.0
2014-07-30 11:30:00,36.37,36.37,36.28,36.29,122100.0,27.3961,27.3961,27.3283,27.3359,122100.0
2014-07-30 12:00:00,36.3,36.33,36.22,36.27,87900.0,27.3434,27.366,27.2831,27.3208,87900.0
2014-07-30 12:30:00,36.27,36.35,36.26,36.34,38500.0,27.3208,27.3811,27.3133,27.3735,38500.0
2014-07-30 13:00:00,36.35,36.35,36.15,36.16,78500.0,27.3811,27.3811,27.2304,27.238,78500.0
2014-07-30 13:30:00,36.16,36.24,36.1,36.12,193800.0,27.238,27.2982,27.1928,27.2078,193800.0
2014-07-30 14:00:00,36.12,36.34,36.07,36.29,215500.0,27.2078,27.3735,27.1702,27.3359,215500.0
2014-07-30 14:30:00,36.31,36.35,36.23,36.32,172600.0,27.3509,27.3811,27.2907,27.3585,172600.0
2014-07-30 15:00:00,36.31,36.34,36.24,36.3,141700.0,27.3509,27.3735,27.2982,27.3434,141700.0
2014-07-30 15:30:00,36.3,36.31,36.23,36.25,688700.0,27.3434,27.3509,27.2907,27.3057,688700.0
2014-07-31 09:30:00,36.09,36.22,36.0,36.05,134200.0,27.1852,27.2831,27.1174,27.1551,134200.0
2014-07-31 10:00:00,36.05,36.1,35.98,36.01,156000.0,27.1551,27.1928,27.1024,27.125,156000.0
2014-07-31 10:30:00,36.01,36.06,35.93,35.93,169200.0,27.125,27.1626,27.0647,27.0647,169200.0
2014-07-31 11:00:00,35.94,36.11,35.94,36.06,229500.0,27.0722,27.2003,27.0722,27.1626,229500.0
2014-07-31 11:30:00,36.05,36.09,35.97,35.98,86200.0,27.1551,27.1852,27.0948,27.1024,86200.0
2014-07-31 12:00:00,35.99,36.02,35.95,35.97,69300.0,27.1099,27.1325,27.0798,27.0948,69300.0
2014-07-31 12:30:00,35.98,36.02,35.96,36.02,72900.0,27.1024,27.1325,27.0873,27.1325,72900.0
2014-07-31 13:00:00,36.01,36.02,35.9,35.95,104100.0,27.125,27.1325,27.0421,27.0798,104100.0
2014-07-31 13:30:00,35.95,35.98,35.93,35.97,105100.0,27.0798,27.1024,27.0647,27.0948,105100.0
2014-07-31 14:00:00,35.98,36.01,35.95,35.99,66900.0,27.1024,27.125,27.0798,27.1099,66900.0
2014-07-31 14:30:00,35.99,36.0,35.76,35.78,178500.0,27.1099,27.1174,26.9366,26.9517,178500.0
2014-07-31 15:00:00,35.77,35.85,35.71,35.74,221600.0,26.9442,27.0044,26.899,26.9216,221600.0
2014-07-31 15:30:00,35.73,35.8,35.69,35.69,583500.0,26.9141,26.9668,26.8839,26.8839,583500.0
2014-08-01 09:30:00,35.58,35.79,35.51,35.73,480600.0,26.8011,26.9592,26.7483,26.9141,480600.0
2014-08-01 10:00:00,35.73,35.84,35.67,35.83,113100.0,26.9141,26.9969,26.8689,26.9894,113100.0
2014-08-01 10:30:00,35.83,35.92,35.79,35.79,177000.0,26.9894,27.0572,26.9592,26.9592,177000.0
2014-08-01 11:00:00,35.8,35.82,35.66,35.8,139600.0,26.9668,26.9818,26.8613,26.9668,139600.0
2014-08-01 11:30:00,35.8,35.83,35.74,35.79,164800.0,26.9668,26.9894,26.9216,26.9592,164800.0
2014-08-01 12:00:00,35.8,35.86,35.77,35.79,81600.0,26.9668,27.012,26.9442,26.9592,81600.0
2014-08-01 12:30:00,35.79,35.8,35.72,35.75,108100.0,26.9592,26.9668,26.9065,26.9291,108100.0
2014-08-01 13:00:00,35.76,35.85,35.73,35.85,122600.0,26.9366,27.0044,26.9141,27.0044,122600.0
2014-08-01 13:30:00,35.85,35.87,35.8,35.87,75200.0,27.0044,27.0195,26.9668,27.0195,75200.0
2014-08-01 14:00:00,35.87,35.91,35.83,35.86,87700.0,27.0195,27.0496,26.9894,27.012,87700.0
2014-08-01 14:30:00,35.87,35.89,35.8,35.86,94800.0,27.0195,27.0346,26.9668,27.012,94800.0
2014-08-01 15:00:00,35.85,35.88,35.79,35.84,172100.0,27.0044,27.027,26.9592,26.9969,172100.0
2014-08-01 15:30:00,35.83,35.86,35.77,35.78,336000.0,26.9894,27.012,26.9442,26.9517,336000.0
2014-08-04 09:30:00,35.8,35.81,35.71,35.81,145100.0,26.9668,26.9743,26.899,26.9743,145100.0
2014-08-04 10:00:00,35.8,35.8,35.66,35.7,80000.0,26.9668,26.9668,26.8613,26.8915,80000.0
2014-08-04 10:30:00,35.69,35.72,35.62,35.64,108300.0,26.8839,26.9065,26.8312,26.8463,108300.0
2014-08-04 11:00:00,35.64,35.68,35.61,35.66,113600.0,26.8463,26.8764,26.8237,26.8613,113600.0
2014-08-04 11:30:00,35.66,35.66,35.57,35.63,138300.0,26.8613,26.8613,26.7935,26.8387,138300.0
2014-08-04 12:00:00,35.62,35.78,35.62,35.77,75100.0,26.8312,26.9517,26.8312,26.9442,75100.0
2014-08-04 12:30:00,35.78,35.87,35.78,35.84,79800.0,26.9517,27.0195,26.9517,26.9969,79800.0
2014-08-04 13:00:00,35.84,35.89,35.84,35.88,90600.0,26.9969,27.0346,26.9969,27.027,90600.0
2014-08-04 13:30:00,35.88,35.9,35.85,35.87,60400.0,27.027,27.0421,27.0044,27.0195,60400.0
2014-08-04 14:00:00,35.86,35.9,35.85,35.86,52400.0,27.012,27.0421,27.0044,27.012,52400.0
2014-08-04 14:30:00,35.86,35.98,35.85,35.98,81500.0,27.012,27.1024,27.0044,27.1024,81500.0
2014-08-04 15:00:00,35.98,36.02,35.95,36.01,109800.0,27.1024,27.1325,27.0798,27.125,109800.0
2014-08-04 15:30:00,36.0,36.04,35.97,35.98,331900.0,27.1174,27.1476,27.0948,27.1024,331900.0
2014-08-05 09:30:00,35.95,36.05,35.85,35.89,144800.0,27.0798,27.1551,27.0044,27.0346,144800.0
2014-08-05 10:00:00,35.89,35.91,35.81,35.86,94400.0,27.0346,27.0496,26.9743,27.012,94400.0
2014-08-05 10:30:00,35.86,35.9,35.77,35.82,84400.0,27.012,27.0421,26.9442,26.9818,84400.0
2014-08-05 11:00:00,35.82,35.82,35.73,35.73,67300.0,26.9818,26.9818,26.9141,26.9141,67300.0
2014-08-05 11:30:00,35.73,35.77,35.71,35.76,108300.0,26.9141,26.9442,26.899,26.9366,108300.0
2014-08-05 12:00:00,35.76,35.79,35.72,35.75,96700.0,26.9366,26.9592,26.9065,26.9291,96700.0
2014-08-05 12:30:00,35.75,35.75,35.7,35.74,55500.0,26.9291,26.9291,26.8915,26.9216,55500.0
2014-08-05 13:00:00,35.73,35.73,35.68,35.71,62000.0,26.9141,26.9141,26.8764,26.899,62000.0
2014-08-05 13:30:00,35.7,35.71,35.52,35.57,153600.0,26.8915,26.899,26.7559,26.7935,153600.0
2014-08-05 14:00:00,35.58,35.61,35.5,35.6,140600.0,26.8011,26.8237,26.7408,26.8161,140600.0
2014-08-05 14:30:00,35.59,35.67,35.58,35.58,134000.0,26.8086,26.8689,26.8011,26.8011,134000.0
2014-08-05 15:00:00,35.58,35.59,35.51,35.53,181200.0,26.8011,26.8086,26.7483,26.7634,181200.0
2014-08-05 15:30:00,35.54,35.65,35.52,35.53,635900.0,26.7709,26.8538,26.7559,26.7634,635900.0
2014-08-06 09:30:00,35.57,36.01,35.57,35.82,458400.0,26.7935,27.125,26.7935,26.9818,458400.0
2014-08-06 10:00:00,35.82,36.0,35.8,36.0,154100.0,26.9818,27.1174,26.9668,27.1174,154100.0
2014-08-06 10:30:00,36.01,36.01,35.91,35.96,283000.0,27.125,27.125,27.0496,27.0873,283000.0
2014-08-06 11:00:00,35.96,35.97,35.85,35.86,178900.0,27.0873,27.0948,27.0044,27.012,178900.0
2014-08-06 11:30:00,35.86,35.96,35.85,35.95,222700.0,27.012,27.0873,27.0044,27.0798,222700.0
2014-08-06 12:00:00,35.95,36.0,35.78,35.84,208800.0,27.0798,27.1174,26.9517,26.9969,208800.0
2014-08-06 12:30:00,35.85,35.97,35.84,35.89,90600.0,27.0044,27.0948,26.9969,27.0346,90600.0
2014-08-06 13:00:00,35.89,35.89,35.8,35.86,152100.0,27.0346,27.0346,26.9668,27.012,152100.0
2014-08-06 13:30:00,35.86,35.86,35.75,35.78,171600.0,27.012,27.012,26.9291,26.9517,171600.0
2014-08-06 14:00:00,35.77,35.92,35.76,35.91,130100.0,26.9442,27.0572,26.9366,27.0496,130100.0
2014-08-06 14:30:00,35.91,35.95,35.85,35.94,137000.0,27.0496,27.0798,27.0044,27.0722,137000.0
2014-08-06 15:00:00,35.94,36.02,35.94,35.98,271000.0,27.0722,27.1325,27.0722,27.1024,271000.0
2014-08-06 15:30:00,35.98,36.02,35.95,35.96,618400.0,27.1024,27.1325,27.0798,27.0873,618400.0
2014-08-07 09:30:00,36.12,36.12,35.9,36.03,134000.0,27.2078,27.2078,27.0421,27.14,134000.0
2014-08-07 10:00:00,36.03,36.05,35.93,36.0,78800.0,27.14,27.1551,27.0647,27.1174,78800.0
2014-08-07 10:30:00,35.98,36.02,35.85,35.9,50700.0,27.1024,27.1325,27.0044,27.0421,50700.0
2014-08-07 11:00:00,35.9,35.9,35.79,35.84,58000.0,27.0421,27.0421,26.9592,26.9969,58000.0
2014-08-07 11:30:00,35.84,35.87,35.71,35.73,100900.0,26.9969,27.0195,26.899,26.9141,100900.0
2014-08-07 12:00:00,35.74,35.8,35.7,35.71,47900.0,26.9216,26.9668,26.8915,26.899,47900.0
2014-08-07 12:30:00,35.71,36.04,35.68,36.04,605600.0,26.899,27.1476,26.8764,27.1476,605600.0
2014-08-07 13:00:00,36.03,36.34,36.02,36.34,625700.0,27.14,27.3735,27.1325,27.3735,625700.0
2014-08-07 13:30:00,36.33,36.36,36.28,36.32,222300.0,27.366,27.3886,27.3283,27.3585,222300.0
2014-08-07 14:00:00,36.32,36.32,36.16,36.19,307000.0,27.3585,27.3585,27.238,27.2606,307000.0
2014-08-07 14:30:00,36.2,36.22,36.14,36.15,239500.0,27.2681,27.2831,27.2229,27.2304,239500.0
2014-08-07 15:00:00,36.16,36.19,36.11,36.19,414200.0,27.238,27.2606,27.2003,27.2606,414200.0
2014-08-07 15:30:00,36.18,36.37,36.17,36.28,1167600.0,27.253,27.3961,27.2455,27.3283,1167600.0
2014-08-08 09:30:00,36.27,36.45,36.05,36.15,467400.0,27.3208,27.4564,27.1551,27.2304,467400.0
2014-08-08 10:00:00,36.14,36.23,36.09,36.19,336400.0,27.2229,27.2907,27.1852,27.2606,336400.0
2014-08-08 10:30:00,36.19,36.33,36.14,36.32,280100.0,27.2606,27.366,27.2229,27.3585,280100.0
2014-08-08 11:00:00,36.32,36.34,36.3,36.32,259500.0,27.3585,27.3735,27.3434,27.3585,259500.0
2014-08-08 11:30:00,36.32,36.33,36.23,36.26,313200.0,27.3585,27.366,27.2907,27.3133,313200.0
2014-08-08 12:00:00,36.27,36.27,36.16,36.16,376200.0,27.3208,27.3208,27.238,27.238,376200.0
2014-08-08 12:30:00,36.16,36.16,36.07,36.14,149800.0,27.238,27.238,27.1702,27.2229,149800.0
2014-08-08 13:00:00,36.14,36.27,36.09,36.25,171300.0,27.2229,27.3208,27.1852,27.3057,171300.0
2014-08-08 13:30:00,36.24,36.3,36.21,36.24,158900.0,27.2982,27.3434,27.2756,27.2982,158900.0
2014-08-08 14:00:00,36.24,36.26,36.21,36.24,123200.0,27.2982,27.3133,27.2756,27.2982,123200.0
2014-08-08 14:30:00,36.24,36.26,36.18,36.2,204500.0,27.2982,27.3133,27.253,27.2681,204500.0
2014-08-08 15:00:00,36.2,36.3,36.19,36.27,311700.0,27.2681,27.3434,27.2606,27.3208,311700.0
2014-08-08 15:30:00,36.27,36.29,36.19,36.26,893100.0,27.3208,27.3359,27.2606,27.3133,893100.0
2014-08-11 09:30:00,36.12,37.17,36.03,36.99,581200.0,27.2078,27.9987,27.14,27.8632,581200.0
2014-08-11 10:00:00,36.98,37.14,36.85,36.94,354700.0,27.8556,27.9761,27.7577,27.8255,354700.0
2014-08-11 10:30:00,36.95,37.21,36.89,37.1,369100.0,27.833,28.0289,27.7878,27.946,369100.0
2014-08-11 11:00:00,37.1,37.33,37.09,37.27,285700.0,27.946,28.1193,27.9385,28.0741,285700.0
2014-08-11 11:30:00,37.27,37.58,37.27,37.54,349800.0,28.0741,28.3076,28.0741,28.2775,349800.0
2014-08-11 12:00:00,37.55,37.64,37.44,37.55,222800.0,28.285,28.3528,28.2021,28.285,222800.0
2014-08-11 12:30:00,37.54,37.55,37.4,37.4,211400.0,28.2775,28.285,28.172,28.172,211400.0
2014-08-11 13:00:00,37.41,37.51,37.41,37.45,263700.0,28.1795,28.2549,28.1795,28.2097,263700.0
2014-08-11 13:30:00,37.45,37.46,37.3,37.41,256800.0,28.2097,28.2172,28.0967,28.1795,256800.0
2014-08-11 14:00:00,37.41,37.46,37.31,37.39,196600.0,28.1795,28.2172,28.1042,28.1645,196600.0
2014-08-11 14:30:00,37.39,37.49,37.38,37.46,187900.0,28.1645,28.2398,28.1569,28.2172,187900.0
2014-08-11 15:00:00,37.45,37.55,37.38,37.52,277000.0,28.2097,28.285,28.1569,28.2624,277000.0
2014-08-11 15:30:00,37.52,37.57,37.44,37.45,878900.0,28.2624,28.3001,28.2021,28.2097,878900.0
2014-08-12 09:30:00,37.37,37.46,36.88,37.19,423800.0,28.1494,28.2172,27.7803,28.0138,423800.0
2014-08-12 10:00:00,37.19,37.25,37.04,37.25,252500.0,28.0138,28.059,27.9008,28.059,252500.0
2014-08-12 10:30:00,37.25,37.34,37.19,37.3,145300.0,28.059,28.1268,28.0138,28.0967,145300.0
2014-08-12 11:00:00,37.29,37.32,37.21,37.26,160700.0,28.0891,28.1117,28.0289,28.0665,160700.0
2014-08-12 11:30:00,37.25,37.35,37.25,37.35,134600.0,28.059,28.1343,28.059,28.1343,134600.0
2014-08-12 12:00:00,37.34,37.45,37.3,37.39,162100.0,28.1268,28.2097,28.0967,28.1645,162100.0
2014-08-12 12:30:00,37.39,37.48,37.38,37.43,101400.0,28.1645,28.2323,28.1569,28.1946,101400.0
2014-08-12 13:00:00,37.44,37.46,37.38,37.39,98300.0,28.2021,28.2172,28.1569,28.1645,98300.0
2014-08-12 13:30:00,37.39,37.45,37.38,37.4,134900.0,28.1645,28.2097,28.1569,28.172,134900.0
2014-08-12 14:00:00,37.4,37.4,37.29,37.31,118900.0,28.172,28.172,28.0891,28.1042,118900.0
2014-08-12 14:30:00,37.3,37.39,37.28,37.34,101900.0,28.0967,28.1645,28.0816,28.1268,101900.0
2014-08-12 15:00:00,37.34,37.38,37.31,37.36,226000.0,28.1268,28.1569,28.1042,28.1419,226000.0
2014-08-12 15:30:00,37.35,37.42,37.31,37.35,530200.0,28.1343,28.1871,28.1042,28.1343,530200.0
2014-08-13 09:30:00,37.43,37.6,37.35,37.43,179900.0,28.1946,28.3227,28.1343,28.1946,179900.0
2014-08-13 10:00:00,37.44,37.55,37.42,37.5,257300.0,28.2021,28.285,28.1871,28.2473,257300.0
2014-08-13 10:30:00,37.5,37.55,37.46,37.49,304100.0,28.2473,28.285,28.2172,28.2398,304100.0
2014-08-13 11:00:00,37.5,37.6,37.48,37.59,205900.0,28.2473,28.3227,28.2323,28.3151,205900.0
2014-08-13 11:30:00,37.59,37.63,37.56,37.57,123200.0,28.3151,28.3452,28.2925,28.3001,123200.0
2014-08-13 12:00:00,37.57,37.6,37.55,37.6,122800.0,28.3001,28.3227,28.285,28.3227,122800.0
2014-08-13 12:30:00,37.6,37.62,37.59,37.62,99500.0,28.3227,28.3377,28.3151,28.3377,99500.0
2014-08-13 13:00:00,37.62,37.69,37.61,37.64,111800.0,28.3377,28.3904,28.3302,28.3528,111800.0
2014-08-13 13:30:00,37.64,37.73,37.62,37.71,200500.0,28.3528,28.4206,28.3377,28.4055,200500.0
2014-08-13 14:00:00,37.7,37.7,37.62,37.64,179300.0,28.398,28.398,28.3377,28.3528,179300.0
2014-08-13 14:30:00,37.64,37.68,37.64,37.68,126900.0,28.3528,28.3829,28.3528,28.3829,126900.0
2014-08-13 15:00:00,37.68,37.71,37.67,37.68,184800.0,28.3829,28.4055,28.3754,28.3829,184800.0
2014-08-13 15:30:00,37.68,37.76,37.66,37.74,522200.0,28.3829,28.4432,28.3678,28.4281,522200.0
2014-08-14 09:30:00,37.88,37.94,37.8,37.82,166900.0,28.5336,28.5788,28.4733,28.4884,166900.0
2014-08-14 10:00:00,37.82,37.85,37.75,37.76,114800.0,28.4884,28.511,28.4356,28.4432,114800.0
2014-08-14 10:30:00,37.77,37.8,37.69,37.69,110700.0,28.4507,28.4733,28.3904,28.3904,110700.0
2014-08-14 11:00:00,37.7,37.76,37.69,37.73,76300.0,28.398,28.4432,28.3904,28.4206,76300.0
2014-08-14 11:30:00,37.73,37.75,37.67,37.73,137700.0,28.4206,28.4356,28.3754,28.4206,137700.0
2014-08-14 12:00:00,37.73,37.78,37.65,37.78,204700.0,28.4206,28.4582,28.3603,28.4582,204700.0
2014-08-14 12:30:00,37.78,37.78,37.69,37.7,200500.0,28.4582,28.4582,28.3904,28.398,200500.0
2014-08-14 13:00:00,37.7,37.7,37.62,37.63,117700.0,28.398,28.398,28.3377,28.3452,117700.0
2014-08-14 13:30:00,37.64,37.67,37.62,37.65,73500.0,28.3528,28.3754,28.3377,28.3603,73500.0
2014-08-14 14:00:00,37.64,37.69,37.64,37.69,121600.0,28.3528,28.3904,28.3528,28.3904,121600.0
2014-08-14 14:30:00,37.68,37.7,37.65,37.69,98600.0,28.3829,28.398,28.3603,28.3904,98600.0
2014-08-14 15:00:00,37.69,37.69,37.61,37.62,161200.0,28.3904,28.3904,28.3302,28.3377,161200.0
2014-08-14 15:30:00,37.62,37.65,37.61,37.64,304500.0,28.3377,28.3603,28.3302,28.3528,304500.0
2014-08-15 09:30:00,37.76,37.84,37.69,37.7,284000.0,28.4432,28.5034,28.3904,28.398,284000.0
2014-08-15 10:00:00,37.71,37.77,37.69,37.7,67400.0,28.4055,28.4507,28.3904,28.398,67400.0
2014-08-15 10:30:00,37.71,37.75,37.32,37.46,202900.0,28.4055,28.4356,28.1117,28.2172,202900.0
2014-08-15 11:00:00,37.45,37.5,37.32,37.34,173300.0,28.2097,28.2473,28.1117,28.1268,173300.0
2014-08-15 11:30:00,37.33,37.45,37.29,37.35,191300.0,28.1193,28.2097,28.0891,28.1343,191300.0
2014-08-15 12:00:00,37.35,37.36,37.26,37.36,97100.0,28.1343,28.1419,28.0665,28.1419,97100.0
2014-08-15 12:30:00,37.35,37.36,37.29,37.29,55200.0,28.1343,28.1419,28.0891,28.0891,55200.0
2014-08-15 13:00:00,37.29,37.35,37.25,37.3,56700.0,28.0891,28.1343,28.059,28.0967,56700.0
2014-08-15 13:30:00,37.3,37.31,37.25,37.28,58300.0,28.0967,28.1042,28.059,28.0816,58300.0
2014-08-15 14:00:00,37.28,37.38,37.27,37.37,80400.0,28.0816,28.1569,28.0741,28.1494,80400.0
2014-08-15 14:30:00,37.37,37.46,37.37,37.41,119200.0,28.1494,28.2172,28.1494,28.1795,119200.0
2014-08-15 15:00:00,37.41,37.43,37.38,37.41,91400.0,28.1795,28.1946,28.1569,28.1795,91400.0
2014-08-15 15:30:00,37.41,37.49,37.39,37.44,378900.0,28.1795,28.2398,28.1645,28.2021,378900.0
2014-08-18 09:30:00,37.55,37.65,37.47,37.57,154500.0,28.285,28.3603,28.2247,28.3001,154500.0
2014-08-18 10:00:00,37.57,37.58,37.46,37.49,194800.0,28.3001,28.3076,28.2172,28.2398,194800.0
2014-08-18 10:30:00,37.48,37.58,37.48,37.58,115400.0,28.2323,28.3076,28.2323,28.3076,115400.0
2014-08-18 11:00:00,37.58,37.59,37.48,37.49,149600.0,28.3076,28.3151,28.2323,28.2398,149600.0
2014-08-18 11:30:00,37.49,37.51,37.34,37.38,282200.0,28.2398,28.2549,28.1268,28.1569,282200.0
2014-08-18 12:00:00,37.37,37.44,37.37,37.42,59100.0,28.1494,28.2021,28.1494,28.1871,59100.0
2014-08-18 12:30:00,37.43,37.46,37.41,37.45,57100.0,28.1946,28.2172,28.1795,28.2097,57100.0
2014-08-18 13:00:00,37.44,37.46,37.41,37.45,63700.0,28.2021,28.2172,28.1795,28.2097,63700.0
2014-08-18 13:30:00,37.45,37.46,37.41,37.46,74600.0,28.2097,28.2172,28.1795,28.2172,74600.0
2014-08-18 14:00:00,37.45,37.5,37.45,37.49,130700.0,28.2097,28.2473,28.2097,28.2398,130700.0
2014-08-18 14:30:00,37.49,37.5,37.49,37.5,212300.0,28.2398,28.2473,28.2398,28.2473,212300.0
2014-08-18 15:00:00,37.5,37.53,37.49,37.52,316100.0,28.2473,28.2699,28.2398,28.2624,316100.0
2014-08-18 15:30:00,37.52,37.61,37.49,37.6,436600.0,28.2624,28.3302,28.2398,28.3227,436600.0
2014-08-19 09:30:00,37.69,37.75,37.55,37.63,117600.0,28.3904,28.4356,28.285,28.3452,117600.0
2014-08-19 10:00:00,37.62,37.71,37.61,37.66,79300.0,28.3377,28.4055,28.3302,28.3678,79300.0
2014-08-19 10:30:00,37.66,37.68,37.64,37.68,68900.0,28.3678,28.3829,28.3528,28.3829,68900.0
2014-08-19 11:00:00,37.68,37.77,37.66,37.66,182200.0,28.3829,28.4507,28.3678,28.3678,182200.0
2014-08-19 11:30:00,37.66,37.7,37.62,37.69,234900.0,28.3678,28.398,28.3377,28.3904,234900.0
2014-08-19 12:00:00,37.69,37.73,37.65,37.7,100700.0,28.3904,28.4206,28.3603,28.398,100700.0
2014-08-19 12:30:00,37.7,37.72,37.66,37.66,114000.0,28.398,28.413,28.3678,28.3678,114000.0
2014-08-19 13:00:00,37.66,37.66,37.61,37.61,117300.0,28.3678,28.3678,28.3302,28.3302,117300.0
2014-08-19 13:30:00,37.62,37.64,37.57,37.64,115700.0,28.3377,28.3528,28.3001,28.3528,115700.0
2014-08-19 14:00:00,37.64,37.69,37.62,37.63,136600.0,28.3528,28.3904,28.3377,28.3452,136600.0
2014-08-19 14:30:00,37.64,37.65,37.6,37.62,90000.0,28.3528,28.3603,28.3227,28.3377,90000.0
2014-08-19 15:00:00,37.62,37.65,37.59,37.6,134900.0,28.3377,28.3603,28.3151,28.3227,134900.0
2014-08-19 15:30:00,37.6,37.67,37.59,37.67,294400.0,28.3227,28.3754,28.3151,28.3754,294400.0
2014-08-20 09:30:00,37.58,37.73,37.56,37.66,93800.0,28.3076,28.4206,28.2925,28.3678,93800.0
2014-08-20 10:00:00,37.66,37.68,37.57,37.65,87300.0,28.3678,28.3829,28.3001,28.3603,87300.0
2014-08-20 10:30:00,37.65,37.65,37.49,37.5,101200.0,28.3603,28.3603,28.2398,28.2473,101200.0
2014-08-20 11:00:00,37.5,37.52,37.47,37.49,89000.0,28.2473,28.2624,28.2247,28.2398,89000.0
2014-08-20 11:30:00,37.48,37.55,37.48,37.54,83900.0,28.2323,28.285,28.2323,28.2775,83900.0
2014-08-20 12:00:00,37.54,37.55,37.49,37.52,54500.0,28.2775,28.285,28.2398,28.2624,54500.0
2014-08-20 12:30:00,37.52,37.52,37.38,37.47,164700.0,28.2624,28.2624,28.1569,28.2247,164700.0
2014-08-20 13:00:00,37.48,37.54,37.47,37.51,37400.0,28.2323,28.2775,28.2247,28.2549,37400.0
2014-08-20 13:30:00,37.51,37.54,37.49,37.51,55700.0,28.2549,28.2775,28.2398,28.2549,55700.0
2014-08-20 14:00:00,37.5,37.5,37.35,37.43,180400.0,28.2473,28.2473,28.1343,28.1946,180400.0
2014-08-20 14:30:00,37.44,37.54,37.44,37.54,68500.0,28.2021,28.2775,28.2021,28.2775,68500.0
2014-08-20 15:00:00,37.54,37.54,37.49,37.52,114900.0,28.2775,28.2775,28.2398,28.2624,114900.0
2014-08-20 15:30:00,37.52,37.59,37.51,37.56,305900.0,28.2624,28.3151,28.2549,28.2925,305900.0
2014-08-21 09:30:00,37.63,37.69,37.5,37.6,101700.0,28.3452,28.3904,28.2473,28.3227,101700.0
2014-08-21 10:00:00,37.61,37.69,37.59,37.69,89500.0,28.3302,28.3904,28.3151,28.3904,89500.0
2014-08-21 10:30:00,37.69,37.75,37.68,37.69,95400.0,28.3904,28.4356,28.3829,28.3904,95400.0
2014-08-21 11:00:00,37.69,37.69,37.61,37.63,118500.0,28.3904,28.3904,28.3302,28.3452,118500.0
2014-08-21 11:30:00,37.63,37.64,37.58,37.6,73800.0,28.3452,28.3528,28.3076,28.3227,73800.0
2014-08-21 12:00:00,37.6,37.61,37.53,37.54,52800.0,28.3227,28.3302,28.2699,28.2775,52800.0
2014-08-21 12:30:00,37.54,37.55,37.52,37.54,40300.0,28.2775,28.285,28.2624,28.2775,40300.0
2014-08-21 13:00:00,37.54,37.59,37.51,37.58,62300.0,28.2775,28.3151,28.2549,28.3076,62300.0
2014-08-21 13:30:00,37.59,37.66,37.59,37.66,106200.0,28.3151,28.3678,28.3151,28.3678,106200.0
2014-08-21 14:00:00,37.65,37.66,37.61,37.64,64500.0,28.3603,28.3678,28.3302,28.3528,64500.0
2014-08-21 14:30:00,37.64,37.64,37.61,37.62,48600.0,28.3528,28.3528,28.3302,28.3377,48600.0
2014-08-21 15:00:00,37.62,37.64,37.59,37.63,112800.0,28.3377,28.3528,28.3151,28.3452,112800.0
2014-08-21 15:30:00,37.62,37.68,37.6,37.67,431200.0,28.3377,28.3829,28.3227,28.3754,431200.0
2014-08-22 09:30:00,37.71,37.79,37.64,37.69,95100.0,28.4055,28.4658,28.3528,28.3904,95100.0
2014-08-22 10:00:00,37.7,37.72,37.61,37.63,54200.0,28.398,28.413,28.3302,28.3452,54200.0
2014-08-22 10:30:00,37.63,37.68,37.51,37.52,57500.0,28.3452,28.3829,28.2549,28.2624,57500.0
2014-08-22 11:00:00,37.51,37.56,37.45,37.54,76900.0,28.2549,28.2925,28.2097,28.2775,76900.0
2014-08-22 11:30:00,37.54,37.58,37.52,37.55,44000.0,28.2775,28.3076,28.2624,28.285,44000.0
2014-08-22 12:00:00,37.56,37.66,37.54,37.64,25500.0,28.2925,28.3678,28.2775,28.3528,25500.0
2014-08-22 12:30:00,37.65,37.66,37.6,37.62,26700.0,28.3603,28.3678,28.3227,28.3377,26700.0
2014-08-22 13:00:00,37.62,37.7,37.6,37.7,35300.0,28.3377,28.398,28.3227,28.398,35300.0
2014-08-22 13:30:00,37.7,37.72,37.66,37.66,39000.0,28.398,28.413,28.3678,28.3678,39000.0
2014-08-22 14:00:00,37.66,37.66,37.59,37.6,55000.0,28.3678,28.3678,28.3151,28.3227,55000.0
2014-08-22 14:30:00,37.59,37.59,37.54,37.55,39200.0,28.3151,28.3151,28.2775,28.285,39200.0
2014-08-22 15:00:00,37.55,37.62,37.55,37.59,49900.0,28.285,28.3377,28.285,28.3151,49900.0
2014-08-22 15:30:00,37.59,37.6,37.51,37.59,224200.0,28.3151,28.3227,28.2549,28.3151,224200.0
2014-08-25 09:30:00,37.75,37.8,37.6,37.71,52200.0,28.4356,28.4733,28.3227,28.4055,52200.0
2014-08-25 10:00:00,37.71,37.8,37.69,37.79,44300.0,28.4055,28.4733,28.3904,28.4658,44300.0
2014-08-25 10:30:00,37.79,37.82,37.74,37.82,45200.0,28.4658,28.4884,28.4281,28.4884,45200.0
2014-08-25 11:00:00,37.82,37.84,37.77,37.82,53200.0,28.4884,28.5034,28.4507,28.4884,53200.0
2014-08-25 11:30:00,37.82,37.82,37.71,37.72,78900.0,28.4884,28.4884,28.4055,28.413,78900.0
2014-08-25 12:00:00,37.73,37.77,37.72,37.74,64900.0,28.4206,28.4507,28.413,28.4281,64900.0
2014-08-25 12:30:00,37.74,37.76,37.71,37.75,27600.0,28.4281,28.4432,28.4055,28.4356,27600.0
2014-08-25 13:00:00,37.74,37.75,37.7,37.75,69200.0,28.4281,28.4356,28.398,28.4356,69200.0
2014-08-25 13:30:00,37.74,37.79,37.72,37.79,27500.0,28.4281,28.4658,28.413,28.4658,27500.0
2014-08-25 14:00:00,37.79,37.79,37.75,37.76,31100.0,28.4658,28.4658,28.4356,28.4432,31100.0
2014-08-25 14:30:00,37.75,37.8,37.75,37.77,68000.0,28.4356,28.4733,28.4356,28.4507,68000.0
2014-08-25 15:00:00,37.77,37.79,37.76,37.78,41100.0,28.4507,28.4658,28.4432,28.4582,41100.0
2014-08-25 15:30:00,37.78,37.8,37.76,37.79,199800.0,28.4582,28.4733,28.4432,28.4658,199800.0
2014-08-26 09:30:00,37.8,37.8,37.67,37.73,440200.0,28.4733,28.4733,28.3754,28.4206,440200.0
2014-08-26 10:00:00,37.73,37.77,37.69,37.75,221200.0,28.4206,28.4507,28.3904,28.4356,221200.0
2014-08-26 10:30:00,37.75,37.81,37.73,37.79,278600.0,28.4356,28.4808,28.4206,28.4658,278600.0
2014-08-26 11:00:00,37.8,37.91,37.77,37.9,196300.0,28.4733,28.5562,28.4507,28.5486,196300.0
2014-08-26 11:30:00,37.89,37.9,37.8,37.81,157600.0,28.5411,28.5486,28.4733,28.4808,157600.0
2014-08-26 12:00:00,37.81,37.84,37.79,37.83,45100.0,28.4808,28.5034,28.4658,28.4959,45100.0
2014-08-26 12:30:00,37.83,37.85,37.81,37.81,40300.0,28.4959,28.511,28.4808,28.4808,40300.0
2014-08-26 13:00:00,37.81,37.88,37.8,37.88,191600.0,28.4808,28.5336,28.4733,28.5336,191600.0
2014-08-26 13:30:00,37.87,37.88,37.83,37.85,107300.0,28.526,28.5336,28.4959,28.511,107300.0
2014-08-26 14:00:00,37.85,37.86,37.84,37.85,43900.0,28.511,28.5185,28.5034,28.511,43900.0
2014-08-26 14:30:00,37.84,37.87,37.83,37.85,188500.0,28.5034,28.526,28.4959,28.511,188500.0
2014-08-26 15:00:00,37.85,37.85,37.78,37.79,134300.0,28.511,28.511,28.4582,28.4658,134300.0
2014-08-26 15:30:00,37.79,37.82,37.76,37.78,250500.0,28.4658,28.4884,28.4432,28.4582,250500.0
2014-08-27 09:30:00,37.87,37.99,37.79,37.81,153200.0,28.526,28.6164,28.4658,28.4808,153200.0
2014-08-27 10:00:00,37.81,37.85,37.79,37.81,112500.0,28.4808,28.511,28.4658,28.4808,112500.0
2014-08-27 10:30:00,37.81,37.84,37.79,37.81,119500.0,28.4808,28.5034,28.4658,28.4808,119500.0
2014-08-27 11:00:00,37.81,37.84,37.77,37.79,100100.0,28.4808,28.5034,28.4507,28.4658,100100.0
2014-08-27 11:30:00,37.78,37.81,37.75,37.78,96100.0,28.4582,28.4808,28.4356,28.4582,96100.0
2014-08-27 12:00:00,37.78,37.81,37.77,37.79,186000.0,28.4582,28.4808,28.4507,28.4658,186000.0
2014-08-27 12:30:00,37.79,37.8,37.78,37.78,17100.0,28.4658,28.4733,28.4582,28.4582,17100.0
2014-08-27 13:00:00,37.78,37.81,37.78,37.8,38000.0,28.4582,28.4808,28.4582,28.4733,38000.0
2014-08-27 13:30:00,37.8,37.81,37.73,37.78,88800.0,28.4733,28.4808,28.4206,28.4582,88800.0
2014-08-27 14:00:00,37.79,37.81,37.78,37.8,65100.0,28.4658,28.4808,28.4582,28.4733,65100.0
2014-08-27 14:30:00,37.8,37.81,37.75,37.75,56600.0,28.4733,28.4808,28.4356,28.4356,56600.0
2014-08-27 15:00:00,37.75,37.79,37.75,37.77,101200.0,28.4356,28.4658,28.4356,28.4507,101200.0
2014-08-27 15:30:00,37.77,37.8,37.76,37.76,227900.0,28.4507,28.4733,28.4432,28.4432,227900.0
2014-08-28 09:30:00,37.69,37.81,37.6,37.77,138100.0,28.3904,28.4808,28.3227,28.4507,138100.0
2014-08-28 10:00:00,37.79,37.8,37.69,37.75,126400.0,28.4658,28.4733,28.3904,28.4356,126400.0
2014-08-28 10:30:00,37.75,37.76,37.67,37.72,97300.0,28.4356,28.4432,28.3754,28.413,97300.0
2014-08-28 11:00:00,37.73,37.8,37.71,37.77,210500.0,28.4206,28.4733,28.4055,28.4507,210500.0
2014-08-28 11:30:00,37.78,37.83,37.74,37.82,101900.0,28.4582,28.4959,28.4281,28.4884,101900.0
2014-08-28 12:00:00,37.82,37.83,37.79,37.8,67000.0,28.4884,28.4959,28.4658,28.4733,67000.0
2014-08-28 12:30:00,37.79,37.8,37.76,37.77,116000.0,28.4658,28.4733,28.4432,28.4507,116000.0
2014-08-28 13:00:00,37.77,37.8,37.77,37.79,44300.0,28.4507,28.4733,28.4507,28.4658,44300.0
2014-08-28 13:30:00,37.79,37.8,37.78,37.8,61600.0,28.4658,28.4733,28.4582,28.4733,61600.0
2014-08-28 14:00:00,37.8,37.82,37.78,37.79,130000.0,28.4733,28.4884,28.4582,28.4658,130000.0
2014-08-28 14:30:00,37.79,37.8,37.77,37.77,68500.0,28.4658,28.4733,28.4507,28.4507,68500.0
2014-08-28 15:00:00,37.77,37.79,37.75,37.76,76300.0,28.4507,28.4658,28.4356,28.4432,76300.0
2014-08-28 15:30:00,37.77,37.8,37.75,37.8,231800.0,28.4507,28.4733,28.4356,28.4733,231800.0
2014-08-29 09:30:00,37.82,37.87,37.62,37.65,182800.0,28.4884,28.526,28.3377,28.3603,182800.0
2014-08-29 10:00:00,37.66,37.81,37.65,37.76,463200.0,28.3678,28.4808,28.3603,28.4432,463200.0
2014-08-29 10:30:00,37.76,37.82,37.7,37.8,140800.0,28.4432,28.4884,28.398,28.4733,140800.0
2014-08-29 11:00:00,37.8,37.82,37.77,37.8,88500.0,28.4733,28.4884,28.4507,28.4733,88500.0
2014-08-29 11:30:00,37.8,37.85,37.77,37.82,99900.0,28.4733,28.511,28.4507,28.4884,99900.0
2014-08-29 12:00:00,37.83,37.83,37.77,37.79,74300.0,28.4959,28.4959,28.4507,28.4658,74300.0
2014-08-29 12:30:00,37.79,37.83,37.78,37.79,169100.0,28.4658,28.4959,28.4582,28.4658,169100.0
2014-08-29 13:00:00,37.8,37.83,37.76,37.8,88500.0,28.4733,28.4959,28.4432,28.4733,88500.0
2014-08-29 13:30:00,37.8,37.82,37.77,37.81,51900.0,28.4733,28.4884,28.4507,28.4808,51900.0
2014-08-29 14:00:00,37.81,37.82,37.79,37.79,69800.0,28.4808,28.4884,28.4658,28.4658,69800.0
2014-08-29 14:30:00,37.79,37.83,37.78,37.79,150000.0,28.4658,28.4959,28.4582,28.4658,150000.0
2014-08-29 15:00:00,37.79,37.8,37.75,37.79,121700.0,28.4658,28.4733,28.4356,28.4658,121700.0
2014-08-29 15:30:00,37.79,37.86,37.79,37.81,626900.0,28.4658,28.5185,28.4658,28.4808,626900.0
2014-09-02 09:30:00,37.81,38.0,37.81,37.98,248100.0,28.4808,28.624,28.4808,28.6089,248100.0
2014-09-02 10:00:00,37.99,38.13,37.97,38.13,681400.0,28.6164,28.7219,28.6014,28.7219,681400.0
2014-09-02 10:30:00,38.12,38.14,38.0,38.0,207100.0,28.7143,28.7294,28.624,28.624,207100.0
2014-09-02 11:00:00,38.0,38.01,37.91,37.93,85800.0,28.624,28.6315,28.5562,28.5712,85800.0
2014-09-02 11:30:00,37.93,37.95,37.88,37.89,96800.0,28.5712,28.5863,28.5336,28.5411,96800.0
2014-09-02 12:00:00,37.9,38.01,37.89,38.0,86300.0,28.5486,28.6315,28.5411,28.624,86300.0
2014-09-02 12:30:00,37.99,38.06,37.98,38.05,469600.0,28.6164,28.6692,28.6089,28.6616,469600.0
2014-09-02 13:00:00,38.05,38.06,38.0,38.02,148300.0,28.6616,28.6692,28.624,28.639,148300.0
2014-09-02 13:30:00,38.02,38.03,38.01,38.03,70700.0,28.639,28.6466,28.6315,28.6466,70700.0
2014-09-02 14:00:00,38.03,38.15,38.02,38.15,327700.0,28.6466,28.7369,28.639,28.7369,327700.0
2014-09-02 14:30:00,38.15,38.16,38.07,38.13,90500.0,28.7369,28.7445,28.6767,28.7219,90500.0
2014-09-02 15:00:00,38.13,38.15,38.09,38.14,326300.0,28.7219,28.7369,28.6917,28.7294,326300.0
2014-09-02 15:30:00,38.13,38.22,38.11,38.2,442400.0,28.7219,28.7897,28.7068,28.7746,442400.0
2014-09-03 09:30:00,38.3,38.38,38.16,38.3,87600.0,28.8499,28.9102,28.7445,28.8499,87600.0
2014-09-03 10:00:00,38.3,38.36,38.27,38.36,62300.0,28.8499,28.8951,28.8273,28.8951,62300.0
2014-09-03 10:30:00,38.36,38.43,38.36,38.41,102600.0,28.8951,28.9479,28.8951,28.9328,102600.0
2014-09-03 11:00:00,38.4,38.44,38.38,38.39,98100.0,28.9253,28.9554,28.9102,28.9177,98100.0
2014-09-03 11:30:00,38.39,38.47,38.39,38.45,110500.0,28.9177,28.978,28.9177,28.9629,110500.0
2014-09-03 12:00:00,38.46,38.53,38.44,38.53,126900.0,28.9705,29.0232,28.9554,29.0232,126900.0
2014-09-03 12:30:00,38.52,38.54,38.48,38.49,134700.0,29.0157,29.0307,28.9855,28.9931,134700.0
2014-09-03 13:00:00,38.49,38.62,38.48,38.54,218000.0,28.9931,29.091,28.9855,29.0307,218000.0
2014-09-03 13:30:00,38.54,38.54,38.49,38.52,68600.0,29.0307,29.0307,28.9931,29.0157,68600.0
2014-09-03 14:00:00,38.52,38.55,38.5,38.5,75200.0,29.0157,29.0382,29.0006,29.0006,75200.0
2014-09-03 14:30:00,38.51,38.52,38.47,38.48,77000.0,29.0081,29.0157,28.978,28.9855,77000.0
2014-09-03 15:00:00,38.48,38.54,38.47,38.51,115800.0,28.9855,29.0307,28.978,29.0081,115800.0
2014-09-03 15:30:00,38.5,38.53,38.49,38.51,253600.0,29.0006,29.0232,28.9931,29.0081,253600.0
2014-09-04 09:30:00,38.5,38.67,38.43,38.56,159300.0,29.0006,29.1286,28.9479,29.0458,159300.0
2014-09-04 10:00:00,38.57,38.68,38.54,38.64,76400.0,29.0533,29.1362,29.0307,29.106,76400.0
2014-09-04 10:30:00,38.64,38.68,38.62,38.66,60900.0,29.106,29.1362,29.091,29.1211,60900.0
2014-09-04 11:00:00,38.67,38.74,38.67,38.67,82600.0,29.1286,29.1814,29.1286,29.1286,82600.0
2014-09-04 11:30:00,38.67,38.7,38.62,38.62,171600.0,29.1286,29.1512,29.091,29.091,171600.0
2014-09-04 12:00:00,38.63,38.67,38.6,38.67,216600.0,29.0985,29.1286,29.0759,29.1286,216600.0
2014-09-04 12:30:00,38.66,38.68,38.64,38.65,108800.0,29.1211,29.1362,29.106,29.1136,108800.0
2014-09-04 13:00:00,38.65,38.68,38.65,38.67,113700.0,29.1136,29.1362,29.1136,29.1286,113700.0
2014-09-04 13:30:00,38.68,38.7,38.66,38.7,135200.0,29.1362,29.1512,29.1211,29.1512,135200.0
2014-09-04 14:00:00,38.7,38.82,38.69,38.74,211400.0,29.1512,29.2416,29.1437,29.1814,211400.0
2014-09-04 14:30:00,38.74,38.74,38.69,38.73,158300.0,29.1814,29.1814,29.1437,29.1738,158300.0
2014-09-04 15:00:00,38.72,38.73,38.6,38.65,560400.0,29.1663,29.1738,29.0759,29.1136,560400.0
2014-09-04 15:30:00,38.65,38.65,38.55,38.62,534300.0,29.1136,29.1136,29.0382,29.091,534300.0
2014-09-05 09:30:00,38.59,38.64,38.47,38.49,231700.0,29.0684,29.106,28.978,28.9931,231700.0
2014-09-05 10:00:00,38.5,38.51,38.41,38.48,100400.0,29.0006,29.0081,28.9328,28.9855,100400.0
2014-09-05 10:30:00,38.48,38.5,38.42,38.46,82600.0,28.9855,29.0006,28.9403,28.9705,82600.0
2014-09-05 11:00:00,38.46,38.52,38.44,38.51,152200.0,28.9705,29.0157,28.9554,29.0081,152200.0
2014-09-05 11:30:00,38.51,38.53,38.46,38.46,152600.0,29.0081,29.0232,28.9705,28.9705,152600.0
2014-09-05 12:00:00,38.47,38.52,38.47,38.5,102700.0,28.978,29.0157,28.978,29.0006,102700.0
2014-09-05 12:30:00,38.5,38.61,38.49,38.59,112900.0,29.0006,29.0834,28.9931,29.0684,112900.0
2014-09-05 13:00:00,38.6,38.64,38.58,38.6,79500.0,29.0759,29.106,29.0608,29.0759,79500.0
2014-09-05 13:30:00,38.61,38.63,38.58,38.59,89500.0,29.0834,29.0985,29.0608,29.0684,89500.0
2014-09-05 14:00:00,38.6,38.65,38.57,38.58,91900.0,29.0759,29.1136,29.0533,29.0608,91900.0
2014-09-05 14:30:00,38.59,38.59,38.54,38.55,132400.0,29.0684,29.0684,29.0307,29.0382,132400.0
2014-09-05 15:00:00,38.56,38.64,38.55,38.59,177000.0,29.0458,29.106,29.0382,29.0684,177000.0
2014-09-05 15:30:00,38.59,38.63,38.56,38.62,509500.0,29.0684,29.0985,29.0458,29.091,509500.0
2014-09-08 09:30:00,38.64,38.72,38.54,38.64,153400.0,29.106,29.1663,29.0307,29.106,153400.0
2014-09-08 10:00:00,38.63,38.72,38.63,38.65,67000.0,29.0985,29.1663,29.0985,29.1136,67000.0
2014-09-08 10:30:00,38.65,38.67,38.61,38.66,94300.0,29.1136,29.1286,29.0834,29.1211,94300.0
2014-09-08 11:00:00,38.65,38.71,38.63,38.67,97300.0,29.1136,29.1588,29.0985,29.1286,97300.0
2014-09-08 11:30:00,38.67,38.74,38.66,38.67,79200.0,29.1286,29.1814,29.1211,29.1286,79200.0
2014-09-08 12:00:00,38.67,38.77,38.66,38.77,98000.0,29.1286,29.204,29.1211,29.204,98000.0
2014-09-08 12:30:00,38.77,38.81,38.74,38.8,87100.0,29.204,29.2341,29.1814,29.2266,87100.0
2014-09-08 13:00:00,38.8,38.83,38.73,38.76,213600.0,29.2266,29.2492,29.1738,29.1964,213600.0
2014-09-08 13:30:00,38.76,38.81,38.74,38.81,134700.0,29.1964,29.2341,29.1814,29.2341,134700.0
2014-09-08 14:00:00,38.8,38.85,38.74,38.75,103700.0,29.2266,29.2642,29.1814,29.1889,103700.0
2014-09-08 14:30:00,38.76,38.78,38.7,38.71,114200.0,29.1964,29.2115,29.1512,29.1588,114200.0
2014-09-08 15:00:00,38.71,38.75,38.69,38.75,185800.0,29.1588,29.1889,29.1437,29.1889,185800.0
2014-09-08 15:30:00,38.75,38.79,38.74,38.76,258100.0,29.1889,29.219,29.1814,29.1964,258100.0
2014-09-09 09:30:00,38.75,38.82,38.55,38.61,267500.0,29.1889,29.2416,29.0382,29.0834,267500.0
2014-09-09 10:00:00,38.61,38.64,38.55,38.64,211900.0,29.0834,29.106,29.0382,29.106,211900.0
2014-09-09 10:30:00,38.64,38.72,38.57,38.67,240600.0,29.106,29.1663,29.0533,29.1286,240600.0
2014-09-09 11:00:00,38.68,38.72,38.65,38.72,193400.0,29.1362,29.1663,29.1136,29.1663,193400.0
2014-09-09 11:30:00,38.73,38.75,38.68,38.71,258800.0,29.1738,29.1889,29.1362,29.1588,258800.0
2014-09-09 12:00:00,38.72,38.75,38.63,38.68,230600.0,29.1663,29.1889,29.0985,29.1362,230600.0
2014-09-09 12:30:00,38.67,38.68,38.44,38.48,150300.0,29.1286,29.1362,28.9554,28.9855,150300.0
2014-09-09 13:00:00,38.48,38.51,38.46,38.5,69200.0,28.9855,29.0081,28.9705,29.0006,69200.0
2014-09-09 13:30:00,38.5,38.6,38.5,38.52,88200.0,29.0006,29.0759,29.0006,29.0157,88200.0
2014-09-09 14:00:00,38.53,38.55,38.47,38.48,91000.0,29.0232,29.0382,28.978,28.9855,91000.0
2014-09-09 14:30:00,38.48,38.52,38.45,38.46,132500.0,28.9855,29.0157,28.9629,28.9705,132500.0
2014-09-09 15:00:00,38.46,38.47,38.26,38.36,363300.0,28.9705,28.978,28.8198,28.8951,363300.0
2014-09-09 15:30:00,38.36,38.46,38.22,38.26,1006700.0,28.8951,28.9705,28.7897,28.8198,1006700.0
2014-09-10 09:30:00,38.47,38.6,38.06,38.06,441100.0,28.978,29.0759,28.6692,28.6692,441100.0
2014-09-10 10:00:00,38.06,38.19,38.05,38.11,163400.0,28.6692,28.7671,28.6616,28.7068,163400.0
2014-09-10 10:30:00,38.1,38.12,38.0,38.03,170700.0,28.6993,28.7143,28.624,28.6466,170700.0
2014-09-10 11:00:00,38.04,38.15,38.03,38.11,146600.0,28.6541,28.7369,28.6466,28.7068,146600.0
2014-09-10 11:30:00,38.13,38.18,38.12,38.14,136600.0,28.7219,28.7595,28.7143,28.7294,136600.0
2014-09-10 12:00:00,38.13,38.2,38.08,38.17,86900.0,28.7219,28.7746,28.6842,28.752,86900.0
2014-09-10 12:30:00,38.17,38.2,38.14,38.17,59100.0,28.752,28.7746,28.7294,28.752,59100.0
2014-09-10 13:00:00,38.18,38.31,38.17,38.28,93100.0,28.7595,28.8575,28.752,28.8349,93100.0
2014-09-10 13:30:00,38.29,38.3,38.25,38.25,67600.0,28.8424,28.8499,28.8123,28.8123,67600.0
2014-09-10 14:00:00,38.25,38.28,38.25,38.26,64200.0,28.8123,28.8349,28.8123,28.8198,64200.0
2014-09-10 14:30:00,38.26,38.27,38.14,38.14,200300.0,28.8198,28.8273,28.7294,28.7294,200300.0
2014-09-10 15:00:00,38.14,38.28,38.14,38.26,165200.0,28.7294,28.8349,28.7294,28.8198,165200.0
2014-09-10 15:30:00,38.27,38.28,38.19,38.27,285400.0,28.8273,28.8349,28.7671,28.8273,285400.0
2014-09-11 09:30:00,38.25,38.29,38.08,38.23,199600.0,28.8123,28.8424,28.6842,28.7972,199600.0
2014-09-11 10:00:00,38.23,38.27,38.18,38.22,82400.0,28.7972,28.8273,28.7595,28.7897,82400.0
2014-09-11 10:30:00,38.22,38.24,38.14,38.19,76700.0,28.7897,28.8047,28.7294,28.7671,76700.0
2014-09-11 11:00:00,38.19,38.28,38.14,38.15,100200.0,28.7671,28.8349,28.7294,28.7369,100200.0
2014-09-11 11:30:00,38.14,38.19,38.13,38.18,71600.0,28.7294,28.7671,28.7219,28.7595,71600.0
2014-09-11 12:00:00,38.18,38.2,38.1,38.19,104900.0,28.7595,28.7746,28.6993,28.7671,104900.0
2014-09-11 12:30:00,38.18,38.2,38.14,38.18,63000.0,28.7595,28.7746,28.7294,28.7595,63000.0
2014-09-11 13:00:00,38.18,38.18,38.13,38.14,58500.0,28.7595,28.7595,28.7219,28.7294,58500.0
2014-09-11 13:30:00,38.14,38.2,38.14,38.15,66300.0,28.7294,28.7746,28.7294,28.7369,66300.0
2014-09-11 14:00:00,38.15,38.19,38.14,38.17,115900.0,28.7369,28.7671,28.7294,28.752,115900.0
2014-09-11 14:30:00,38.18,38.22,38.17,38.19,59400.0,28.7595,28.7897,28.752,28.7671,59400.0
2014-09-11 15:00:00,38.2,38.24,38.17,38.2,89400.0,28.7746,28.8047,28.752,28.7746,89400.0
2014-09-11 15:30:00,38.19,38.28,38.17,38.25,347200.0,28.7671,28.8349,28.752,28.8123,347200.0
2014-09-12 09:30:00,38.25,38.26,38.0,38.04,257000.0,28.8123,28.8198,28.624,28.6541,257000.0
2014-09-12 10:00:00,38.05,38.17,38.0,38.15,148500.0,28.6616,28.752,28.624,28.7369,148500.0
2014-09-12 10:30:00,38.14,38.15,37.98,38.03,168600.0,28.7294,28.7369,28.6089,28.6466,168600.0
2014-09-12 11:00:00,38.02,38.04,37.87,37.87,117000.0,28.639,28.6541,28.526,28.526,117000.0
2014-09-12 11:30:00,37.87,37.89,37.82,37.84,76100.0,28.526,28.5411,28.4884,28.5034,76100.0
2014-09-12 12:00:00,37.83,37.84,37.73,37.77,125700.0,28.4959,28.5034,28.4206,28.4507,125700.0
2014-09-12 12:30:00,37.78,37.78,37.71,37.75,116600.0,28.4582,28.4582,28.4055,28.4356,116600.0
2014-09-12 13:00:00,37.76,37.8,37.73,37.73,61800.0,28.4432,28.4733,28.4206,28.4206,61800.0
2014-09-12 13:30:00,37.73,37.8,37.7,37.8,83300.0,28.4206,28.4733,28.398,28.4733,83300.0
2014-09-12 14:00:00,37.8,37.86,37.77,37.78,87500.0,28.4733,28.5185,28.4507,28.4582,87500.0
2014-09-12 14:30:00,37.78,37.81,37.73,37.78,83500.0,28.4582,28.4808,28.4206,28.4582,83500.0
2014-09-12 15:00:00,37.77,37.86,37.77,37.83,101900.0,28.4507,28.5185,28.4507,28.4959,101900.0
2014-09-12 15:30:00,37.84,37.86,37.8,37.83,250900.0,28.5034,28.5185,28.4733,28.4959,250900.0
2014-09-15 09:30:00,37.96,37.99,37.84,37.89,170200.0,28.5938,28.6164,28.5034,28.5411,170200.0
2014-09-15 10:00:00,37.89,37.91,37.81,37.82,116900.0,28.5411,28.5562,28.4808,28.4884,116900.0
2014-09-15 10:30:00,37.82,37.86,37.71,37.77,125900.0,28.4884,28.5185,28.4055,28.4507,125900.0
2014-09-15 11:00:00,37.77,37.81,37.73,37.77,70200.0,28.4507,28.4808,28.4206,28.4507,70200.0
2014-09-15 11:30:00,37.78,37.81,37.74,37.81,78000.0,28.4582,28.4808,28.4281,28.4808,78000.0
2014-09-15 12:00:00,37.81,37.83,37.78,37.82,52500.0,28.4808,28.4959,28.4582,28.4884,52500.0
2014-09-15 12:30:00,37.81,37.88,37.79,37.88,84200.0,28.4808,28.5336,28.4658,28.5336,84200.0
2014-09-15 13:00:00,37.87,37.89,37.83,37.83,97300.0,28.526,28.5411,28.4959,28.4959,97300.0
2014-09-15 13:30:00,37.84,37.85,37.79,37.79,81300.0,28.5034,28.511,28.4658,28.4658,81300.0
2014-09-15 14:00:00,37.79,37.82,37.79,37.82,96700.0,28.4658,28.4884,28.4658,28.4884,96700.0
2014-09-15 14:30:00,37.82,37.86,37.79,37.8,155400.0,28.4884,28.5185,28.4658,28.4733,155400.0
2014-09-15 15:00:00,37.8,37.81,37.75,37.76,170400.0,28.4733,28.4808,28.4356,28.4432,170400.0
2014-09-15 15:30:00,37.76,37.83,37.73,37.78,506600.0,28.4432,28.4959,28.4206,28.4582,506600.0
2014-09-16 09:30:00,37.61,37.84,37.6,37.8,288800.0,28.3302,28.5034,28.3227,28.4733,288800.0
2014-09-16 10:00:00,37.8,37.85,37.73,37.83,261400.0,28.4733,28.511,28.4206,28.4959,261400.0
2014-09-16 10:30:00,37.83,37.93,37.83,37.91,89700.0,28.4959,28.5712,28.4959,28.5562,89700.0
2014-09-16 11:00:00,37.92,37.98,37.87,37.96,258900.0,28.5637,28.6089,28.526,28.5938,258900.0
2014-09-16 11:30:00,37.96,38.02,37.94,37.99,115500.0,28.5938,28.639,28.5788,28.6164,115500.0
2014-09-16 12:00:00,37.99,38.07,37.95,38.07,173000.0,28.6164,28.6767,28.5863,28.6767,173000.0
2014-09-16 12:30:00,38.07,38.12,38.06,38.1,75700.0,28.6767,28.7143,28.6692,28.6993,75700.0
2014-09-16 13:00:00,38.1,38.14,38.09,38.1,178800.0,28.6993,28.7294,28.6917,28.6993,178800.0
2014-09-16 13:30:00,38.1,38.11,38.08,38.1,99600.0,28.6993,28.7068,28.6842,28.6993,99600.0
2014-09-16 14:00:00,38.1,38.11,38.06,38.07,100700.0,28.6993,28.7068,28.6692,28.6767,100700.0
2014-09-16 14:30:00,38.07,38.08,37.98,38.01,133900.0,28.6767,28.6842,28.6089,28.6315,133900.0
2014-09-16 15:00:00,38.01,38.06,37.98,38.04,242800.0,28.6315,28.6692,28.6089,28.6541,242800.0
2014-09-16 15:30:00,38.05,38.21,38.05,38.14,829800.0,28.6616,28.7821,28.6616,28.7294,829800.0
2014-09-17 09:30:00,38.17,38.2,37.85,37.9,408000.0,28.752,28.7746,28.511,28.5486,408000.0
2014-09-17 10:00:00,37.9,37.95,37.88,37.95,96100.0,28.5486,28.5863,28.5336,28.5863,96100.0
2014-09-17 10:30:00,37.95,37.95,37.89,37.89,229100.0,28.5863,28.5863,28.5411,28.5411,229100.0
2014-09-17 11:00:00,37.9,37.94,37.89,37.93,205400.0,28.5486,28.5788,28.5411,28.5712,205400.0
2014-09-17 11:30:00,37.93,38.02,37.9,38.01,88600.0,28.5712,28.639,28.5486,28.6315,88600.0
2014-09-17 12:00:00,38.01,38.04,37.96,38.0,98800.0,28.6315,28.6541,28.5938,28.624,98800.0
2014-09-17 12:30:00,38.0,38.04,37.99,38.03,66700.0,28.624,28.6541,28.6164,28.6466,66700.0
2014-09-17 13:00:00,38.03,38.06,38.01,38.04,45800.0,28.6466,28.6692,28.6315,28.6541,45800.0
2014-09-17 13:30:00,38.05,38.05,38.01,38.02,122800.0,28.6616,28.6616,28.6315,28.639,122800.0
2014-09-17 14:00:00,38.03,38.05,37.91,38.05,354900.0,28.6466,28.6616,28.5562,28.6616,354900.0
2014-09-17 14:30:00,38.04,38.06,38.02,38.05,87000.0,28.6541,28.6692,28.639,28.6616,87000.0
2014-09-17 15:00:00,38.05,38.07,37.98,38.01,226200.0,28.6616,28.6767,28.6089,28.6315,226200.0
2014-09-17 15:30:00,38.01,38.03,37.93,38.0,381200.0,28.6315,28.6466,28.5712,28.624,381200.0
2014-09-18 09:30:00,38.08,38.11,37.9,37.97,170400.0,28.6842,28.7068,28.5486,28.6014,170400.0
2014-09-18 10:00:00,37.97,37.98,37.92,37.93,138400.0,28.6014,28.6089,28.5637,28.5712,138400.0
2014-09-18 10:30:00,37.93,38.01,37.93,37.97,118500.0,28.5712,28.6315,28.5712,28.6014,118500.0
2014-09-18 11:00:00,37.96,37.98,37.93,37.95,400600.0,28.5938,28.6089,28.5712,28.5863,400600.0
2014-09-18 11:30:00,37.95,37.99,37.95,37.98,1056600.0,28.5863,28.6164,28.5863,28.6089,1056600.0
2014-09-18 12:00:00,37.98,37.99,37.96,37.97,72200.0,28.6089,28.6164,28.5938,28.6014,72200.0
2014-09-18 12:30:00,37.97,37.98,37.95,37.97,107900.0,28.6014,28.6089,28.5863,28.6014,107900.0
2014-09-18 13:00:00,37.96,37.99,37.95,37.96,313800.0,28.5938,28.6164,28.5863,28.5938,313800.0
2014-09-18 13:30:00,37.95,38.01,37.95,38.0,129300.0,28.5863,28.6315,28.5863,28.624,129300.0
2014-09-18 14:00:00,38.0,38.01,37.98,37.99,144600.0,28.624,28.6315,28.6089,28.6164,144600.0
2014-09-18 14:30:00,37.99,38.0,37.98,37.99,130100.0,28.6164,28.624,28.6089,28.6164,130100.0
2014-09-18 15:00:00,37.99,38.0,37.98,37.99,246800.0,28.6164,28.624,28.6089,28.6164,246800.0
2014-09-18 15:30:00,37.99,38.02,37.97,38.0,610700.0,28.6164,28.639,28.6014,28.624,610700.0
2014-09-19 09:30:00,38.18,38.22,38.0,38.03,766100.0,28.7595,28.7897,28.624,28.6466,766100.0
2014-09-19 10:00:00,38.02,38.06,37.96,37.96,162900.0,28.639,28.6692,28.5938,28.5938,162900.0
2014-09-19 10:30:00,37.96,38.04,37.92,38.04,296200.0,28.5938,28.6541,28.5637,28.6541,296200.0
2014-09-19 11:00:00,38.04,38.24,38.04,38.19,1464200.0,28.6541,28.8047,28.6541,28.7671,1464200.0
2014-09-19 11:30:00,38.19,38.2,38.13,38.13,725300.0,28.7671,28.7746,28.7219,28.7219,725300.0
2014-09-19 12:00:00,38.14,38.15,37.99,38.0,174100.0,28.7294,28.7369,28.6164,28.624,174100.0
2014-09-19 12:30:00,38.01,38.01,37.96,37.98,61000.0,28.6315,28.6315,28.5938,28.6089,61000.0
2014-09-19 13:00:00,37.98,37.98,37.95,37.96,72800.0,28.6089,28.6089,28.5863,28.5938,72800.0
2014-09-19 13:30:00,37.96,38.0,37.9,37.99,86600.0,28.5938,28.624,28.5486,28.6164,86600.0
2014-09-19 14:00:00,38.0,38.04,37.99,38.03,78100.0,28.624,28.6541,28.6164,28.6466,78100.0
2014-09-19 14:30:00,38.02,38.07,38.0,38.06,144800.0,28.639,28.6767,28.624,28.6692,144800.0
2014-09-19 15:00:00,38.06,38.09,38.02,38.05,246700.0,28.6692,28.6917,28.639,28.6616,246700.0
2014-09-19 15:30:00,38.05,38.07,37.97,37.98,640200.0,28.6616,28.6767,28.6014,28.6089,640200.0
2014-09-22 09:30:00,37.98,38.0,37.52,37.64,479200.0,28.6089,28.624,28.2624,28.3528,479200.0
2014-09-22 10:00:00,37.64,37.67,37.55,37.6,310300.0,28.3528,28.3754,28.285,28.3227,310300.0
2014-09-22 10:30:00,37.59,37.61,37.58,37.59,215700.0,28.3151,28.3302,28.3076,28.3151,215700.0
2014-09-22 11:00:00,37.59,37.6,37.56,37.58,183900.0,28.3151,28.3227,28.2925,28.3076,183900.0
2014-09-22 11:30:00,37.59,37.61,37.58,37.58,66400.0,28.3151,28.3302,28.3076,28.3076,66400.0
2014-09-22 12:00:00,37.58,37.61,37.57,37.59,99600.0,28.3076,28.3302,28.3001,28.3151,99600.0
2014-09-22 12:30:00,37.6,37.61,37.57,37.58,213500.0,28.3227,28.3302,28.3001,28.3076,213500.0
2014-09-22 13:00:00,37.58,37.61,37.57,37.59,213000.0,28.3076,28.3302,28.3001,28.3151,213000.0
2014-09-22 13:30:00,37.6,37.61,37.58,37.58,72700.0,28.3227,28.3302,28.3076,28.3076,72700.0
2014-09-22 14:00:00,37.58,37.59,37.54,37.56,170900.0,28.3076,28.3151,28.2775,28.2925,170900.0
2014-09-22 14:30:00,37.56,37.59,37.55,37.58,78200.0,28.2925,28.3151,28.285,28.3076,78200.0
2014-09-22 15:00:00,37.58,37.61,37.57,37.58,437000.0,28.3076,28.3302,28.3001,28.3076,437000.0
2014-09-22 15:30:00,37.58,37.6,37.55,37.58,574200.0,28.3076,28.3227,28.285,28.3076,574200.0
2014-09-23 09:30:00,37.45,37.45,37.01,37.1,675500.0,28.2097,28.2097,27.8782,27.946,675500.0
2014-09-23 10:00:00,37.1,37.13,36.99,36.99,804100.0,27.946,27.9686,27.8632,27.8632,804100.0
2014-09-23 10:30:00,36.99,37.15,36.95,37.09,510300.0,27.8632,27.9837,27.833,27.9385,510300.0
2014-09-23 11:00:00,37.1,37.22,37.08,37.2,379000.0,27.946,28.0364,27.931,28.0213,379000.0
2014-09-23 11:30:00,37.2,37.23,37.05,37.06,249200.0,28.0213,28.0439,27.9084,27.9159,249200.0
2014-09-23 12:00:00,37.05,37.09,36.95,36.95,134500.0,27.9084,27.9385,27.833,27.833,134500.0
2014-09-23 12:30:00,36.95,36.98,36.91,36.95,186700.0,27.833,27.8556,27.8029,27.833,186700.0
2014-09-23 13:00:00,36.95,36.98,36.88,36.96,281500.0,27.833,27.8556,27.7803,27.8406,281500.0
2014-09-23 13:30:00,36.97,36.97,36.84,36.84,223900.0,27.8481,27.8481,27.7502,27.7502,223900.0
2014-09-23 14:00:00,36.84,36.88,36.75,36.8,238400.0,27.7502,27.7803,27.6824,27.72,238400.0
2014-09-23 14:30:00,36.8,36.83,36.77,36.8,177900.0,27.72,27.7426,27.6974,27.72,177900.0
2014-09-23 15:00:00,36.8,36.84,36.77,36.82,235800.0,27.72,27.7502,27.6974,27.7351,235800.0
2014-09-23 15:30:00,36.82,36.82,36.74,36.75,731100.0,27.7351,27.7351,27.6748,27.6824,731100.0
2014-09-24 09:30:00,36.77,37.1,36.77,37.05,434600.0,27.6974,27.946,27.6974,27.9084,434600.0
2014-09-24 10:00:00,37.06,37.3,37.05,37.28,487500.0,27.9159,28.0967,27.9084,28.0816,487500.0
2014-09-24 10:30:00,37.28,37.55,37.26,37.51,684200.0,28.0816,28.285,28.0665,28.2549,684200.0
2014-09-24 11:00:00,37.52,37.66,37.52,37.65,265100.0,28.2624,28.3678,28.2624,28.3603,265100.0
2014-09-24 11:30:00,37.64,37.73,37.63,37.7,208000.0,28.3528,28.4206,28.3452,28.398,208000.0
2014-09-24 12:00:00,37.7,37.81,37.69,37.8,1089000.0,28.398,28.4808,28.3904,28.4733,1089000.0
2014-09-24 12:30:00,37.8,37.92,37.79,37.9,576100.0,28.4733,28.5637,28.4658,28.5486,576100.0
2014-09-24 13:00:00,37.91,38.04,37.88,38.01,584100.0,28.5562,28.6541,28.5336,28.6315,584100.0
2014-09-24 13:30:00,38.01,38.02,37.99,38.01,460600.0,28.6315,28.639,28.6164,28.6315,460600.0
2014-09-24 14:00:00,38.01,38.03,38.0,38.01,300800.0,28.6315,28.6466,28.624,28.6315,300800.0
2014-09-24 14:30:00,38.02,38.02,38.0,38.01,286800.0,28.639,28.639,28.624,28.6315,286800.0
2014-09-24 15:00:00,38.01,38.09,38.0,38.02,572700.0,28.6315,28.6917,28.624,28.639,572700.0
2014-09-24 15:30:00,38.02,38.03,37.97,38.0,1472200.0,28.639,28.6466,28.6014,28.624,1472200.0
2014-09-25 09:30:00,37.77,37.98,37.6,37.88,378300.0,28.4507,28.6089,28.3227,28.5336,378300.0
2014-09-25 10:00:00,37.89,37.92,37.84,37.84,554800.0,28.5411,28.5637,28.5034,28.5034,554800.0
2014-09-25 10:30:00,37.84,37.84,37.54,37.65,264400.0,28.5034,28.5034,28.2775,28.3603,264400.0
2014-09-25 11:00:00,37.65,37.65,37.45,37.49,259700.0,28.3603,28.3603,28.2097,28.2398,259700.0
2014-09-25 11:30:00,37.5,37.5,37.26,37.45,702300.0,28.2473,28.2473,28.0665,28.2097,702300.0
2014-09-25 12:00:00,37.45,37.62,37.43,37.46,360100.0,28.2097,28.3377,28.1946,28.2172,360100.0
2014-09-25 12:30:00,37.45,37.54,37.43,37.43,119100.0,28.2097,28.2775,28.1946,28.1946,119100.0
2014-09-25 13:00:00,37.43,37.48,37.39,37.39,81800.0,28.1946,28.2323,28.1645,28.1645,81800.0
2014-09-25 13:30:00,37.39,37.39,37.29,37.38,138200.0,28.1645,28.1645,28.0891,28.1569,138200.0
2014-09-25 14:00:00,37.38,37.44,37.36,37.42,96800.0,28.1569,28.2021,28.1419,28.1871,96800.0
2014-09-25 14:30:00,37.41,37.52,37.4,37.48,91900.0,28.1795,28.2624,28.172,28.2323,91900.0
2014-09-25 15:00:00,37.49,37.53,37.45,37.5,195900.0,28.2398,28.2699,28.2097,28.2473,195900.0
2014-09-25 15:30:00,37.5,37.58,37.46,37.46,406900.0,28.2473,28.3076,28.2172,28.2172,406900.0
2014-09-26 09:30:00,37.45,37.55,37.29,37.5,191700.0,28.2097,28.285,28.0891,28.2473,191700.0
2014-09-26 10:00:00,37.5,37.59,37.44,37.58,308500.0,28.2473,28.3151,28.2021,28.3076,308500.0
2014-09-26 10:30:00,37.58,37.59,37.5,37.54,186300.0,28.3076,28.3151,28.2473,28.2775,186300.0
2014-09-26 11:00:00,37.56,37.58,37.49,37.5,116900.0,28.2925,28.3076,28.2398,28.2473,116900.0
2014-09-26 11:30:00,37.49,37.54,37.47,37.49,118900.0,28.2398,28.2775,28.2247,28.2398,118900.0
2014-09-26 12:00:00,37.48,37.49,37.38,37.38,66100.0,28.2323,28.2398,28.1569,28.1569,66100.0
2014-09-26 12:30:00,37.39,37.39,37.31,37.36,59400.0,28.1645,28.1645,28.1042,28.1419,59400.0
2014-09-26 13:00:00,37.37,37.46,37.36,37.42,51200.0,28.1494,28.2172,28.1419,28.1871,51200.0
2014-09-26 13:30:00,37.42,37.49,37.4,37.48,42700.0,28.1871,28.2398,28.172,28.2323,42700.0
2014-09-26 14:00:00,37.47,37.63,37.47,37.56,77900.0,28.2247,28.3452,28.2247,28.2925,77900.0
2014-09-26 14:30:00,37.57,37.6,37.53,37.54,139600.0,28.3001,28.3227,28.2699,28.2775,139600.0
2014-09-26 15:00:00,37.54,37.56,37.49,37.5,86800.0,28.2775,28.2925,28.2398,28.2473,86800.0
2014-09-26 15:30:00,37.51,37.54,37.49,37.52,324200.0,28.2549,28.2775,28.2398,28.2624,324200.0
2014-09-29 09:30:00,37.33,37.6,37.27,37.57,174900.0,28.1193,28.3227,28.0741,28.3001,174900.0
2014-09-29 10:00:00,37.55,37.57,37.48,37.51,169800.0,28.285,28.3001,28.2323,28.2549,169800.0
2014-09-29 10:30:00,37.5,37.55,37.44,37.54,139600.0,28.2473,28.285,28.2021,28.2775,139600.0
2014-09-29 11:00:00,37.53,37.71,37.52,37.68,141100.0,28.2699,28.4055,28.2624,28.3829,141100.0
2014-09-29 11:30:00,37.68,37.69,37.6,37.66,132100.0,28.3829,28.3904,28.3227,28.3678,132100.0
2014-09-29 12:00:00,37.66,37.72,37.63,37.7,127300.0,28.3678,28.413,28.3452,28.398,127300.0
2014-09-29 12:30:00,37.7,37.72,37.69,37.7,102400.0,28.398,28.413,28.3904,28.398,102400.0
2014-09-29 13:00:00,37.7,37.72,37.66,37.68,163000.0,28.398,28.413,28.3678,28.3829,163000.0
2014-09-29 13:30:00,37.67,37.74,37.66,37.7,157500.0,28.3754,28.4281,28.3678,28.398,157500.0
2014-09-29 14:00:00,37.7,37.77,37.7,37.76,218600.0,28.398,28.4507,28.398,28.4432,218600.0
2014-09-29 14:30:00,37.76,37.83,37.75,37.82,218700.0,28.4432,28.4959,28.4356,28.4884,218700.0
2014-09-29 15:00:00,37.82,38.0,37.8,37.99,369100.0,28.4884,28.624,28.4733,28.6164,369100.0
2014-09-29 15:30:00,37.99,38.01,37.91,37.95,356400.0,28.6164,28.6315,28.5562,28.5863,356400.0
2014-09-30 09:30:00,38.04,38.1,37.89,38.05,328500.0,28.6541,28.6993,28.5411,28.6616,328500.0
2014-09-30 10:00:00,38.04,38.04,37.96,38.0,145600.0,28.6541,28.6541,28.5938,28.624,145600.0
2014-09-30 10:30:00,38.01,38.05,37.96,37.98,87700.0,28.6315,28.6616,28.5938,28.6089,87700.0
2014-09-30 11:00:00,37.98,38.01,37.94,38.0,92700.0,28.6089,28.6315,28.5788,28.624,92700.0
2014-09-30 11:30:00,37.99,38.02,37.91,37.92,90900.0,28.6164,28.639,28.5562,28.5637,90900.0
2014-09-30 12:00:00,37.93,37.94,37.84,37.87,110200.0,28.5712,28.5788,28.5034,28.526,110200.0
2014-09-30 12:30:00,37.86,37.89,37.83,37.85,56900.0,28.5185,28.5411,28.4959,28.511,56900.0
2014-09-30 13:00:00,37.85,37.92,37.84,37.9,199700.0,28.511,28.5637,28.5034,28.5486,199700.0
2014-09-30 13:30:00,37.9,37.95,37.88,37.9,365100.0,28.5486,28.5863,28.5336,28.5486,365100.0
2014-09-30 14:00:00,37.9,37.96,37.9,37.95,126500.0,28.5486,28.5938,28.5486,28.5863,126500.0
2014-09-30 14:30:00,37.95,38.03,37.94,38.03,126900.0,28.5863,28.6466,28.5788,28.6466,126900.0
2014-09-30 15:00:00,38.02,38.06,37.94,38.06,242500.0,28.639,28.6692,28.5788,28.6692,242500.0
2014-09-30 15:30:00,38.05,38.09,37.95,37.97,452800.0,28.6616,28.6917,28.5863,28.6014,452800.0
2014-10-01 09:30:00,37.3,37.55,37.3,37.46,652200.0,28.3169,28.5067,28.3169,28.4384,652200.0
2014-10-01 10:00:00,37.45,37.58,37.39,37.58,203000.0,28.4308,28.5295,28.3853,28.5295,203000.0
2014-10-01 10:30:00,37.57,37.57,37.41,37.55,149300.0,28.5219,28.5219,28.4005,28.5067,149300.0
2014-10-01 11:00:00,37.55,37.61,37.49,37.53,164400.0,28.5067,28.5523,28.4612,28.4916,164400.0
2014-10-01 11:30:00,37.52,37.55,37.4,37.41,116500.0,28.484,28.5067,28.3929,28.4005,116500.0
2014-10-01 12:00:00,37.41,37.42,37.29,37.33,243900.0,28.4005,28.408,28.3094,28.3397,243900.0
2014-10-01 12:30:00,37.32,37.33,37.19,37.21,119600.0,28.3321,28.3397,28.2334,28.2486,119600.0
2014-10-01 13:00:00,37.21,37.23,37.07,37.09,247700.0,28.2486,28.2638,28.1423,28.1575,247700.0
2014-10-01 13:30:00,37.08,37.11,37.01,37.05,194300.0,28.1499,28.1727,28.0968,28.1272,194300.0
2014-10-01 14:00:00,37.05,37.21,37.04,37.16,226300.0,28.1272,28.2486,28.1196,28.2107,226300.0
2014-10-01 14:30:00,37.16,37.2,37.03,37.05,164600.0,28.2107,28.241,28.112,28.1272,164600.0
2014-10-01 15:00:00,37.05,37.06,36.97,37.04,304900.0,28.1272,28.1347,28.0664,28.1196,304900.0
2014-10-01 15:30:00,37.04,37.06,36.96,36.99,732200.0,28.1196,28.1347,28.0588,28.0816,732200.0
2014-10-02 09:30:00,37.06,37.3,37.06,37.22,203800.0,28.1347,28.3169,28.1347,28.2562,203800.0
2014-10-02 10:00:00,37.21,37.37,37.21,37.32,154100.0,28.2486,28.3701,28.2486,28.3321,154100.0
2014-10-02 10:30:00,37.32,37.32,37.12,37.17,136500.0,28.3321,28.3321,28.1803,28.2183,136500.0
2014-10-02 11:00:00,37.17,37.24,37.13,37.22,113900.0,28.2183,28.2714,28.1879,28.2562,113900.0
2014-10-02 11:30:00,37.22,37.23,37.06,37.1,207600.0,28.2562,28.2638,28.1347,28.1651,207600.0
2014-10-02 12:00:00,37.1,37.11,37.04,37.09,102000.0,28.1651,28.1727,28.1196,28.1575,102000.0
2014-10-02 12:30:00,37.1,37.12,37.02,37.1,90600.0,28.1651,28.1803,28.1044,28.1651,90600.0
2014-10-02 13:00:00,37.1,37.17,37.09,37.17,107200.0,28.1651,28.2183,28.1575,28.2183,107200.0
2014-10-02 13:30:00,37.16,37.2,37.13,37.16,93400.0,28.2107,28.241,28.1879,28.2107,93400.0
2014-10-02 14:00:00,37.16,37.34,37.16,37.28,299000.0,28.2107,28.3473,28.2107,28.3018,299000.0
2014-10-02 14:30:00,37.29,37.32,37.24,37.28,188800.0,28.3094,28.3321,28.2714,28.3018,188800.0
2014-10-02 15:00:00,37.28,37.29,37.19,37.22,108300.0,28.3018,28.3094,28.2334,28.2562,108300.0
2014-10-02 15:30:00,37.21,37.23,37.16,37.19,307500.0,28.2486,28.2638,28.2107,28.2334,307500.0
2014-10-03 09:30:00,37.35,37.59,37.33,37.47,151500.0,28.3549,28.5371,28.3397,28.446,151500.0
2014-10-03 10:00:00,37.48,37.6,37.47,37.6,97900.0,28.4536,28.5447,28.446,28.5447,97900.0
2014-10-03 10:30:00,37.61,37.65,37.48,37.54,93800.0,28.5523,28.5827,28.4536,28.4991,93800.0
2014-10-03 11:00:00,37.53,37.64,37.53,37.62,105100.0,28.4916,28.5751,28.4916,28.5599,105100.0
2014-10-03 11:30:00,37.63,37.64,37.58,37.59,137700.0,28.5675,28.5751,28.5295,28.5371,137700.0
2014-10-03 12:00:00,37.59,37.68,37.58,37.66,80100.0,28.5371,28.6054,28.5295,28.5902,80100.0
2014-10-03 12:30:00,37.67,37.72,37.66,37.68,76500.0,28.5978,28.6358,28.5902,28.6054,76500.0
2014-10-03 13:00:00,37.68,37.74,37.65,37.74,65800.0,28.6054,28.651,28.5827,28.651,65800.0
2014-10-03 13:30:00,37.73,37.74,37.64,37.68,71800.0,28.6434,28.651,28.5751,28.6054,71800.0
2014-10-03 14:00:00,37.68,37.76,37.68,37.73,86400.0,28.6054,28.6662,28.6054,28.6434,86400.0
2014-10-03 14:30:00,37.73,37.79,37.73,37.76,88300.0,28.6434,28.6889,28.6434,28.6662,88300.0
2014-10-03 15:00:00,37.76,37.79,37.67,37.72,289700.0,28.6662,28.6889,28.5978,28.6358,289700.0
2014-10-03 15:30:00,37.71,37.71,37.67,37.69,745600.0,28.6282,28.6282,28.5978,28.613,745600.0
2014-10-06 09:30:00,37.92,37.95,37.76,37.79,160200.0,28.7876,28.8104,28.6662,28.6889,160200.0
2014-10-06 10:00:00,37.79,37.82,37.72,37.75,137200.0,28.6889,28.7117,28.6358,28.6586,137200.0
2014-10-06 10:30:00,37.76,37.76,37.64,37.67,74800.0,28.6662,28.6662,28.5751,28.5978,74800.0
2014-10-06 11:00:00,37.66,37.66,37.57,37.57,73600.0,28.5902,28.5902,28.5219,28.5219,73600.0
2014-10-06 11:30:00,37.58,37.66,37.51,37.55,96000.0,28.5295,28.5902,28.4764,28.5067,96000.0
2014-10-06 12:00:00,37.54,37.61,37.53,37.54,67600.0,28.4991,28.5523,28.4916,28.4991,67600.0
2014-10-06 12:30:00,37.54,37.57,37.48,37.52,82000.0,28.4991,28.5219,28.4536,28.484,82000.0
2014-10-06 13:00:00,37.52,37.61,37.5,37.61,41900.0,28.484,28.5523,28.4688,28.5523,41900.0
2014-10-06 13:30:00,37.62,37.63,37.57,37.63,52700.0,28.5599,28.5675,28.5219,28.5675,52700.0
2014-10-06 14:00:00,37.62,37.65,37.58,37.62,77500.0,28.5599,28.5827,28.5295,28.5599,77500.0
2014-10-06 14:30:00,37.62,37.66,37.59,37.6,93500.0,28.5599,28.5902,28.5371,28.5447,93500.0
2014-10-06 15:00:00,37.59,37.66,37.55,37.64,129700.0,28.5371,28.5902,28.5067,28.5751,129700.0
2014-10-06 15:30:00,37.64,37.64,37.56,37.58,226100.0,28.5751,28.5751,28.5143,28.5295,226100.0
2014-10-07 09:30:00,37.46,37.63,37.46,37.59,138500.0,28.4384,28.5675,28.4384,28.5371,138500.0
2014-10-07 10:00:00,37.59,37.59,37.49,37.55,131100.0,28.5371,28.5371,28.4612,28.5067,131100.0
2014-10-07 10:30:00,37.55,37.65,37.55,37.56,175900.0,28.5067,28.5827,28.5067,28.5143,175900.0
2014-10-07 11:00:00,37.56,37.56,37.4,37.41,157100.0,28.5143,28.5143,28.3929,28.4005,157100.0
2014-10-07 11:30:00,37.41,37.41,37.35,37.38,161800.0,28.4005,28.4005,28.3549,28.3777,161800.0
2014-10-07 12:00:00,37.38,37.42,37.35,37.37,122200.0,28.3777,28.408,28.3549,28.3701,122200.0
2014-10-07 12:30:00,37.38,37.38,37.27,37.27,127700.0,28.3777,28.3777,28.2942,28.2942,127700.0
2014-10-07 13:00:00,37.27,37.38,37.27,37.38,100000.0,28.2942,28.3777,28.2942,28.3777,100000.0
2014-10-07 13:30:00,37.37,37.38,37.3,37.35,96600.0,28.3701,28.3777,28.3169,28.3549,96600.0
2014-10-07 14:00:00,37.36,37.37,37.27,37.27,125400.0,28.3625,28.3701,28.2942,28.2942,125400.0
2014-10-07 14:30:00,37.28,37.28,37.18,37.2,145800.0,28.3018,28.3018,28.2258,28.241,145800.0
2014-10-07 15:00:00,37.2,37.22,37.08,37.12,155700.0,28.241,28.2562,28.1499,28.1803,155700.0
2014-10-07 15:30:00,37.12,37.15,37.05,37.05,542100.0,28.1803,28.2031,28.1272,28.1272,542100.0
2014-10-08 09:30:00,37.18,37.36,37.01,37.33,225500.0,28.2258,28.3625,28.0968,28.3397,225500.0
2014-10-08 10:00:00,37.33,37.34,37.17,37.19,262400.0,28.3397,28.3473,28.2183,28.2334,262400.0
2014-10-08 10:30:00,37.19,37.22,37.08,37.11,151400.0,28.2334,28.2562,28.1499,28.1727,151400.0
2014-10-08 11:00:00,37.11,37.34,37.1,37.33,133900.0,28.1727,28.3473,28.1651,28.3397,133900.0
2014-10-08 11:30:00,37.33,37.34,37.26,37.31,91800.0,28.3397,28.3473,28.2866,28.3245,91800.0
2014-10-08 12:00:00,37.3,37.37,37.27,37.27,260600.0,28.3169,28.3701,28.2942,28.2942,260600.0
2014-10-08 12:30:00,37.27,37.27,37.22,37.26,119700.0,28.2942,28.2942,28.2562,28.2866,119700.0
2014-10-08 13:00:00,37.26,37.32,37.23,37.23,114500.0,28.2866,28.3321,28.2638,28.2638,114500.0
2014-10-08 13:30:00,37.23,37.36,37.21,37.32,128700.0,28.2638,28.3625,28.2486,28.3321,128700.0
2014-10-08 14:00:00,37.33,37.52,37.33,37.47,237400.0,28.3397,28.484,28.3397,28.446,237400.0
2014-10-08 14:30:00,37.47,37.53,37.44,37.47,220200.0,28.446,28.4916,28.4232,28.446,220200.0
2014-10-08 15:00:00,37.47,37.62,37.46,37.61,279500.0,28.446,28.5599,28.4384,28.5523,279500.0
2014-10-08 15:30:00,37.61,37.73,37.59,37.67,537300.0,28.5523,28.6434,28.5371,28.5978,537300.0
2014-10-09 09:30:00,37.63,37.88,37.53,37.73,135900.0,28.5675,28.7573,28.4916,28.6434,135900.0
2014-10-09 10:00:00,37.72,37.76,37.68,37.69,92000.0,28.6358,28.6662,28.6054,28.613,92000.0
2014-10-09 10:30:00,37.69,37.69,37.57,37.66,155300.0,28.613,28.613,28.5219,28.5902,155300.0
2014-10-09 11:00:00,37.66,37.73,37.62,37.64,72900.0,28.5902,28.6434,28.5599,28.5751,72900.0
2014-10-09 11:30:00,37.64,37.64,37.4,37.44,102900.0,28.5751,28.5751,28.3929,28.4232,102900.0
2014-10-09 12:00:00,37.44,37.55,37.4,37.43,173400.0,28.4232,28.5067,28.3929,28.4156,173400.0
2014-10-09 12:30:00,37.43,37.51,37.42,37.45,78800.0,28.4156,28.4764,28.408,28.4308,78800.0
2014-10-09 13:00:00,37.45,37.45,37.29,37.37,74300.0,28.4308,28.4308,28.3094,28.3701,74300.0
2014-10-09 13:30:00,37.37,37.45,37.28,37.33,77700.0,28.3701,28.4308,28.3018,28.3397,77700.0
2014-10-09 14:00:00,37.33,37.33,37.25,37.28,91900.0,28.3397,28.3397,28.279,28.3018,91900.0
2014-10-09 14:30:00,37.28,37.35,37.22,37.24,150500.0,28.3018,28.3549,28.2562,28.2714,150500.0
2014-10-09 15:00:00,37.22,37.31,37.19,37.29,186000.0,28.2562,28.3245,28.2334,28.3094,186000.0
2014-10-09 15:30:00,37.29,37.35,37.16,37.17,343000.0,28.3094,28.3549,28.2107,28.2183,343000.0
2014-10-10 09:30:00,37.21,37.6,37.21,37.45,177100.0,28.2486,28.5447,28.2486,28.4308,177100.0
2014-10-10 10:00:00,37.44,37.51,37.3,37.35,138200.0,28.4232,28.4764,28.3169,28.3549,138200.0
2014-10-10 10:30:00,37.35,37.35,37.19,37.27,129600.0,28.3549,28.3549,28.2334,28.2942,129600.0
2014-10-10 11:00:00,37.27,37.29,37.14,37.19,130000.0,28.2942,28.3094,28.1955,28.2334,130000.0
2014-10-10 11:30:00,37.19,37.38,37.19,37.33,161900.0,28.2334,28.3777,28.2334,28.3397,161900.0
2014-10-10 12:00:00,37.34,37.4,37.27,37.31,142000.0,28.3473,28.3929,28.2942,28.3245,142000.0
2014-10-10 12:30:00,37.32,37.42,37.2,37.21,178700.0,28.3321,28.408,28.241,28.2486,178700.0
2014-10-10 13:00:00,37.21,37.27,37.16,37.18,136500.0,28.2486,28.2942,28.2107,28.2258,136500.0
2014-10-10 13:30:00,37.18,37.28,37.15,37.27,138700.0,28.2258,28.3018,28.2031,28.2942,138700.0
2014-10-10 14:00:00,37.27,37.29,37.17,37.23,141900.0,28.2942,28.3094,28.2183,28.2638,141900.0
2014-10-10 14:30:00,37.23,37.24,37.15,37.15,157100.0,28.2638,28.2714,28.2031,28.2031,157100.0
2014-10-10 15:00:00,37.16,37.22,37.13,37.16,302200.0,28.2107,28.2562,28.1879,28.2107,302200.0
2014-10-10 15:30:00,37.17,37.19,37.03,37.03,423700.0,28.2183,28.2334,28.112,28.112,423700.0
2014-10-13 09:30:00,36.88,36.99,36.71,36.96,202600.0,27.9981,28.0816,27.869,28.0588,202600.0
2014-10-13 10:00:00,36.96,37.0,36.86,36.88,296600.0,28.0588,28.0892,27.9829,27.9981,296600.0
2014-10-13 10:30:00,36.88,36.96,36.85,36.88,126600.0,27.9981,28.0588,27.9753,27.9981,126600.0
2014-10-13 11:00:00,36.88,36.91,36.73,36.83,119600.0,27.9981,28.0209,27.8842,27.9601,119600.0
2014-10-13 11:30:00,36.84,36.89,36.77,36.87,128400.0,27.9677,28.0057,27.9146,27.9905,128400.0
2014-10-13 12:00:00,36.87,36.91,36.78,36.9,105700.0,27.9905,28.0209,27.9222,28.0133,105700.0
2014-10-13 12:30:00,36.91,37.0,36.9,36.94,211400.0,28.0209,28.0892,28.0133,28.0436,211400.0
2014-10-13 13:00:00,36.94,37.02,36.91,36.94,108600.0,28.0436,28.1044,28.0209,28.0436,108600.0
2014-10-13 13:30:00,36.93,36.95,36.85,36.89,121400.0,28.0361,28.0512,27.9753,28.0057,121400.0
2014-10-13 14:00:00,36.88,36.88,36.79,36.83,134200.0,27.9981,27.9981,27.9298,27.9601,134200.0
2014-10-13 14:30:00,36.83,36.84,36.76,36.77,107600.0,27.9601,27.9677,27.907,27.9146,107600.0
2014-10-13 15:00:00,36.77,36.77,36.67,36.7,131500.0,27.9146,27.9146,27.8387,27.8614,131500.0
2014-10-13 15:30:00,36.7,36.7,36.41,36.44,684600.0,27.8614,27.8614,27.6413,27.6641,684600.0
2014-10-14 09:30:00,36.46,36.57,36.26,36.48,513000.0,27.6792,27.7628,27.5274,27.6944,513000.0
2014-10-14 10:00:00,36.48,36.59,36.38,36.48,272900.0,27.6944,27.7779,27.6185,27.6944,272900.0
2014-10-14 10:30:00,36.47,36.52,36.43,36.45,151500.0,27.6868,27.7248,27.6565,27.6717,151500.0
2014-10-14 11:00:00,36.46,36.66,36.44,36.64,413200.0,27.6792,27.8311,27.6641,27.8159,413200.0
2014-10-14 11:30:00,36.64,36.79,36.64,36.68,232500.0,27.8159,27.9298,27.8159,27.8463,232500.0
2014-10-14 12:00:00,36.68,36.76,36.55,36.55,192300.0,27.8463,27.907,27.7476,27.7476,192300.0
2014-10-14 12:30:00,36.54,36.65,36.45,36.65,159000.0,27.74,27.8235,27.6717,27.8235,159000.0
2014-10-14 13:00:00,36.65,36.69,36.58,36.59,169100.0,27.8235,27.8539,27.7703,27.7779,169100.0
2014-10-14 13:30:00,36.59,36.7,36.56,36.69,161400.0,27.7779,27.8614,27.7552,27.8539,161400.0
2014-10-14 14:00:00,36.68,36.81,36.66,36.69,578700.0,27.8463,27.945,27.8311,27.8539,578700.0
2014-10-14 14:30:00,36.69,36.79,36.55,36.58,240600.0,27.8539,27.9298,27.7476,27.7703,240600.0
2014-10-14 15:00:00,36.59,36.68,36.51,36.59,199500.0,27.7779,27.8463,27.7172,27.7779,199500.0
2014-10-14 15:30:00,36.59,36.76,36.55,36.68,445900.0,27.7779,27.907,27.7476,27.8463,445900.0
2014-10-15 09:30:00,36.46,36.68,36.35,36.62,353100.0,27.6792,27.8463,27.5957,27.8007,353100.0
2014-10-15 10:00:00,36.62,36.84,36.47,36.51,503800.0,27.8007,27.9677,27.6868,27.7172,503800.0
2014-10-15 10:30:00,36.5,36.56,36.39,36.49,122100.0,27.7096,27.7552,27.6261,27.702,122100.0
2014-10-15 11:00:00,36.49,36.62,36.41,36.42,109300.0,27.702,27.8007,27.6413,27.6489,109300.0
2014-10-15 11:30:00,36.42,36.43,36.24,36.34,122800.0,27.6489,27.6565,27.5122,27.5881,122800.0
2014-10-15 12:00:00,36.33,36.33,36.16,36.26,127700.0,27.5806,27.5806,27.4515,27.5274,127700.0
2014-10-15 12:30:00,36.26,36.3,36.12,36.14,127600.0,27.5274,27.5578,27.4211,27.4363,127600.0
2014-10-15 13:00:00,36.14,36.17,35.82,35.89,178300.0,27.4363,27.4591,27.1934,27.2465,178300.0
2014-10-15 13:30:00,35.9,36.11,35.88,36.05,156000.0,27.2541,27.4135,27.2389,27.368,156000.0
2014-10-15 14:00:00,36.04,36.28,35.94,36.15,221900.0,27.3604,27.5426,27.2845,27.4439,221900.0
2014-10-15 14:30:00,36.15,36.39,36.13,36.39,199200.0,27.4439,27.6261,27.4287,27.6261,199200.0
2014-10-15 15:00:00,36.39,36.47,36.15,36.46,364600.0,27.6261,27.6868,27.4439,27.6792,364600.0
2014-10-15 15:30:00,36.45,36.65,36.41,36.6,548600.0,27.6717,27.8235,27.6413,27.7855,548600.0
2014-10-16 09:30:00,36.19,36.4,36.09,36.27,241800.0,27.4743,27.6337,27.3984,27.535,241800.0
2014-10-16 10:00:00,36.25,36.45,35.97,36.34,346500.0,27.5198,27.6717,27.3073,27.5881,346500.0
2014-10-16 10:30:00,36.36,36.54,36.32,36.43,142800.0,27.6033,27.74,27.573,27.6565,142800.0
2014-10-16 11:00:00,36.43,36.55,36.38,36.44,139000.0,27.6565,27.7476,27.6185,27.6641,139000.0
2014-10-16 11:30:00,36.44,36.53,36.31,36.34,224500.0,27.6641,27.7324,27.5654,27.5881,224500.0
2014-10-16 12:00:00,36.34,36.34,36.18,36.21,207000.0,27.5881,27.5881,27.4667,27.4895,207000.0
2014-10-16 12:30:00,36.23,36.26,36.11,36.22,206500.0,27.5046,27.5274,27.4135,27.497,206500.0
2014-10-16 13:00:00,36.23,36.27,36.18,36.25,263100.0,27.5046,27.535,27.4667,27.5198,263100.0
2014-10-16 13:30:00,36.25,36.28,36.2,36.22,221900.0,27.5198,27.5426,27.4819,27.497,221900.0
2014-10-16 14:00:00,36.22,36.3,36.18,36.25,181100.0,27.497,27.5578,27.4667,27.5198,181100.0
2014-10-16 14:30:00,36.25,36.29,36.16,36.16,169800.0,27.5198,27.5502,27.4515,27.4515,169800.0
2014-10-16 15:00:00,36.14,36.28,36.09,36.25,357000.0,27.4363,27.5426,27.3984,27.5198,357000.0
2014-10-16 15:30:00,36.25,36.29,36.17,36.22,544900.0,27.5198,27.5502,27.4591,27.497,544900.0
2014-10-17 09:30:00,36.51,36.6,36.21,36.34,336400.0,27.7172,27.7855,27.4895,27.5881,336400.0
2014-10-17 10:00:00,36.35,36.54,36.31,36.54,368700.0,27.5957,27.74,27.5654,27.74,368700.0
2014-10-17 10:30:00,36.54,36.56,36.42,36.51,237100.0,27.74,27.7552,27.6489,27.7172,237100.0
2014-10-17 11:00:00,36.51,36.56,36.48,36.53,302800.0,27.7172,27.7552,27.6944,27.7324,302800.0
2014-10-17 11:30:00,36.54,36.63,36.51,36.54,401000.0,27.74,27.8083,27.7172,27.74,401000.0
2014-10-17 12:00:00,36.55,36.57,36.36,36.4,235500.0,27.7476,27.7628,27.6033,27.6337,235500.0
2014-10-17 12:30:00,36.4,36.61,36.4,36.59,272700.0,27.6337,27.7931,27.6337,27.7779,272700.0
2014-10-17 13:00:00,36.59,36.6,36.51,36.53,201700.0,27.7779,27.7855,27.7172,27.7324,201700.0
2014-10-17 13:30:00,36.53,36.6,36.48,36.53,137300.0,27.7324,27.7855,27.6944,27.7324,137300.0
2014-10-17 14:00:00,36.52,36.53,36.43,36.49,171100.0,27.7248,27.7324,27.6565,27.702,171100.0
2014-10-17 14:30:00,36.49,36.51,36.44,36.49,167600.0,27.702,27.7172,27.6641,27.702,167600.0
2014-10-17 15:00:00,36.5,36.57,36.41,36.54,218900.0,27.7096,27.7628,27.6413,27.74,218900.0
2014-10-17 15:30:00,36.55,36.61,36.5,36.51,860400.0,27.7476,27.7931,27.7096,27.7172,860400.0
2014-10-20 09:30:00,36.5,36.68,36.41,36.64,318200.0,27.7096,27.8463,27.6413,27.8159,318200.0
2014-10-20 10:00:00,36.64,36.72,36.6,36.65,357400.0,27.8159,27.8766,27.7855,27.8235,357400.0
2014-10-20 10:30:00,36.65,36.66,36.58,36.61,271900.0,27.8235,27.8311,27.7703,27.7931,271900.0
2014-10-20 11:00:00,36.61,36.78,36.57,36.75,420100.0,27.7931,27.9222,27.7628,27.8994,420100.0
2014-10-20 11:30:00,36.75,36.76,36.71,36.74,219200.0,27.8994,27.907,27.869,27.8918,219200.0
2014-10-20 12:00:00,36.75,36.78,36.71,36.74,399700.0,27.8994,27.9222,27.869,27.8918,399700.0
2014-10-20 12:30:00,36.74,36.77,36.68,36.74,196700.0,27.8918,27.9146,27.8463,27.8918,196700.0
2014-10-20 13:00:00,36.74,36.84,36.74,36.83,287600.0,27.8918,27.9677,27.8918,27.9601,287600.0
2014-10-20 13:30:00,36.83,36.86,36.81,36.85,132000.0,27.9601,27.9829,27.945,27.9753,132000.0
2014-10-20 14:00:00,36.85,36.94,36.83,36.94,264400.0,27.9753,28.0436,27.9601,28.0436,264400.0
2014-10-20 14:30:00,36.94,36.96,36.91,36.94,309800.0,28.0436,28.0588,28.0209,28.0436,309800.0
2014-10-20 15:00:00,36.95,37.01,36.93,37.0,393500.0,28.0512,28.0968,28.0361,28.0892,393500.0
2014-10-20 15:30:00,37.0,37.03,36.96,36.99,745500.0,28.0892,28.112,28.0588,28.0816,745500.0
2014-10-21 09:30:00,37.11,37.27,36.9,37.18,438800.0,28.1727,28.2942,28.0133,28.2258,438800.0
2014-10-21 10:00:00,37.18,37.31,37.13,37.3,257900.0,28.2258,28.3245,28.1879,28.3169,257900.0
2014-10-21 10:30:00,37.3,37.39,37.29,37.35,211300.0,28.3169,28.3853,28.3094,28.3549,211300.0
2014-10-21 11:00:00,37.35,37.41,37.34,37.41,130900.0,28.3549,28.4005,28.3473,28.4005,130900.0
2014-10-21 11:30:00,37.41,37.47,37.39,37.44,170300.0,28.4005,28.446,28.3853,28.4232,170300.0
2014-10-21 12:00:00,37.44,37.5,37.44,37.5,128800.0,28.4232,28.4688,28.4232,28.4688,128800.0
2014-10-21 12:30:00,37.5,37.51,37.43,37.45,116500.0,28.4688,28.4764,28.4156,28.4308,116500.0
2014-10-21 13:00:00,37.44,37.52,37.44,37.5,167600.0,28.4232,28.484,28.4232,28.4688,167600.0
2014-10-21 13:30:00,37.49,37.5,37.45,37.49,185700.0,28.4612,28.4688,28.4308,28.4612,185700.0
2014-10-21 14:00:00,37.48,37.55,37.48,37.52,219200.0,28.4536,28.5067,28.4536,28.484,219200.0
2014-10-21 14:30:00,37.52,37.56,37.51,37.55,202800.0,28.484,28.5143,28.4764,28.5067,202800.0
2014-10-21 15:00:00,37.55,37.62,37.54,37.6,263800.0,28.5067,28.5599,28.4991,28.5447,263800.0
2014-10-21 15:30:00,37.6,37.62,37.57,37.62,622800.0,28.5447,28.5599,28.5219,28.5599,622800.0
2014-10-22 09:30:00,37.77,37.9,37.66,37.88,275400.0,28.6738,28.7724,28.5902,28.7573,275400.0
2014-10-22 10:00:00,37.88,37.95,37.77,37.93,197700.0,28.7573,28.8104,28.6738,28.7952,197700.0
2014-10-22 10:30:00,37.93,37.98,37.84,37.87,226500.0,28.7952,28.8332,28.7269,28.7497,226500.0
2014-10-22 11:00:00,37.86,38.06,37.85,38.01,190300.0,28.7421,28.8939,28.7345,28.856,190300.0
2014-10-22 11:30:00,38.0,38.03,37.96,38.02,138200.0,28.8484,28.8711,28.818,28.8635,138200.0
2014-10-22 12:00:00,38.02,38.06,37.92,37.95,101000.0,28.8635,28.8939,28.7876,28.8104,101000.0
2014-10-22 12:30:00,37.95,37.95,37.82,37.85,120100.0,28.8104,28.8104,28.7117,28.7345,120100.0
2014-10-22 13:00:00,37.84,37.88,37.79,37.81,129700.0,28.7269,28.7573,28.6889,28.7041,129700.0
2014-10-22 13:30:00,37.81,37.83,37.72,37.72,106700.0,28.7041,28.7193,28.6358,28.6358,106700.0
2014-10-22 14:00:00,37.72,37.8,37.7,37.74,149000.0,28.6358,28.6965,28.6206,28.651,149000.0
2014-10-22 14:30:00,37.74,37.77,37.69,37.77,233200.0,28.651,28.6738,28.613,28.6738,233200.0
2014-10-22 15:00:00,37.77,37.85,37.73,37.84,200400.0,28.6738,28.7345,28.6434,28.7269,200400.0
2014-10-22 15:30:00,37.84,37.84,37.64,37.66,489500.0,28.7269,28.7269,28.5751,28.5902,489500.0
2014-10-23 09:30:00,37.8,37.98,37.72,37.72,106900.0,28.6965,28.8332,28.6358,28.6358,106900.0
2014-10-23 10:00:00,37.73,37.81,37.69,37.7,85900.0,28.6434,28.7041,28.613,28.6206,85900.0
2014-10-23 10:30:00,37.7,37.8,37.68,37.79,87700.0,28.6206,28.6965,28.6054,28.6889,87700.0
2014-10-23 11:00:00,37.79,37.79,37.66,37.69,119300.0,28.6889,28.6889,28.5902,28.613,119300.0
2014-10-23 11:30:00,37.69,37.78,37.69,37.77,127900.0,28.613,28.6813,28.613,28.6738,127900.0
2014-10-23 12:00:00,37.76,37.77,37.69,37.77,57800.0,28.6662,28.6738,28.613,28.6738,57800.0
2014-10-23 12:30:00,37.77,37.84,37.7,37.84,216100.0,28.6738,28.7269,28.6206,28.7269,216100.0
2014-10-23 13:00:00,37.84,37.99,37.84,37.98,287900.0,28.7269,28.8408,28.7269,28.8332,287900.0
2014-10-23 13:30:00,37.98,38.04,37.98,37.98,116500.0,28.8332,28.8787,28.8332,28.8332,116500.0
2014-10-23 14:00:00,37.98,38.09,37.97,38.07,169200.0,28.8332,28.9167,28.8256,28.9015,169200.0
2014-10-23 14:30:00,38.08,38.09,37.94,37.99,162200.0,28.9091,28.9167,28.8028,28.8408,162200.0
2014-10-23 15:00:00,37.98,37.99,37.89,37.93,251000.0,28.8332,28.8408,28.7649,28.7952,251000.0
2014-10-23 15:30:00,37.92,38.0,37.86,37.92,496000.0,28.7876,28.8484,28.7421,28.7876,496000.0
2014-10-24 09:30:00,37.9,37.94,37.69,37.74,161000.0,28.7724,28.8028,28.613,28.651,161000.0
2014-10-24 10:00:00,37.74,37.83,37.63,37.66,80200.0,28.651,28.7193,28.5675,28.5902,80200.0
2014-10-24 10:30:00,37.67,37.89,37.64,37.88,117800.0,28.5978,28.7649,28.5751,28.7573,117800.0
2014-10-24 11:00:00,37.88,37.89,37.79,37.81,185200.0,28.7573,28.7649,28.6889,28.7041,185200.0
2014-10-24 11:30:00,37.8,37.91,37.77,37.84,80400.0,28.6965,28.78,28.6738,28.7269,80400.0
2014-10-24 12:00:00,37.84,37.9,37.79,37.88,56800.0,28.7269,28.7724,28.6889,28.7573,56800.0
2014-10-24 12:30:00,37.87,37.88,37.73,37.74,68400.0,28.7497,28.7573,28.6434,28.651,68400.0
2014-10-24 13:00:00,37.74,37.76,37.69,37.74,55200.0,28.651,28.6662,28.613,28.651,55200.0
2014-10-24 13:30:00,37.74,37.81,37.73,37.77,43100.0,28.651,28.7041,28.6434,28.6738,43100.0
2014-10-24 14:00:00,37.77,37.84,37.72,37.82,93100.0,28.6738,28.7269,28.6358,28.7117,93100.0
2014-10-24 14:30:00,37.82,37.93,37.8,37.91,141000.0,28.7117,28.7952,28.6965,28.78,141000.0
2014-10-24 15:00:00,37.91,37.95,37.88,37.94,133200.0,28.78,28.8104,28.7573,28.8028,133200.0
2014-10-24 15:30:00,37.94,38.05,37.92,38.04,378400.0,28.8028,28.8863,28.7876,28.8787,378400.0
2014-10-27 09:30:00,38.04,38.16,37.89,38.08,242500.0,28.8787,28.9698,28.7649,28.9091,242500.0
2014-10-27 10:00:00,38.07,38.13,37.97,38.08,126500.0,28.9015,28.9471,28.8256,28.9091,126500.0
2014-10-27 10:30:00,38.08,38.27,38.06,38.25,160200.0,28.9091,29.0533,28.8939,29.0382,160200.0
2014-10-27 11:00:00,38.25,38.28,38.18,38.2,132500.0,29.0382,29.0609,28.985,29.0002,132500.0
2014-10-27 11:30:00,38.21,38.23,38.02,38.05,109900.0,29.0078,29.023,28.8635,28.8863,109900.0
2014-10-27 12:00:00,38.05,38.14,38.05,38.09,82100.0,28.8863,28.9546,28.8863,28.9167,82100.0
2014-10-27 12:30:00,38.09,38.13,38.03,38.11,86100.0,28.9167,28.9471,28.8711,28.9319,86100.0
2014-10-27 13:00:00,38.11,38.21,38.11,38.2,121100.0,28.9319,29.0078,28.9319,29.0002,121100.0
2014-10-27 13:30:00,38.2,38.21,38.14,38.16,141700.0,29.0002,29.0078,28.9546,28.9698,141700.0
2014-10-27 14:00:00,38.16,38.2,38.13,38.16,124900.0,28.9698,29.0002,28.9471,28.9698,124900.0
2014-10-27 14:30:00,38.16,38.16,38.07,38.09,139300.0,28.9698,28.9698,28.9015,28.9167,139300.0
2014-10-27 15:00:00,38.09,38.15,38.09,38.13,151400.0,28.9167,28.9622,28.9167,28.9471,151400.0
2014-10-27 15:30:00,38.13,38.27,38.1,38.24,602300.0,28.9471,29.0533,28.9243,29.0306,602300.0
2014-10-28 09:30:00,38.29,38.29,38.15,38.26,146200.0,29.0685,29.0685,28.9622,29.0457,146200.0
2014-10-28 10:00:00,38.26,38.28,38.06,38.1,173700.0,29.0457,29.0609,28.8939,28.9243,173700.0
2014-10-28 10:30:00,38.1,38.11,38.01,38.02,119800.0,28.9243,28.9319,28.856,28.8635,119800.0
2014-10-28 11:00:00,38.03,38.11,38.02,38.11,92600.0,28.8711,28.9319,28.8635,28.9319,92600.0
2014-10-28 11:30:00,38.11,38.15,38.05,38.08,124800.0,28.9319,28.9622,28.8863,28.9091,124800.0
2014-10-28 12:00:00,38.08,38.18,38.07,38.16,146200.0,28.9091,28.985,28.9015,28.9698,146200.0
2014-10-28 12:30:00,38.15,38.16,38.07,38.12,80200.0,28.9622,28.9698,28.9015,28.9395,80200.0
2014-10-28 13:00:00,38.12,38.15,38.09,38.12,72700.0,28.9395,28.9622,28.9167,28.9395,72700.0
2014-10-28 13:30:00,38.11,38.16,38.11,38.12,56600.0,28.9319,28.9698,28.9319,28.9395,56600.0
2014-10-28 14:00:00,38.13,38.14,38.06,38.1,106200.0,28.9471,28.9546,28.8939,28.9243,106200.0
2014-10-28 14:30:00,38.1,38.13,38.07,38.11,136000.0,28.9243,28.9471,28.9015,28.9319,136000.0
2014-10-28 15:00:00,38.11,38.22,38.11,38.22,209600.0,28.9319,29.0154,28.9319,29.0154,209600.0
2014-10-28 15:30:00,38.21,38.25,38.18,38.21,440200.0,29.0078,29.0382,28.985,29.0078,440200.0
2014-10-29 09:30:00,38.22,38.54,38.11,38.5,234900.0,29.0154,29.2583,28.9319,29.2279,234900.0
2014-10-29 10:00:00,38.5,38.55,38.42,38.54,176500.0,29.2279,29.2659,29.1672,29.2583,176500.0
2014-10-29 10:30:00,38.54,38.54,38.28,38.32,248300.0,29.2583,29.2583,29.0609,29.0913,248300.0
2014-10-29 11:00:00,38.32,38.46,38.29,38.38,322000.0,29.0913,29.1976,29.0685,29.1368,322000.0
2014-10-29 11:30:00,38.38,38.43,38.33,38.34,166900.0,29.1368,29.1748,29.0989,29.1065,166900.0
2014-10-29 12:00:00,38.35,38.35,38.18,38.21,100200.0,29.1141,29.1141,28.985,29.0078,100200.0
2014-10-29 12:30:00,38.21,38.26,38.15,38.26,67000.0,29.0078,29.0457,28.9622,29.0457,67000.0
2014-10-29 13:00:00,38.24,38.25,38.2,38.23,39900.0,29.0306,29.0382,29.0002,29.023,39900.0
2014-10-29 13:30:00,38.23,38.25,38.14,38.25,71400.0,29.023,29.0382,28.9546,29.0382,71400.0
2014-10-29 14:00:00,38.24,38.24,37.93,38.13,162200.0,29.0306,29.0306,28.7952,28.9471,162200.0
2014-10-29 14:30:00,38.13,38.16,38.02,38.12,143800.0,28.9471,28.9698,28.8635,28.9395,143800.0
2014-10-29 15:00:00,38.11,38.18,38.0,38.16,112300.0,28.9319,28.985,28.8484,28.9698,112300.0
2014-10-29 15:30:00,38.16,38.29,38.15,38.21,410600.0,28.9698,29.0685,28.9622,29.0078,410600.0
2014-10-30 09:30:00,38.05,38.24,38.05,38.2,164300.0,28.8863,29.0306,28.8863,29.0002,164300.0
2014-10-30 10:00:00,38.19,38.29,38.06,38.24,285200.0,28.9926,29.0685,28.8939,29.0306,285200.0
2014-10-30 10:30:00,38.25,38.32,38.16,38.32,84300.0,29.0382,29.0913,28.9698,29.0913,84300.0
2014-10-30 11:00:00,38.33,38.43,38.3,38.41,69600.0,29.0989,29.1748,29.0761,29.1596,69600.0
2014-10-30 11:30:00,38.42,38.49,38.4,38.47,75200.0,29.1672,29.2204,29.152,29.2052,75200.0
2014-10-30 12:00:00,38.47,38.47,38.36,38.45,57300.0,29.2052,29.2052,29.1217,29.19,57300.0
2014-10-30 12:30:00,38.45,38.48,38.43,38.43,38000.0,29.19,29.2128,29.1748,29.1748,38000.0
2014-10-30 13:00:00,38.44,38.62,38.42,38.62,106100.0,29.1824,29.319,29.1672,29.319,106100.0
2014-10-30 13:30:00,38.62,38.69,38.51,38.64,76700.0,29.319,29.3722,29.2355,29.3342,76700.0
2014-10-30 14:00:00,38.65,38.69,38.58,38.58,88200.0,29.3418,29.3722,29.2887,29.2887,88200.0
2014-10-30 14:30:00,38.58,38.59,38.42,38.43,74500.0,29.2887,29.2963,29.1672,29.1748,74500.0
2014-10-30 15:00:00,38.42,38.5,38.41,38.43,112800.0,29.1672,29.2279,29.1596,29.1748,112800.0
2014-10-30 15:30:00,38.44,38.59,38.41,38.56,291000.0,29.1824,29.2963,29.1596,29.2735,291000.0
2014-10-31 09:30:00,38.98,39.02,38.75,38.96,321000.0,29.5923,29.6227,29.4177,29.5772,321000.0
2014-10-31 10:00:00,38.95,38.95,38.75,38.82,220000.0,29.5696,29.5696,29.4177,29.4709,220000.0
2014-10-31 10:30:00,38.82,38.84,38.68,38.72,186500.0,29.4709,29.4861,29.3646,29.395,186500.0
2014-10-31 11:00:00,38.72,38.81,38.68,38.81,202100.0,29.395,29.4633,29.3646,29.4633,202100.0
2014-10-31 11:30:00,38.81,38.94,38.72,38.74,131100.0,29.4633,29.562,29.395,29.4101,131100.0
2014-10-31 12:00:00,38.74,38.75,38.5,38.64,225900.0,29.4101,29.4177,29.2279,29.3342,225900.0
2014-10-31 12:30:00,38.64,38.71,38.6,38.69,123600.0,29.3342,29.3874,29.3039,29.3722,123600.0
2014-10-31 13:00:00,38.7,38.72,38.66,38.66,74600.0,29.3798,29.395,29.3494,29.3494,74600.0
2014-10-31 13:30:00,38.66,38.7,38.56,38.63,110200.0,29.3494,29.3798,29.2735,29.3266,110200.0
2014-10-31 14:00:00,38.64,38.73,38.63,38.67,127200.0,29.3342,29.4026,29.3266,29.357,127200.0
2014-10-31 14:30:00,38.66,38.67,38.58,38.58,191000.0,29.3494,29.357,29.2887,29.2887,191000.0
2014-10-31 15:00:00,38.58,38.59,38.45,38.53,307400.0,29.2887,29.2963,29.19,29.2507,307400.0
2014-10-31 15:30:00,38.53,38.54,38.42,38.52,1166100.0,29.2507,29.2583,29.1672,29.2431,1166100.0
2014-11-03 09:30:00,38.23,38.23,37.34,37.55,987600.0,29.023,29.023,28.3473,28.5067,987600.0
2014-11-03 10:00:00,37.58,37.69,37.42,37.57,420300.0,28.5295,28.613,28.408,28.5219,420300.0
2014-11-03 10:30:00,37.57,37.67,37.25,37.49,656100.0,28.5219,28.5978,28.279,28.4612,656100.0
2014-11-03 11:00:00,37.5,37.63,37.47,37.48,336600.0,28.4688,28.5675,28.446,28.4536,336600.0
2014-11-03 11:30:00,37.48,37.55,37.44,37.53,311200.0,28.4536,28.5067,28.4232,28.4916,311200.0
2014-11-03 12:00:00,37.54,37.62,37.53,37.6,118500.0,28.4991,28.5599,28.4916,28.5447,118500.0
2014-11-03 12:30:00,37.6,37.74,37.58,37.69,125000.0,28.5447,28.651,28.5295,28.613,125000.0
2014-11-03 13:00:00,37.69,37.76,37.67,37.69,122300.0,28.613,28.6662,28.5978,28.613,122300.0
2014-11-03 13:30:00,37.69,37.69,37.59,37.63,141500.0,28.613,28.613,28.5371,28.5675,141500.0
2014-11-03 14:00:00,37.63,37.75,37.62,37.68,151200.0,28.5675,28.6586,28.5599,28.6054,151200.0
2014-11-03 14:30:00,37.67,37.79,37.65,37.74,209900.0,28.5978,28.6889,28.5827,28.651,209900.0
2014-11-03 15:00:00,37.74,37.76,37.6,37.62,195200.0,28.651,28.6662,28.5447,28.5599,195200.0
2014-11-03 15:30:00,37.62,37.66,37.45,37.47,856700.0,28.5599,28.5902,28.4308,28.446,856700.0
2014-11-04 09:30:00,37.38,37.48,37.25,37.36,346800.0,28.3777,28.4536,28.279,28.3625,346800.0
2014-11-04 10:00:00,37.35,37.44,37.29,37.39,264500.0,28.3549,28.4232,28.3094,28.3853,264500.0
2014-11-04 10:30:00,37.38,37.41,37.32,37.34,168900.0,28.3777,28.4005,28.3321,28.3473,168900.0
2014-11-04 11:00:00,37.35,37.36,37.3,37.32,153800.0,28.3549,28.3625,28.3169,28.3321,153800.0
2014-11-04 11:30:00,37.33,37.33,37.25,37.26,90000.0,28.3397,28.3397,28.279,28.2866,90000.0
2014-11-04 12:00:00,37.27,37.39,37.26,37.37,63000.0,28.2942,28.3853,28.2866,28.3701,63000.0
2014-11-04 12:30:00,37.37,37.39,37.3,37.3,88900.0,28.3701,28.3853,28.3169,28.3169,88900.0
2014-11-04 13:00:00,37.3,37.35,37.25,37.26,153400.0,28.3169,28.3549,28.279,28.2866,153400.0
2014-11-04 13:30:00,37.26,37.35,37.25,37.33,82700.0,28.2866,28.3549,28.279,28.3397,82700.0
2014-11-04 14:00:00,37.33,37.34,37.28,37.28,94600.0,28.3397,28.3473,28.3018,28.3018,94600.0
2014-11-04 14:30:00,37.29,37.3,37.25,37.27,113700.0,28.3094,28.3169,28.279,28.2942,113700.0
2014-11-04 15:00:00,37.27,37.32,37.21,37.31,238100.0,28.2942,28.3321,28.2486,28.3245,238100.0
2014-11-04 15:30:00,37.3,37.38,37.3,37.35,437800.0,28.3169,28.3777,28.3169,28.3549,437800.0
2014-11-05 09:30:00,37.55,37.94,37.45,37.82,349600.0,28.5067,28.8028,28.4308,28.7117,349600.0
2014-11-05 10:00:00,37.81,37.84,37.67,37.74,257100.0,28.7041,28.7269,28.5978,28.651,257100.0
2014-11-05 10:30:00,37.74,37.77,37.67,37.73,151800.0,28.651,28.6738,28.5978,28.6434,151800.0
2014-11-05 11:00:00,37.73,37.84,37.73,37.83,90400.0,28.6434,28.7269,28.6434,28.7193,90400.0
2014-11-05 11:30:00,37.83,37.85,37.77,37.8,99900.0,28.7193,28.7345,28.6738,28.6965,99900.0
2014-11-05 12:00:00,37.8,37.85,37.77,37.79,89100.0,28.6965,28.7345,28.6738,28.6889,89100.0
2014-11-05 12:30:00,37.79,37.83,37.77,37.82,78300.0,28.6889,28.7193,28.6738,28.7117,78300.0
2014-11-05 13:00:00,37.82,37.87,37.77,37.86,87000.0,28.7117,28.7497,28.6738,28.7421,87000.0
2014-11-05 13:30:00,37.85,37.87,37.79,37.84,127500.0,28.7345,28.7497,28.6889,28.7269,127500.0
2014-11-05 14:00:00,37.85,37.9,37.85,37.89,119900.0,28.7345,28.7724,28.7345,28.7649,119900.0
2014-11-05 14:30:00,37.88,37.89,37.79,37.84,156900.0,28.7573,28.7649,28.6889,28.7269,156900.0
2014-11-05 15:00:00,37.84,37.86,37.76,37.77,166800.0,28.7269,28.7421,28.6662,28.6738,166800.0
2014-11-05 15:30:00,37.77,37.89,37.77,37.83,485200.0,28.6738,28.7649,28.6738,28.7193,485200.0
2014-11-06 09:30:00,37.88,38.07,37.85,38.06,198000.0,28.7573,28.9015,28.7345,28.8939,198000.0
2014-11-06 10:00:00,38.06,38.24,38.05,38.2,497800.0,28.8939,29.0306,28.8863,29.0002,497800.0
2014-11-06 10:30:00,38.19,38.2,38.05,38.07,554200.0,28.9926,29.0002,28.8863,28.9015,554200.0
2014-11-06 11:00:00,38.07,38.19,38.06,38.18,141100.0,28.9015,28.9926,28.8939,28.985,141100.0
2014-11-06 11:30:00,38.17,38.18,38.08,38.13,176500.0,28.9774,28.985,28.9091,28.9471,176500.0
2014-11-06 12:00:00,38.13,38.13,38.03,38.05,244900.0,28.9471,28.9471,28.8711,28.8863,244900.0
2014-11-06 12:30:00,38.05,38.08,38.03,38.06,45800.0,28.8863,28.9091,28.8711,28.8939,45800.0
2014-11-06 13:00:00,38.06,38.07,38.02,38.07,92900.0,28.8939,28.9015,28.8635,28.9015,92900.0
2014-11-06 13:30:00,38.07,38.09,38.02,38.05,119600.0,28.9015,28.9167,28.8635,28.8863,119600.0
2014-11-06 14:00:00,38.05,38.06,38.02,38.02,126600.0,28.8863,28.8939,28.8635,28.8635,126600.0
2014-11-06 14:30:00,38.02,38.04,37.97,38.01,91200.0,28.8635,28.8787,28.8256,28.856,91200.0
2014-11-06 15:00:00,38.01,38.01,37.97,37.98,131500.0,28.856,28.856,28.8256,28.8332,131500.0
2014-11-06 15:30:00,37.98,37.99,37.95,37.98,258500.0,28.8332,28.8408,28.8104,28.8332,258500.0
2014-11-07 09:30:00,37.81,37.93,37.76,37.89,161000.0,28.7041,28.7952,28.6662,28.7649,161000.0
2014-11-07 10:00:00,37.88,37.95,37.81,37.89,137200.0,28.7573,28.8104,28.7041,28.7649,137200.0
2014-11-07 10:30:00,37.9,38.06,37.87,38.05,62800.0,28.7724,28.8939,28.7497,28.8863,62800.0
2014-11-07 11:00:00,38.07,38.1,38.01,38.09,58100.0,28.9015,28.9243,28.856,28.9167,58100.0
2014-11-07 11:30:00,38.09,38.1,38.02,38.06,162000.0,28.9167,28.9243,28.8635,28.8939,162000.0
2014-11-07 12:00:00,38.06,38.09,38.04,38.08,54300.0,28.8939,28.9167,28.8787,28.9091,54300.0
2014-11-07 12:30:00,38.07,38.1,38.02,38.05,138000.0,28.9015,28.9243,28.8635,28.8863,138000.0
2014-11-07 13:00:00,38.05,38.09,38.04,38.07,81900.0,28.8863,28.9167,28.8787,28.9015,81900.0
2014-11-07 13:30:00,38.08,38.17,38.05,38.14,248100.0,28.9091,28.9774,28.8863,28.9546,248100.0
2014-11-07 14:00:00,38.14,38.22,38.14,38.18,88700.0,28.9546,29.0154,28.9546,28.985,88700.0
2014-11-07 14:30:00,38.19,38.19,38.09,38.11,60700.0,28.9926,28.9926,28.9167,28.9319,60700.0
2014-11-07 15:00:00,38.11,38.12,37.98,38.0,123100.0,28.9319,28.9395,28.8332,28.8484,123100.0
2014-11-07 15:30:00,38.01,38.14,37.97,38.14,287500.0,28.856,28.9546,28.8256,28.9546,287500.0
2014-11-10 09:30:00,38.02,38.13,37.95,38.09,220100.0,28.8635,28.9471,28.8104,28.9167,220100.0
2014-11-10 10:00:00,38.1,38.18,38.06,38.16,135100.0,28.9243,28.985,28.8939,28.9698,135100.0
2014-11-10 10:30:00,38.16,38.31,38.16,38.3,109100.0,28.9698,29.0837,28.9698,29.0761,109100.0
2014-11-10 11:00:00,38.3,38.36,38.28,38.35,182000.0,29.0761,29.1217,29.0609,29.1141,182000.0
2014-11-10 11:30:00,38.35,38.47,38.33,38.47,137600.0,29.1141,29.2052,29.0989,29.2052,137600.0
2014-11-10 12:00:00,38.47,38.47,38.44,38.46,125600.0,29.2052,29.2052,29.1824,29.1976,125600.0
2014-11-10 12:30:00,38.46,38.47,38.44,38.45,166500.0,29.1976,29.2052,29.1824,29.19,166500.0
2014-11-10 13:00:00,38.45,38.5,38.41,38.5,165600.0,29.19,29.2279,29.1596,29.2279,165600.0
2014-11-10 13:30:00,38.5,38.52,38.41,38.46,128700.0,29.2279,29.2431,29.1596,29.1976,128700.0
2014-11-10 14:00:00,38.46,38.49,38.45,38.49,75100.0,29.1976,29.2204,29.19,29.2204,75100.0
2014-11-10 14:30:00,38.49,38.52,38.47,38.52,105100.0,29.2204,29.2431,29.2052,29.2431,105100.0
2014-11-10 15:00:00,38.52,38.53,38.5,38.52,159800.0,29.2431,29.2507,29.2279,29.2431,159800.0
2014-11-10 15:30:00,38.52,38.67,38.51,38.66,541300.0,29.2431,29.357,29.2355,29.3494,541300.0
2014-11-11 09:30:00,38.49,38.82,38.41,38.5,339800.0,29.2204,29.4709,29.1596,29.2279,339800.0
2014-11-11 10:00:00,38.51,38.51,38.28,38.32,109100.0,29.2355,29.2355,29.0609,29.0913,109100.0
2014-11-11 10:30:00,38.32,38.57,38.31,38.5,294600.0,29.0913,29.2811,29.0837,29.2279,294600.0
2014-11-11 11:00:00,38.5,38.69,38.49,38.69,234400.0,29.2279,29.3722,29.2204,29.3722,234400.0
2014-11-11 11:30:00,38.7,38.76,38.63,38.68,210400.0,29.3798,29.4253,29.3266,29.3646,210400.0
2014-11-11 12:00:00,38.67,38.7,38.64,38.66,186200.0,29.357,29.3798,29.3342,29.3494,186200.0
2014-11-11 12:30:00,38.65,38.71,38.58,38.59,134400.0,29.3418,29.3874,29.2887,29.2963,134400.0
2014-11-11 13:00:00,38.59,38.59,38.43,38.46,129000.0,29.2963,29.2963,29.1748,29.1976,129000.0
2014-11-11 13:30:00,38.46,38.49,38.41,38.41,87300.0,29.1976,29.2204,29.1596,29.1596,87300.0
2014-11-11 14:00:00,38.41,38.42,38.34,38.34,146900.0,29.1596,29.1672,29.1065,29.1065,146900.0
2014-11-11 14:30:00,38.34,38.41,38.32,38.36,171800.0,29.1065,29.1596,29.0913,29.1217,171800.0
2014-11-11 15:00:00,38.36,38.45,38.35,38.45,146500.0,29.1217,29.19,29.1141,29.19,146500.0
2014-11-11 15:30:00,38.45,38.53,38.43,38.53,449700.0,29.19,29.2507,29.1748,29.2507,449700.0
2014-11-12 09:30:00,38.46,38.63,38.23,38.52,408300.0,29.1976,29.3266,29.023,29.2431,408300.0
2014-11-12 10:00:00,38.53,38.78,38.53,38.77,267000.0,29.2507,29.4405,29.2507,29.4329,267000.0
2014-11-12 10:30:00,38.77,39.13,38.75,39.02,696400.0,29.4329,29.7062,29.4177,29.6227,696400.0
2014-11-12 11:00:00,39.02,39.02,38.79,38.96,220400.0,29.6227,29.6227,29.4481,29.5772,220400.0
2014-11-12 11:30:00,38.96,39.04,38.91,38.94,186300.0,29.5772,29.6379,29.5392,29.562,186300.0
2014-11-12 12:00:00,38.94,38.94,38.81,38.85,127700.0,29.562,29.562,29.4633,29.4937,127700.0
2014-11-12 12:30:00,38.86,38.89,38.84,38.87,80000.0,29.5012,29.524,29.4861,29.5088,80000.0
2014-11-12 13:00:00,38.87,38.92,38.85,38.92,64200.0,29.5088,29.5468,29.4937,29.5468,64200.0
2014-11-12 13:30:00,38.91,38.94,38.84,38.85,76100.0,29.5392,29.562,29.4861,29.4937,76100.0
2014-11-12 14:00:00,38.86,38.87,38.8,38.85,135500.0,29.5012,29.5088,29.4557,29.4937,135500.0
2014-11-12 14:30:00,38.86,38.88,38.82,38.86,80800.0,29.5012,29.5164,29.4709,29.5012,80800.0
2014-11-12 15:00:00,38.86,38.97,38.83,38.97,171900.0,29.5012,29.5848,29.4785,29.5848,171900.0
2014-11-12 15:30:00,38.96,38.97,38.9,38.93,619000.0,29.5772,29.5848,29.5316,29.5544,619000.0
2014-11-13 09:30:00,38.83,39.01,38.82,38.95,125500.0,29.4785,29.6151,29.4709,29.5696,125500.0
2014-11-13 10:00:00,38.95,39.02,38.95,38.99,147600.0,29.5696,29.6227,29.5696,29.5999,147600.0
2014-11-13 10:30:00,39.0,39.02,38.87,38.87,186100.0,29.6075,29.6227,29.5088,29.5088,186100.0
2014-11-13 11:00:00,38.87,38.89,38.79,38.84,60000.0,29.5088,29.524,29.4481,29.4861,60000.0
2014-11-13 11:30:00,38.84,38.84,38.75,38.77,63500.0,29.4861,29.4861,29.4177,29.4329,63500.0
2014-11-13 12:00:00,38.77,38.8,38.71,38.8,67200.0,29.4329,29.4557,29.3874,29.4557,67200.0
2014-11-13 12:30:00,38.79,38.79,38.69,38.69,69900.0,29.4481,29.4481,29.3722,29.3722,69900.0
2014-11-13 13:00:00,38.7,38.73,38.6,38.64,72700.0,29.3798,29.4026,29.3039,29.3342,72700.0
2014-11-13 13:30:00,38.63,38.7,38.59,38.68,53000.0,29.3266,29.3798,29.2963,29.3646,53000.0
2014-11-13 14:00:00,38.67,38.72,38.66,38.69,64400.0,29.357,29.395,29.3494,29.3722,64400.0
2014-11-13 14:30:00,38.69,38.77,38.69,38.73,95800.0,29.3722,29.4329,29.3722,29.4026,95800.0
2014-11-13 15:00:00,38.73,38.84,38.73,38.73,160500.0,29.4026,29.4861,29.4026,29.4026,160500.0
2014-11-13 15:30:00,38.73,38.79,38.7,38.74,274400.0,29.4026,29.4481,29.3798,29.4101,274400.0
2014-11-14 09:30:00,38.54,38.74,38.54,38.7,119200.0,29.2583,29.4101,29.2583,29.3798,119200.0
2014-11-14 10:00:00,38.7,38.72,38.65,38.68,92000.0,29.3798,29.395,29.3418,29.3646,92000.0
2014-11-14 10:30:00,38.68,38.75,38.59,38.75,101400.0,29.3646,29.4177,29.2963,29.4177,101400.0
2014-11-14 11:00:00,38.75,38.82,38.72,38.74,78200.0,29.4177,29.4709,29.395,29.4101,78200.0
2014-11-14 11:30:00,38.75,38.83,38.73,38.8,92000.0,29.4177,29.4785,29.4026,29.4557,92000.0
2014-11-14 12:00:00,38.8,38.82,38.66,38.8,60000.0,29.4557,29.4709,29.3494,29.4557,60000.0
2014-11-14 12:30:00,38.8,38.8,38.68,38.68,66300.0,29.4557,29.4557,29.3646,29.3646,66300.0
2014-11-14 13:00:00,38.69,38.71,38.65,38.67,51200.0,29.3722,29.3874,29.3418,29.357,51200.0
2014-11-14 13:30:00,38.66,38.67,38.56,38.56,44500.0,29.3494,29.357,29.2735,29.2735,44500.0
2014-11-14 14:00:00,38.57,38.62,38.55,38.56,62800.0,29.2811,29.319,29.2659,29.2735,62800.0
2014-11-14 14:30:00,38.57,38.63,38.55,38.6,78600.0,29.2811,29.3266,29.2659,29.3039,78600.0
2014-11-14 15:00:00,38.61,38.61,38.52,38.55,72500.0,29.3115,29.3115,29.2431,29.2659,72500.0
2014-11-14 15:30:00,38.55,38.58,38.51,38.58,194100.0,29.2659,29.2887,29.2355,29.2887,194100.0
2014-11-17 09:30:00,38.55,38.86,38.48,38.75,299500.0,29.2659,29.5012,29.2128,29.4177,299500.0
2014-11-17 10:00:00,38.75,38.86,38.75,38.81,201500.0,29.4177,29.5012,29.4177,29.4633,201500.0
2014-11-17 10:30:00,38.81,38.9,38.81,38.88,137700.0,29.4633,29.5316,29.4633,29.5164,137700.0
2014-11-17 11:00:00,38.88,38.93,38.83,38.86,121100.0,29.5164,29.5544,29.4785,29.5012,121100.0
2014-11-17 11:30:00,38.86,38.89,38.84,38.89,65100.0,29.5012,29.524,29.4861,29.524,65100.0
2014-11-17 12:00:00,38.89,38.93,38.83,38.93,54600.0,29.524,29.5544,29.4785,29.5544,54600.0
2014-11-17 12:30:00,38.92,39.02,38.92,39.01,217700.0,29.5468,29.6227,29.5468,29.6151,217700.0
2014-11-17 13:00:00,39.01,39.09,39.01,39.05,140400.0,29.6151,29.6759,29.6151,29.6455,140400.0
2014-11-17 13:30:00,39.04,39.05,38.9,38.95,113600.0,29.6379,29.6455,29.5316,29.5696,113600.0
2014-11-17 14:00:00,38.95,38.95,38.83,38.87,113500.0,29.5696,29.5696,29.4785,29.5088,113500.0
2014-11-17 14:30:00,38.87,38.92,38.81,38.82,171400.0,29.5088,29.5468,29.4633,29.4709,171400.0
2014-11-17 15:00:00,38.81,38.89,38.81,38.88,121800.0,29.4633,29.524,29.4633,29.5164,121800.0
2014-11-17 15:30:00,38.88,38.92,38.84,38.89,359000.0,29.5164,29.5468,29.4861,29.524,359000.0
2014-11-18 09:30:00,38.95,39.01,38.79,38.91,148900.0,29.5696,29.6151,29.4481,29.5392,148900.0
2014-11-18 10:00:00,38.9,38.93,38.86,38.88,79400.0,29.5316,29.5544,29.5012,29.5164,79400.0
2014-11-18 10:30:00,38.89,39.05,38.88,39.04,231200.0,29.524,29.6455,29.5164,29.6379,231200.0
2014-11-18 11:00:00,39.04,39.09,39.0,39.09,94000.0,29.6379,29.6759,29.6075,29.6759,94000.0
2014-11-18 11:30:00,39.09,39.15,39.08,39.13,123100.0,29.6759,29.7214,29.6683,29.7062,123100.0
2014-11-18 12:00:00,39.13,39.15,39.07,39.12,202400.0,29.7062,29.7214,29.6607,29.6986,202400.0
2014-11-18 12:30:00,39.12,39.13,39.02,39.05,70600.0,29.6986,29.7062,29.6227,29.6455,70600.0
2014-11-18 13:00:00,39.05,39.09,39.01,39.09,74700.0,29.6455,29.6759,29.6151,29.6759,74700.0
2014-11-18 13:30:00,39.09,39.11,39.06,39.1,88800.0,29.6759,29.691,29.6531,29.6834,88800.0
2014-11-18 14:00:00,39.1,39.18,39.09,39.15,86400.0,29.6834,29.7442,29.6759,29.7214,86400.0
2014-11-18 14:30:00,39.16,39.2,39.12,39.14,139500.0,29.729,29.7594,29.6986,29.7138,139500.0
2014-11-18 15:00:00,39.14,39.21,39.13,39.2,142800.0,29.7138,29.767,29.7062,29.7594,142800.0
2014-11-18 15:30:00,39.19,39.22,39.14,39.15,429600.0,29.7518,29.7745,29.7138,29.7214,429600.0
2014-11-19 09:30:00,39.1,39.19,39.01,39.16,169900.0,29.6834,29.7518,29.6151,29.729,169900.0
2014-11-19 10:00:00,39.17,39.23,39.14,39.15,110500.0,29.7366,29.7821,29.7138,29.7214,110500.0
2014-11-19 10:30:00,39.16,39.21,39.03,39.05,80700.0,29.729,29.767,29.6303,29.6455,80700.0
2014-11-19 11:00:00,39.05,39.1,39.01,39.05,60600.0,29.6455,29.6834,29.6151,29.6455,60600.0
2014-11-19 11:30:00,39.06,39.17,39.01,39.14,151600.0,29.6531,29.7366,29.6151,29.7138,151600.0
2014-11-19 12:00:00,39.14,39.18,39.11,39.13,44000.0,29.7138,29.7442,29.691,29.7062,44000.0
2014-11-19 12:30:00,39.12,39.17,39.07,39.17,52900.0,29.6986,29.7366,29.6607,29.7366,52900.0
2014-11-19 13:00:00,39.17,39.18,39.08,39.12,64500.0,29.7366,29.7442,29.6683,29.6986,64500.0
2014-11-19 13:30:00,39.11,39.12,39.05,39.06,65700.0,29.691,29.6986,29.6455,29.6531,65700.0
2014-11-19 14:00:00,39.06,39.16,39.02,39.09,108600.0,29.6531,29.729,29.6227,29.6759,108600.0
2014-11-19 14:30:00,39.09,39.15,39.01,39.05,75700.0,29.6759,29.7214,29.6151,29.6455,75700.0
2014-11-19 15:00:00,39.05,39.16,39.05,39.12,71100.0,29.6455,29.729,29.6455,29.6986,71100.0
2014-11-19 15:30:00,39.11,39.15,39.07,39.14,280500.0,29.691,29.7214,29.6607,29.7138,280500.0
2014-11-20 09:30:00,38.93,39.09,38.78,38.98,153700.0,29.5544,29.6759,29.4405,29.5923,153700.0
2014-11-20 10:00:00,38.98,39.07,38.94,39.01,202700.0,29.5923,29.6607,29.562,29.6151,202700.0
2014-11-20 10:30:00,39.0,39.14,38.97,39.14,86000.0,29.6075,29.7138,29.5848,29.7138,86000.0
2014-11-20 11:00:00,39.14,39.21,39.11,39.12,89400.0,29.7138,29.767,29.691,29.6986,89400.0
2014-11-20 11:30:00,39.13,39.14,39.09,39.09,52000.0,29.7062,29.7138,29.6759,29.6759,52000.0
2014-11-20 12:00:00,39.09,39.22,39.09,39.2,124000.0,29.6759,29.7745,29.6759,29.7594,124000.0
2014-11-20 12:30:00,39.2,39.22,39.14,39.15,94200.0,29.7594,29.7745,29.7138,29.7214,94200.0
2014-11-20 13:00:00,39.15,39.17,39.13,39.14,47200.0,29.7214,29.7366,29.7062,29.7138,47200.0
2014-11-20 13:30:00,39.15,39.17,39.14,39.17,50900.0,29.7214,29.7366,29.7138,29.7366,50900.0
2014-11-20 14:00:00,39.16,39.17,39.13,39.15,85800.0,29.729,29.7366,29.7062,29.7214,85800.0
2014-11-20 14:30:00,39.14,39.16,39.11,39.12,81600.0,29.7138,29.729,29.691,29.6986,81600.0
2014-11-20 15:00:00,39.11,39.18,39.11,39.18,142100.0,29.691,29.7442,29.691,29.7442,142100.0
2014-11-20 15:30:00,39.18,39.18,39.09,39.11,294600.0,29.7442,29.7442,29.6759,29.691,294600.0
2014-11-21 09:30:00,39.56,40.0,39.56,39.94,861600.0,30.0327,30.3667,30.0327,30.3212,861600.0
2014-11-21 10:00:00,39.94,39.94,39.74,39.75,213000.0,30.3212,30.3212,30.1693,30.1769,213000.0
2014-11-21 10:30:00,39.75,39.87,39.72,39.85,245000.0,30.1769,30.268,30.1541,30.2528,245000.0
2014-11-21 11:00:00,39.84,39.84,39.76,39.77,263300.0,30.2452,30.2452,30.1845,30.1921,263300.0
2014-11-21 11:30:00,39.76,39.77,39.7,39.77,246300.0,30.1845,30.1921,30.139,30.1921,246300.0
2014-11-21 12:00:00,39.77,39.78,39.73,39.74,116800.0,30.1921,30.1997,30.1617,30.1693,116800.0
2014-11-21 12:30:00,39.74,39.76,39.7,39.7,99500.0,30.1693,30.1845,30.139,30.139,99500.0
2014-11-21 13:00:00,39.7,39.74,39.7,39.7,155200.0,30.139,30.1693,30.139,30.139,155200.0
2014-11-21 13:30:00,39.7,39.76,39.7,39.74,127700.0,30.139,30.1845,30.139,30.1693,127700.0
2014-11-21 14:00:00,39.74,39.75,39.55,39.59,194300.0,30.1693,30.1769,30.0251,30.0554,194300.0
2014-11-21 14:30:00,39.59,39.66,39.54,39.62,218100.0,30.0554,30.1086,30.0175,30.0782,218100.0
2014-11-21 15:00:00,39.63,39.72,39.62,39.72,211700.0,30.0858,30.1541,30.0782,30.1541,211700.0
2014-11-21 15:30:00,39.72,39.75,39.65,39.69,393900.0,30.1541,30.1769,30.101,30.1314,393900.0
2014-11-24 09:30:00,39.75,39.87,39.69,39.83,247800.0,30.1769,30.268,30.1314,30.2376,247800.0
2014-11-24 10:00:00,39.84,39.84,39.69,39.76,121700.0,30.2452,30.2452,30.1314,30.1845,121700.0
2014-11-24 10:30:00,39.76,39.96,39.75,39.8,445300.0,30.1845,30.3363,30.1769,30.2149,445300.0
2014-11-24 11:00:00,39.8,39.81,39.56,39.61,112400.0,30.2149,30.2225,30.0327,30.0706,112400.0
2014-11-24 11:30:00,39.61,39.65,39.58,39.61,79600.0,30.0706,30.101,30.0479,30.0706,79600.0
2014-11-24 12:00:00,39.61,39.67,39.6,39.64,91500.0,30.0706,30.1162,30.063,30.0934,91500.0
2014-11-24 12:30:00,39.63,39.64,39.55,39.59,63800.0,30.0858,30.0934,30.0251,30.0554,63800.0
2014-11-24 13:00:00,39.59,39.61,39.58,39.59,46700.0,30.0554,30.0706,30.0479,30.0554,46700.0
2014-11-24 13:30:00,39.6,39.6,39.55,39.57,52900.0,30.063,30.063,30.0251,30.0403,52900.0
2014-11-24 14:00:00,39.57,39.6,39.53,39.57,122800.0,30.0403,30.063,30.0099,30.0403,122800.0
2014-11-24 14:30:00,39.58,39.58,39.5,39.5,89300.0,30.0479,30.0479,29.9871,29.9871,89300.0
2014-11-24 15:00:00,39.5,39.52,39.45,39.51,144000.0,29.9871,30.0023,29.9492,29.9947,144000.0
2014-11-24 15:30:00,39.51,39.56,39.47,39.55,231300.0,29.9947,30.0327,29.9643,30.0251,231300.0
2014-11-25 09:30:00,39.54,39.67,39.34,39.52,310300.0,30.0175,30.1162,29.8656,30.0023,310300.0
2014-11-25 10:00:00,39.52,39.57,39.42,39.57,103400.0,30.0023,30.0403,29.9264,30.0403,103400.0
2014-11-25 10:30:00,39.56,39.56,39.48,39.54,69400.0,30.0327,30.0327,29.9719,30.0175,69400.0
2014-11-25 11:00:00,39.54,39.57,39.44,39.45,158200.0,30.0175,30.0403,29.9416,29.9492,158200.0
2014-11-25 11:30:00,39.45,39.52,39.44,39.5,104900.0,29.9492,30.0023,29.9416,29.9871,104900.0
2014-11-25 12:00:00,39.51,39.54,39.44,39.46,73600.0,29.9947,30.0175,29.9416,29.9568,73600.0
2014-11-25 12:30:00,39.46,39.55,39.44,39.53,42200.0,29.9568,30.0251,29.9416,30.0099,42200.0
2014-11-25 13:00:00,39.53,39.54,39.45,39.51,41400.0,30.0099,30.0175,29.9492,29.9947,41400.0
2014-11-25 13:30:00,39.51,39.56,39.5,39.55,39200.0,29.9947,30.0327,29.9871,30.0251,39200.0
2014-11-25 14:00:00,39.55,39.58,39.5,39.53,66800.0,30.0251,30.0479,29.9871,30.0099,66800.0
2014-11-25 14:30:00,39.54,39.56,39.49,39.52,47800.0,30.0175,30.0327,29.9795,30.0023,47800.0
2014-11-25 15:00:00,39.52,39.58,39.5,39.52,84500.0,30.0023,30.0479,29.9871,30.0023,84500.0
2014-11-25 15:30:00,39.52,39.54,39.46,39.47,278600.0,30.0023,30.0175,29.9568,29.9643,278600.0
2014-11-26 09:30:00,39.53,39.7,39.47,39.64,81200.0,30.0099,30.139,29.9643,30.0934,81200.0
2014-11-26 10:00:00,39.62,39.78,39.6,39.73,142700.0,30.0782,30.1997,30.063,30.1617,142700.0
2014-11-26 10:30:00,39.73,39.78,39.7,39.73,63600.0,30.1617,30.1997,30.139,30.1617,63600.0
2014-11-26 11:00:00,39.74,39.74,39.6,39.62,115000.0,30.1693,30.1693,30.063,30.0782,115000.0
2014-11-26 11:30:00,39.62,39.82,39.61,39.73,185100.0,30.0782,30.2301,30.0706,30.1617,185100.0
2014-11-26 12:00:00,39.73,39.78,39.68,39.77,61600.0,30.1617,30.1997,30.1238,30.1921,61600.0
2014-11-26 12:30:00,39.77,39.8,39.74,39.78,78600.0,30.1921,30.2149,30.1693,30.1997,78600.0
2014-11-26 13:00:00,39.78,39.84,39.76,39.82,56200.0,30.1997,30.2452,30.1845,30.2301,56200.0
2014-11-26 13:30:00,39.81,39.89,39.81,39.83,59000.0,30.2225,30.2832,30.2225,30.2376,59000.0
2014-11-26 14:00:00,39.84,39.87,39.8,39.81,58200.0,30.2452,30.268,30.2149,30.2225,58200.0
2014-11-26 14:30:00,39.8,39.86,39.8,39.83,76900.0,30.2149,30.2604,30.2149,30.2376,76900.0
2014-11-26 15:00:00,39.84,39.89,39.83,39.86,88700.0,30.2452,30.2832,30.2376,30.2604,88700.0
2014-11-26 15:30:00,39.85,39.98,39.85,39.94,246800.0,30.2528,30.3515,30.2528,30.3212,246800.0
2014-11-28 09:30:00,40.0,40.34,39.86,40.3,537800.0,30.3667,30.6248,30.2604,30.5945,537800.0
2014-11-28 10:00:00,40.29,40.58,40.28,40.55,184800.0,30.5869,30.807,30.5793,30.7842,184800.0
2014-11-28 10:30:00,40.55,40.6,40.42,40.49,124900.0,30.7842,30.8222,30.6856,30.7387,124900.0
2014-11-28 11:00:00,40.49,40.55,40.32,40.33,130300.0,30.7387,30.7842,30.6096,30.6172,130300.0
2014-11-28 11:30:00,40.34,40.37,40.29,40.3,122000.0,30.6248,30.6476,30.5869,30.5945,122000.0
2014-11-28 12:00:00,40.31,40.36,40.27,40.27,117700.0,30.602,30.64,30.5717,30.5717,117700.0
2014-11-28 12:30:00,40.27,40.32,40.2,40.28,247100.0,30.5717,30.6096,30.5185,30.5793,247100.0
2014-12-01 09:30:00,40.0,40.22,39.9,40.07,198200.0,30.3667,30.5337,30.2908,30.4198,198200.0
2014-12-01 10:00:00,40.06,40.32,40.03,40.29,114900.0,30.4123,30.6096,30.3895,30.5869,114900.0
2014-12-01 10:30:00,40.28,40.32,40.23,40.26,137200.0,30.5793,30.6096,30.5413,30.5641,137200.0
2014-12-01 11:00:00,40.25,40.36,40.25,40.34,185000.0,30.5565,30.64,30.5565,30.6248,185000.0
2014-12-01 11:30:00,40.34,40.37,40.23,40.25,92300.0,30.6248,30.6476,30.5413,30.5565,92300.0
2014-12-01 12:00:00,40.25,40.34,40.23,40.32,101200.0,30.5565,30.6248,30.5413,30.6096,101200.0
2014-12-01 12:30:00,40.32,40.36,40.25,40.34,71000.0,30.6096,30.64,30.5565,30.6248,71000.0
2014-12-01 13:00:00,40.35,40.4,40.3,40.31,76500.0,30.6324,30.6704,30.5945,30.602,76500.0
2014-12-01 13:30:00,40.32,40.36,40.24,40.24,106300.0,30.6096,30.64,30.5489,30.5489,106300.0
2014-12-01 14:00:00,40.25,40.28,40.14,40.15,75500.0,30.5565,30.5793,30.473,30.4806,75500.0
2014-12-01 14:30:00,40.16,40.23,40.12,40.22,200600.0,30.4882,30.5413,30.4578,30.5337,200600.0
2014-12-01 15:00:00,40.22,40.32,40.2,40.3,214600.0,30.5337,30.6096,30.5185,30.5945,214600.0
2014-12-01 15:30:00,40.3,40.3,40.18,40.25,552800.0,30.5945,30.5945,30.5034,30.5565,552800.0
2014-12-02 09:30:00,40.2,40.23,39.97,40.02,292300.0,30.5185,30.5413,30.3439,30.3819,292300.0
2014-12-02 10:00:00,40.02,40.11,39.97,39.98,210400.0,30.3819,30.4502,30.3439,30.3515,210400.0
2014-12-02 10:30:00,39.98,40.0,39.9,39.91,149500.0,30.3515,30.3667,30.2908,30.2984,149500.0
2014-12-02 11:00:00,39.92,39.99,39.88,39.95,154800.0,30.306,30.3591,30.2756,30.3287,154800.0
2014-12-02 11:30:00,39.94,40.0,39.91,39.94,142200.0,30.3212,30.3667,30.2984,30.3212,142200.0
2014-12-02 12:00:00,39.94,39.95,39.89,39.91,143900.0,30.3212,30.3287,30.2832,30.2984,143900.0
2014-12-02 12:30:00,39.91,39.99,39.9,39.97,104900.0,30.2984,30.3591,30.2908,30.3439,104900.0
2014-12-02 13:00:00,39.96,39.98,39.91,39.96,111200.0,30.3363,30.3515,30.2984,30.3363,111200.0
2014-12-02 13:30:00,39.97,39.97,39.91,39.92,120200.0,30.3439,30.3439,30.2984,30.306,120200.0
2014-12-02 14:00:00,39.91,39.93,39.83,39.84,178000.0,30.2984,30.3136,30.2376,30.2452,178000.0
2014-12-02 14:30:00,39.83,40.02,39.83,40.02,359000.0,30.2376,30.3819,30.2376,30.3819,359000.0
2014-12-02 15:00:00,40.02,40.03,39.98,40.0,414800.0,30.3819,30.3895,30.3515,30.3667,414800.0
2014-12-02 15:30:00,40.01,40.03,39.94,39.97,386000.0,30.3743,30.3895,30.3212,30.3439,386000.0
2014-12-03 09:30:00,39.93,40.0,39.77,39.83,115400.0,30.3136,30.3667,30.1921,30.2376,115400.0
2014-12-03 10:00:00,39.83,39.91,39.82,39.85,124300.0,30.2376,30.2984,30.2301,30.2528,124300.0
2014-12-03 10:30:00,39.86,39.93,39.85,39.93,93600.0,30.2604,30.3136,30.2528,30.3136,93600.0
2014-12-03 11:00:00,39.92,39.94,39.85,39.88,72700.0,30.306,30.3212,30.2528,30.2756,72700.0
2014-12-03 11:30:00,39.88,39.91,39.86,39.88,74300.0,30.2756,30.2984,30.2604,30.2756,74300.0
2014-12-03 12:00:00,39.88,39.89,39.83,39.86,78500.0,30.2756,30.2832,30.2376,30.2604,78500.0
2014-12-03 12:30:00,39.85,39.91,39.83,39.91,65600.0,30.2528,30.2984,30.2376,30.2984,65600.0
2014-12-03 13:00:00,39.9,39.96,39.9,39.95,151500.0,30.2908,30.3363,30.2908,30.3287,151500.0
2014-12-03 13:30:00,39.95,39.96,39.93,39.94,48300.0,30.3287,30.3363,30.3136,30.3212,48300.0
2014-12-03 14:00:00,39.94,39.98,39.92,39.96,114300.0,30.3212,30.3515,30.306,30.3363,114300.0
2014-12-03 14:30:00,39.96,39.98,39.91,39.93,106200.0,30.3363,30.3515,30.2984,30.3136,106200.0
2014-12-03 15:00:00,39.92,40.0,39.91,40.0,113000.0,30.306,30.3667,30.2984,30.3667,113000.0
2014-12-03 15:30:00,39.99,40.02,39.95,39.95,385900.0,30.3591,30.3819,30.3287,30.3287,385900.0
2014-12-04 09:30:00,39.95,40.01,39.9,39.91,89000.0,30.3287,30.3743,30.2908,30.2984,89000.0
2014-12-04 10:00:00,39.91,39.97,39.82,39.83,134900.0,30.2984,30.3439,30.2301,30.2376,134900.0
2014-12-04 10:30:00,39.83,39.87,39.75,39.8,102300.0,30.2376,30.268,30.1769,30.2149,102300.0
2014-12-04 11:00:00,39.79,39.94,39.78,39.91,85600.0,30.2073,30.3212,30.1997,30.2984,85600.0
2014-12-04 11:30:00,39.9,39.97,39.86,39.97,67600.0,30.2908,30.3439,30.2604,30.3439,67600.0
2014-12-04 12:00:00,39.96,39.99,39.91,39.96,33700.0,30.3363,30.3591,30.2984,30.3363,33700.0
2014-12-04 12:30:00,39.96,40.07,39.94,40.02,86900.0,30.3363,30.4198,30.3212,30.3819,86900.0
2014-12-04 13:00:00,40.01,40.02,39.96,39.97,32100.0,30.3743,30.3819,30.3363,30.3439,32100.0
2014-12-04 13:30:00,39.98,40.01,39.95,40.01,35800.0,30.3515,30.3743,30.3287,30.3743,35800.0
2014-12-04 14:00:00,40.01,40.1,40.0,40.08,98700.0,30.3743,30.4426,30.3667,30.4274,98700.0
2014-12-04 14:30:00,40.08,40.09,39.99,40.01,121100.0,30.4274,30.435,30.3591,30.3743,121100.0
2014-12-04 15:00:00,40.0,40.05,39.85,39.86,185600.0,30.3667,30.4047,30.2528,30.2604,185600.0
2014-12-04 15:30:00,39.86,39.89,39.8,39.82,640000.0,30.2604,30.2832,30.2149,30.2301,640000.0
2014-12-05 09:30:00,39.92,39.99,39.8,39.82,117300.0,30.306,30.3591,30.2149,30.2301,117300.0
2014-12-05 10:00:00,39.83,39.87,39.7,39.82,87000.0,30.2376,30.268,30.139,30.2301,87000.0
2014-12-05 10:30:00,39.82,39.85,39.75,39.81,84000.0,30.2301,30.2528,30.1769,30.2225,84000.0
2014-12-05 11:00:00,39.81,39.84,39.78,39.81,121400.0,30.2225,30.2452,30.1997,30.2225,121400.0
2014-12-05 11:30:00,39.8,39.85,39.77,39.82,88500.0,30.2149,30.2528,30.1921,30.2301,88500.0
2014-12-05 12:00:00,39.83,39.83,39.74,39.77,67900.0,30.2376,30.2376,30.1693,30.1921,67900.0
2014-12-05 12:30:00,39.77,39.84,39.75,39.84,64600.0,30.1921,30.2452,30.1769,30.2452,64600.0
2014-12-05 13:00:00,39.83,39.85,39.78,39.8,40600.0,30.2376,30.2528,30.1997,30.2149,40600.0
2014-12-05 13:30:00,39.8,39.89,39.78,39.88,88900.0,30.2149,30.2832,30.1997,30.2756,88900.0
2014-12-05 14:00:00,39.88,39.89,39.84,39.87,54100.0,30.2756,30.2832,30.2452,30.268,54100.0
2014-12-05 14:30:00,39.86,39.91,39.82,39.86,91500.0,30.2604,30.2984,30.2301,30.2604,91500.0
2014-12-05 15:00:00,39.86,39.9,39.84,39.88,136100.0,30.2604,30.2908,30.2452,30.2756,136100.0
2014-12-05 15:30:00,39.88,39.93,39.83,39.92,238600.0,30.2756,30.3136,30.2376,30.306,238600.0
2014-12-08 09:30:00,39.95,40.07,39.9,40.06,114200.0,30.3287,30.4198,30.2908,30.4123,114200.0
2014-12-08 10:00:00,40.07,40.24,40.02,40.16,103200.0,30.4198,30.5489,30.3819,30.4882,103200.0
2014-12-08 10:30:00,40.16,40.18,40.13,40.14,76100.0,30.4882,30.5034,30.4654,30.473,76100.0
2014-12-08 11:00:00,40.13,40.14,40.1,40.1,94300.0,30.4654,30.473,30.4426,30.4426,94300.0
2014-12-08 11:30:00,40.11,40.15,40.11,40.14,42100.0,30.4502,30.4806,30.4502,30.473,42100.0
2014-12-08 12:00:00,40.13,40.15,40.0,40.03,50300.0,30.4654,30.4806,30.3667,30.3895,50300.0
2014-12-08 12:30:00,40.03,40.1,40.01,40.06,67700.0,30.3895,30.4426,30.3743,30.4123,67700.0
2014-12-08 13:00:00,40.07,40.1,40.02,40.03,54200.0,30.4198,30.4426,30.3819,30.3895,54200.0
2014-12-08 13:30:00,40.03,40.04,39.92,39.93,122300.0,30.3895,30.3971,30.306,30.3136,122300.0
2014-12-08 14:00:00,39.92,39.94,39.87,39.94,127700.0,30.306,30.3212,30.268,30.3212,127700.0
2014-12-08 14:30:00,39.95,40.02,39.95,39.98,105400.0,30.3287,30.3819,30.3287,30.3515,105400.0
2014-12-08 15:00:00,39.98,40.05,39.95,40.04,107800.0,30.3515,30.4047,30.3287,30.3971,107800.0
2014-12-08 15:30:00,40.05,40.07,40.0,40.01,314100.0,30.4047,30.4198,30.3667,30.3743,314100.0
2014-12-09 09:30:00,39.76,39.82,39.4,39.66,236400.0,30.1845,30.2301,29.9112,30.1086,236400.0
2014-12-09 10:00:00,39.66,39.71,39.6,39.64,181800.0,30.1086,30.1465,30.063,30.0934,181800.0
2014-12-09 10:30:00,39.64,39.69,39.57,39.65,192100.0,30.0934,30.1314,30.0403,30.101,192100.0
2014-12-09 11:00:00,39.65,39.74,39.64,39.71,204800.0,30.101,30.1693,30.0934,30.1465,204800.0
2014-12-09 11:30:00,39.72,39.74,39.65,39.72,71300.0,30.1541,30.1693,30.101,30.1541,71300.0
2014-12-09 12:00:00,39.71,39.81,39.69,39.81,91500.0,30.1465,30.2225,30.1314,30.2225,91500.0
2014-12-09 12:30:00,39.8,39.86,39.78,39.86,53500.0,30.2149,30.2604,30.1997,30.2604,53500.0
2014-12-09 13:00:00,39.87,39.9,39.83,39.89,86800.0,30.268,30.2908,30.2376,30.2832,86800.0
2014-12-09 13:30:00,39.89,39.96,39.89,39.92,94400.0,30.2832,30.3363,30.2832,30.306,94400.0
2014-12-09 14:00:00,39.92,39.96,39.88,39.91,63700.0,30.306,30.3363,30.2756,30.2984,63700.0
2014-12-09 14:30:00,39.91,39.92,39.81,39.86,80900.0,30.2984,30.306,30.2225,30.2604,80900.0
2014-12-09 15:00:00,39.87,39.91,39.84,39.86,94200.0,30.268,30.2984,30.2452,30.2604,94200.0
2014-12-09 15:30:00,39.86,39.99,39.82,39.98,327300.0,30.2604,30.3591,30.2301,30.3515,327300.0
2014-12-10 09:30:00,39.95,40.06,39.86,40.01,110100.0,30.3287,30.4123,30.2604,30.3743,110100.0
2014-12-10 10:00:00,40.0,40.04,39.88,39.91,63000.0,30.3667,30.3971,30.2756,30.2984,63000.0
2014-12-10 10:30:00,39.91,39.93,39.81,39.93,55100.0,30.2984,30.3136,30.2225,30.3136,55100.0
2014-12-10 11:00:00,39.93,39.96,39.8,39.8,50700.0,30.3136,30.3363,30.2149,30.2149,50700.0
2014-12-10 11:30:00,39.81,39.86,39.76,39.83,73500.0,30.2225,30.2604,30.1845,30.2376,73500.0
2014-12-10 12:00:00,39.83,39.87,39.73,39.76,102000.0,30.2376,30.268,30.1617,30.1845,102000.0
2014-12-10 12:30:00,39.75,39.8,39.7,39.78,59000.0,30.1769,30.2149,30.139,30.1997,59000.0
2014-12-10 13:00:00,39.78,39.83,39.72,39.75,59800.0,30.1997,30.2376,30.1541,30.1769,59800.0
2014-12-10 13:30:00,39.76,39.77,39.56,39.58,66700.0,30.1845,30.1921,30.0327,30.0479,66700.0
2014-12-10 14:00:00,39.58,39.61,39.49,39.5,78300.0,30.0479,30.0706,29.9795,29.9871,78300.0
2014-12-10 14:30:00,39.49,39.51,39.39,39.4,101900.0,29.9795,29.9947,29.9036,29.9112,101900.0
2014-12-10 15:00:00,39.39,39.56,39.35,39.55,127500.0,29.9036,30.0327,29.8732,30.0251,127500.0
2014-12-10 15:30:00,39.55,39.62,39.39,39.41,455800.0,30.0251,30.0782,29.9036,29.9188,455800.0
2014-12-11 09:30:00,39.6,39.8,39.46,39.6,212400.0,30.063,30.2149,29.9568,30.063,212400.0
2014-12-11 10:00:00,39.59,39.74,39.58,39.72,127900.0,30.0554,30.1693,30.0479,30.1541,127900.0
2014-12-11 10:30:00,39.71,39.76,39.64,39.66,138600.0,30.1465,30.1845,30.0934,30.1086,138600.0
2014-12-11 11:00:00,39.65,39.69,39.63,39.64,146800.0,30.101,30.1314,30.0858,30.0934,146800.0
2014-12-11 11:30:00,39.64,40.35,39.64,40.25,1104500.0,30.0934,30.6324,30.0934,30.5565,1104500.0
2014-12-11 12:00:00,40.26,40.48,40.18,40.27,313800.0,30.5641,30.7311,30.5034,30.5717,313800.0
2014-12-11 12:30:00,40.26,40.33,40.26,40.28,118900.0,30.5641,30.6172,30.5641,30.5793,118900.0
2014-12-11 13:00:00,40.28,40.29,40.07,40.08,117500.0,30.5793,30.5869,30.4198,30.4274,117500.0
2014-12-11 13:30:00,40.08,40.24,40.07,40.14,106500.0,30.4274,30.5489,30.4198,30.473,106500.0
2014-12-11 14:00:00,40.13,40.15,40.03,40.03,91700.0,30.4654,30.4806,30.3895,30.3895,91700.0
2014-12-11 14:30:00,40.02,40.07,39.91,39.94,168500.0,30.3819,30.4198,30.2984,30.3212,168500.0
2014-12-11 15:00:00,39.94,40.23,39.93,40.19,259700.0,30.3212,30.5413,30.3136,30.5109,259700.0
2014-12-11 15:30:00,40.19,40.22,40.03,40.13,751300.0,30.5109,30.5337,30.3895,30.4654,751300.0
2014-12-12 09:30:00,39.81,40.19,39.79,40.19,202800.0,30.2225,30.5109,30.2073,30.5109,202800.0
2014-12-12 10:00:00,40.19,40.2,39.76,39.93,248500.0,30.5109,30.5185,30.1845,30.3136,248500.0
2014-12-12 10:30:00,39.93,40.01,39.79,39.79,247500.0,30.3136,30.3743,30.2073,30.2073,247500.0
2014-12-12 11:00:00,39.77,39.77,39.52,39.59,188100.0,30.1921,30.1921,30.0023,30.0554,188100.0
2014-12-12 11:30:00,39.59,39.73,39.58,39.65,105900.0,30.0554,30.1617,30.0479,30.101,105900.0
2014-12-12 12:00:00,39.65,39.75,39.61,39.74,80300.0,30.101,30.1769,30.0706,30.1693,80300.0
2014-12-12 12:30:00,39.73,39.77,39.62,39.63,117800.0,30.1617,30.1921,30.0782,30.0858,117800.0
2014-12-12 13:00:00,39.64,40.0,39.62,39.88,272400.0,30.0934,30.3667,30.0782,30.2756,272400.0
2014-12-12 13:30:00,39.89,39.91,39.81,39.9,62800.0,30.2832,30.2984,30.2225,30.2908,62800.0
2014-12-12 14:00:00,39.89,39.89,39.78,39.78,70400.0,30.2832,30.2832,30.1997,30.1997,70400.0
2014-12-12 14:30:00,39.78,39.79,39.71,39.78,80500.0,30.1997,30.2073,30.1465,30.1997,80500.0
2014-12-12 15:00:00,39.77,39.81,39.62,39.63,158900.0,30.1921,30.2225,30.0782,30.0858,158900.0
2014-12-12 15:30:00,39.62,39.63,39.31,39.33,670500.0,30.0782,30.0858,29.8429,29.8581,670500.0
2014-12-15 09:30:00,39.62,39.83,39.48,39.8,238000.0,30.0782,30.2376,29.9719,30.2149,238000.0
2014-12-15 10:00:00,39.79,39.79,39.57,39.61,302500.0,30.2073,30.2073,30.0403,30.0706,302500.0
2014-12-15 10:30:00,39.61,39.74,39.54,39.66,334100.0,30.0706,30.1693,30.0175,30.1086,334100.0
2014-12-15 11:00:00,39.66,39.66,39.23,39.28,224600.0,30.1086,30.1086,29.7821,29.8201,224600.0
2014-12-15 11:30:00,39.27,39.35,39.16,39.21,146400.0,29.8125,29.8732,29.729,29.767,146400.0
2014-12-15 12:00:00,39.22,39.44,39.2,39.39,214700.0,29.7745,29.9416,29.7594,29.9036,214700.0
2014-12-15 12:30:00,39.39,39.49,39.32,39.43,169100.0,29.9036,29.9795,29.8505,29.934,169100.0
2014-12-15 13:00:00,39.43,39.43,39.28,39.35,200000.0,29.934,29.934,29.8201,29.8732,200000.0
2014-12-15 13:30:00,39.35,39.43,39.3,39.41,216600.0,29.8732,29.934,29.8353,29.9188,216600.0
2014-12-15 14:00:00,39.41,39.61,39.4,39.56,182500.0,29.9188,30.0706,29.9112,30.0327,182500.0
2014-12-15 14:30:00,39.56,39.63,39.49,39.56,231300.0,30.0327,30.0858,29.9795,30.0327,231300.0
2014-12-15 15:00:00,39.56,39.72,39.55,39.64,408600.0,30.0327,30.1541,30.0251,30.0934,408600.0
2014-12-15 15:30:00,39.64,39.74,39.58,39.6,886300.0,30.0934,30.1693,30.0479,30.063,886300.0
2014-12-16 09:30:00,39.49,39.84,39.45,39.72,329700.0,29.9795,30.2452,29.9492,30.1541,329700.0
2014-12-16 10:00:00,39.72,40.03,39.59,39.93,460700.0,30.1541,30.3895,30.0554,30.3136,460700.0
2014-12-16 10:30:00,39.93,40.13,39.85,40.11,232400.0,30.3136,30.4654,30.2528,30.4502,232400.0
2014-12-16 11:00:00,40.11,40.31,39.98,40.24,305600.0,30.4502,30.602,30.3515,30.5489,305600.0
2014-12-16 11:30:00,40.23,40.28,39.99,40.02,284400.0,30.5413,30.5793,30.3591,30.3819,284400.0
2014-12-16 12:00:00,40.03,40.07,39.92,40.05,298700.0,30.3895,30.4198,30.306,30.4047,298700.0
2014-12-16 12:30:00,40.05,40.13,39.86,39.87,142000.0,30.4047,30.4654,30.2604,30.268,142000.0
2014-12-16 13:00:00,39.87,40.03,39.73,39.9,287200.0,30.268,30.3895,30.1617,30.2908,287200.0
2014-12-16 13:30:00,39.89,40.05,39.85,40.0,180200.0,30.2832,30.4047,30.2528,30.3667,180200.0
2014-12-16 14:00:00,40.0,40.07,39.91,40.03,191400.0,30.3667,30.4198,30.2984,30.3895,191400.0
2014-12-16 14:30:00,40.02,40.07,39.78,39.9,255600.0,30.3819,30.4198,30.1997,30.2908,255600.0
2014-12-16 15:00:00,39.9,40.01,39.84,39.91,662400.0,30.2908,30.3743,30.2452,30.2984,662400.0
2014-12-16 15:30:00,39.91,40.03,39.7,39.73,1107900.0,30.2984,30.3895,30.139,30.1617,1107900.0
2014-12-17 09:30:00,39.78,39.98,39.58,39.8,300500.0,30.1997,30.3515,30.0479,30.2149,300500.0
2014-12-17 10:00:00,39.8,39.83,39.55,39.71,350100.0,30.2149,30.2376,30.0251,30.1465,350100.0
2014-12-17 10:30:00,39.72,39.83,39.62,39.65,235900.0,30.1541,30.2376,30.0782,30.101,235900.0
2014-12-17 11:00:00,39.64,39.81,39.62,39.8,177600.0,30.0934,30.2225,30.0782,30.2149,177600.0
2014-12-17 11:30:00,39.8,40.0,39.78,39.93,197900.0,30.2149,30.3667,30.1997,30.3136,197900.0
2014-12-17 12:00:00,39.92,39.95,39.76,39.76,157800.0,30.306,30.3287,30.1845,30.1845,157800.0
2014-12-17 12:30:00,39.76,39.9,39.76,39.88,124000.0,30.1845,30.2908,30.1845,30.2756,124000.0
2014-12-17 13:00:00,39.89,39.9,39.79,39.82,94500.0,30.2832,30.2908,30.2073,30.2301,94500.0
2014-12-17 13:30:00,39.83,39.89,39.79,39.89,108300.0,30.2376,30.2832,30.2073,30.2832,108300.0
2014-12-17 14:00:00,39.9,40.27,39.88,40.08,222000.0,30.2908,30.5717,30.2756,30.4274,222000.0
2014-12-17 14:30:00,40.09,40.22,39.98,40.07,345400.0,30.435,30.5337,30.3515,30.4198,345400.0
2014-12-17 15:00:00,40.07,40.13,39.95,40.11,636100.0,30.4198,30.4654,30.3287,30.4502,636100.0
2014-12-17 15:30:00,40.11,40.2,40.05,40.11,638600.0,30.4502,30.5185,30.4047,30.4502,638600.0
2014-12-18 09:30:00,40.48,40.55,40.29,40.55,259400.0,30.7311,30.7842,30.5869,30.7842,259400.0
2014-12-18 10:00:00,40.55,40.71,40.55,40.65,328800.0,30.7842,30.9057,30.7842,30.8602,328800.0
2014-12-18 10:30:00,40.65,40.67,40.57,40.59,347300.0,30.8602,30.8753,30.7994,30.8146,347300.0
2014-12-18 11:00:00,40.59,40.59,40.36,40.45,274300.0,30.8146,30.8146,30.64,30.7083,274300.0
2014-12-18 11:30:00,40.46,40.52,40.42,40.5,245000.0,30.7159,30.7615,30.6856,30.7463,245000.0
2014-12-18 12:00:00,40.49,40.67,40.46,40.65,277200.0,30.7387,30.8753,30.7159,30.8602,277200.0
2014-12-18 12:30:00,40.66,40.72,40.63,40.65,201300.0,30.8678,30.9133,30.845,30.8602,201300.0
2014-12-18 13:00:00,40.65,40.7,40.52,40.69,295900.0,30.8602,30.8981,30.7615,30.8905,295900.0
2014-12-18 13:30:00,40.7,40.7,40.6,40.63,202000.0,30.8981,30.8981,30.8222,30.845,202000.0
2014-12-18 14:00:00,40.64,40.65,40.57,40.58,306100.0,30.8526,30.8602,30.7994,30.807,306100.0
2014-12-18 14:30:00,40.58,40.62,40.51,40.57,207700.0,30.807,30.8374,30.7539,30.7994,207700.0
2014-12-18 15:00:00,40.58,40.63,40.55,40.57,338500.0,30.807,30.845,30.7842,30.7994,338500.0
2014-12-18 15:30:00,40.57,40.74,40.53,40.74,654600.0,30.7994,30.9285,30.7691,30.9285,654600.0
2014-12-19 09:30:00,40.87,40.99,40.7,40.91,992900.0,31.0272,31.1183,30.8981,31.0575,992900.0
2014-12-19 10:00:00,40.91,41.14,40.87,41.14,193600.0,31.0575,31.2322,31.0272,31.2322,193600.0
2014-12-19 10:30:00,41.15,41.16,40.65,40.75,368700.0,31.2397,31.2473,30.8602,30.9361,368700.0
2014-12-19 11:00:00,40.77,41.06,40.72,41.02,142800.0,30.9513,31.1714,30.9133,31.1411,142800.0
2014-12-19 11:30:00,41.02,41.02,40.81,40.85,116900.0,31.1411,31.1411,30.9816,31.012,116900.0
2014-12-19 12:00:00,40.85,40.9,40.71,40.8,88000.0,31.012,31.05,30.9057,30.974,88000.0
2014-12-19 12:30:00,40.8,40.81,40.68,40.76,131100.0,30.974,30.9816,30.8829,30.9437,131100.0
2014-12-19 13:00:00,40.76,40.89,40.65,40.86,155700.0,30.9437,31.0424,30.8602,31.0196,155700.0
2014-12-19 13:30:00,40.86,40.87,40.61,40.75,243500.0,31.0196,31.0272,30.8298,30.9361,243500.0
2014-12-19 14:00:00,40.74,40.8,40.65,40.73,206800.0,30.9285,30.974,30.8602,30.9209,206800.0
2014-12-19 14:30:00,40.73,40.86,40.6,40.83,304600.0,30.9209,31.0196,30.8222,30.9968,304600.0
2014-12-19 15:00:00,40.83,40.85,40.74,40.81,219800.0,30.9968,31.012,30.9285,30.9816,219800.0
2014-12-19 15:30:00,40.81,40.91,40.49,40.49,1143000.0,30.9816,31.0575,30.7387,30.7387,1143000.0
2014-12-22 09:30:00,40.58,40.94,40.55,40.61,265400.0,30.807,31.0803,30.7842,30.8298,265400.0
2014-12-22 10:00:00,40.6,40.73,40.55,40.71,243500.0,30.8222,30.9209,30.7842,30.9057,243500.0
2014-12-22 10:30:00,40.72,40.8,40.65,40.77,140000.0,30.9133,30.974,30.8602,30.9513,140000.0
2014-12-22 11:00:00,40.77,40.78,40.58,40.64,132600.0,30.9513,30.9589,30.807,30.8526,132600.0
2014-12-22 11:30:00,40.65,40.72,40.56,40.58,136400.0,30.8602,30.9133,30.7918,30.807,136400.0
2014-12-22 12:00:00,40.58,40.69,40.57,40.61,142400.0,30.807,30.8905,30.7994,30.8298,142400.0
2014-12-22 12:30:00,40.61,40.76,40.59,40.76,120600.0,30.8298,30.9437,30.8146,30.9437,120600.0
2014-12-22 13:00:00,40.76,40.78,40.73,40.75,114000.0,30.9437,30.9589,30.9209,30.9361,114000.0
2014-12-22 13:30:00,40.74,40.8,40.73,40.75,96700.0,30.9285,30.974,30.9209,30.9361,96700.0
2014-12-22 14:00:00,40.75,40.81,40.71,40.72,142600.0,30.9361,30.9816,30.9057,30.9133,142600.0
2014-12-22 14:30:00,40.72,40.76,40.67,40.76,125600.0,30.9133,30.9437,30.8753,30.9437,125600.0
2014-12-22 15:00:00,40.76,40.81,40.74,40.81,146300.0,30.9437,30.9816,30.9285,30.9816,146300.0
2014-12-22 15:30:00,40.81,40.92,40.76,40.91,522600.0,30.9816,31.0651,30.9437,31.0575,522600.0
2014-12-23 09:30:00,41.0,41.15,40.91,40.99,163400.0,31.1259,31.2397,31.0575,31.1183,163400.0
2014-12-23 10:00:00,40.99,41.05,40.94,40.99,165400.0,31.1183,31.1638,31.0803,31.1183,165400.0
2014-12-23 10:30:00,40.98,41.05,40.92,41.02,160200.0,31.1107,31.1638,31.0651,31.1411,160200.0
2014-12-23 11:00:00,41.02,41.03,40.92,40.94,144700.0,31.1411,31.1486,31.0651,31.0803,144700.0
2014-12-23 11:30:00,40.95,40.99,40.92,40.95,113700.0,31.0879,31.1183,31.0651,31.0879,113700.0
2014-12-23 12:00:00,40.94,40.99,40.92,40.94,139300.0,31.0803,31.1183,31.0651,31.0803,139300.0
2014-12-23 12:30:00,40.94,40.95,40.89,40.9,164800.0,31.0803,31.0879,31.0424,31.05,164800.0
2014-12-23 13:00:00,40.9,40.9,40.81,40.85,129400.0,31.05,31.05,30.9816,31.012,129400.0
2014-12-23 13:30:00,40.84,40.86,40.76,40.77,212700.0,31.0044,31.0196,30.9437,30.9513,212700.0
2014-12-23 14:00:00,40.77,40.8,40.76,40.79,118200.0,30.9513,30.974,30.9437,30.9664,118200.0
2014-12-23 14:30:00,40.79,40.8,40.74,40.74,135600.0,30.9664,30.974,30.9285,30.9285,135600.0
2014-12-23 15:00:00,40.75,40.77,40.66,40.7,267900.0,30.9361,30.9513,30.8678,30.8981,267900.0
2014-12-23 15:30:00,40.69,40.77,40.67,40.7,520100.0,30.8905,30.9513,30.8753,30.8981,520100.0
2014-12-24 09:30:00,40.74,40.88,40.54,40.6,231100.0,30.9285,31.0348,30.7767,30.8222,231100.0
2014-12-24 10:00:00,40.6,40.72,40.56,40.7,196900.0,30.8222,30.9133,30.7918,30.8981,196900.0
2014-12-24 10:30:00,40.7,40.71,40.64,40.68,141800.0,30.8981,30.9057,30.8526,30.8829,141800.0
2014-12-24 11:00:00,40.68,40.71,40.67,40.68,124400.0,30.8829,30.9057,30.8753,30.8829,124400.0
2014-12-24 11:30:00,40.68,40.69,40.64,40.67,121400.0,30.8829,30.8905,30.8526,30.8753,121400.0
2014-12-24 12:00:00,40.67,40.71,40.65,40.68,125500.0,30.8753,30.9057,30.8602,30.8829,125500.0
2014-12-24 12:30:00,40.68,40.68,40.57,40.58,203300.0,30.8829,30.8829,30.7994,30.807,203300.0
2014-12-26 09:30:00,40.68,40.7,40.59,40.62,128100.0,30.8829,30.8981,30.8146,30.8374,128100.0
2014-12-26 10:00:00,40.62,40.66,40.55,40.59,133400.0,30.8374,30.8678,30.7842,30.8146,133400.0
2014-12-26 10:30:00,40.59,40.61,40.55,40.6,94200.0,30.8146,30.8298,30.7842,30.8222,94200.0
2014-12-26 11:00:00,40.6,40.6,40.48,40.53,87200.0,30.8222,30.8222,30.7311,30.7691,87200.0
2014-12-26 11:30:00,40.52,40.6,40.49,40.59,67600.0,30.7615,30.8222,30.7387,30.8146,67600.0
2014-12-26 12:00:00,40.58,40.64,40.58,40.59,59800.0,30.807,30.8526,30.807,30.8146,59800.0
2014-12-26 12:30:00,40.6,40.62,40.57,40.61,51300.0,30.8222,30.8374,30.7994,30.8298,51300.0
2014-12-26 13:00:00,40.61,40.64,40.58,40.62,47300.0,30.8298,30.8526,30.807,30.8374,47300.0
2014-12-26 13:30:00,40.62,40.65,40.6,40.63,46300.0,30.8374,30.8602,30.8222,30.845,46300.0
2014-12-26 14:00:00,40.63,40.66,40.62,40.62,67300.0,30.845,30.8678,30.8374,30.8374,67300.0
2014-12-26 14:30:00,40.62,40.64,40.58,40.63,62300.0,30.8374,30.8526,30.807,30.845,62300.0
2014-12-26 15:00:00,40.64,40.64,40.59,40.6,78000.0,30.8526,30.8526,30.8146,30.8222,78000.0
2014-12-26 15:30:00,40.6,40.61,40.57,40.6,185100.0,30.8222,30.8298,30.7994,30.8222,185100.0
2014-12-29 09:30:00,40.57,40.68,40.5,40.52,177000.0,30.7994,30.8829,30.7463,30.7615,177000.0
2014-12-29 10:00:00,40.53,40.63,40.48,40.48,195700.0,30.7691,30.845,30.7311,30.7311,195700.0
2014-12-29 10:30:00,40.47,40.6,40.46,40.59,110200.0,30.7235,30.8222,30.7159,30.8146,110200.0
2014-12-29 11:00:00,40.59,40.6,40.53,40.55,145900.0,30.8146,30.8222,30.7691,30.7842,145900.0
2014-12-29 11:30:00,40.56,40.59,40.52,40.57,89200.0,30.7918,30.8146,30.7615,30.7994,89200.0
2014-12-29 12:00:00,40.58,40.66,40.57,40.59,103600.0,30.807,30.8678,30.7994,30.8146,103600.0
2014-12-29 12:30:00,40.59,40.65,40.57,40.58,104200.0,30.8146,30.8602,30.7994,30.807,104200.0
2014-12-29 13:00:00,40.57,40.63,40.53,40.62,134600.0,30.7994,30.845,30.7691,30.8374,134600.0
2014-12-29 13:30:00,40.62,40.72,40.58,40.68,113400.0,30.8374,30.9133,30.807,30.8829,113400.0
2014-12-29 14:00:00,40.68,40.72,40.63,40.68,166500.0,30.8829,30.9133,30.845,30.8829,166500.0
2014-12-29 14:30:00,40.68,40.71,40.61,40.68,174300.0,30.8829,30.9057,30.8298,30.8829,174300.0
2014-12-29 15:00:00,40.68,40.71,40.67,40.69,196900.0,30.8829,30.9057,30.8753,30.8905,196900.0
2014-12-29 15:30:00,40.69,40.74,40.68,40.69,551500.0,30.8905,30.9285,30.8829,30.8905,551500.0
2014-12-30 09:30:00,40.49,40.65,40.47,40.5,217300.0,30.9677,31.0901,30.9524,30.9754,217300.0
2014-12-30 10:00:00,40.51,40.59,40.47,40.52,161200.0,30.983,31.0442,30.9524,30.9907,161200.0
2014-12-30 10:30:00,40.51,40.52,40.44,40.46,113500.0,30.983,30.9907,30.9295,30.9448,113500.0
2014-12-30 11:00:00,40.46,40.49,40.39,40.42,132900.0,30.9448,30.9677,30.8913,30.9142,132900.0
2014-12-30 11:30:00,40.42,40.48,40.37,40.46,88700.0,30.9142,30.9601,30.876,30.9448,88700.0
2014-12-30 12:00:00,40.45,40.47,40.43,40.45,108600.0,30.9372,30.9524,30.9219,30.9372,108600.0
2014-12-30 12:30:00,40.45,40.46,40.39,40.41,97200.0,30.9372,30.9448,30.8913,30.9066,97200.0
2014-12-30 13:00:00,40.41,40.46,40.37,40.38,90700.0,30.9066,30.9448,30.876,30.8836,90700.0
2014-12-30 13:30:00,40.37,40.38,40.27,40.3,82400.0,30.876,30.8836,30.7995,30.8224,82400.0
2014-12-30 14:00:00,40.3,40.34,40.25,40.28,79800.0,30.8224,30.853,30.7842,30.8071,79800.0
2014-12-30 14:30:00,40.27,40.35,40.26,40.29,99000.0,30.7995,30.8607,30.7918,30.8148,99000.0
2014-12-30 15:00:00,40.3,40.36,40.3,40.31,95200.0,30.8224,30.8683,30.8224,30.8301,95200.0
2014-12-30 15:30:00,40.32,40.33,40.24,40.27,239100.0,30.8377,30.8454,30.7765,30.7995,239100.0
2014-12-31 09:30:00,40.1,40.34,40.05,40.24,189800.0,30.6695,30.853,30.6312,30.7765,189800.0
2014-12-31 10:00:00,40.25,40.25,40.17,40.2,137000.0,30.7842,30.7842,30.723,30.7459,137000.0
2014-12-31 10:30:00,40.2,40.25,40.18,40.24,184900.0,30.7459,30.7842,30.7306,30.7765,184900.0
2014-12-31 11:00:00,40.24,40.46,40.24,40.39,87800.0,30.7765,30.9448,30.7765,30.8913,87800.0
2014-12-31 11:30:00,40.39,40.46,40.37,40.4,73800.0,30.8913,30.9448,30.876,30.8989,73800.0
2014-12-31 12:00:00,40.4,40.42,40.18,40.22,81000.0,30.8989,30.9142,30.7306,30.7612,81000.0
2014-12-31 12:30:00,40.22,40.25,40.14,40.17,56300.0,30.7612,30.7842,30.7001,30.723,56300.0
2014-12-31 13:00:00,40.16,40.26,40.12,40.15,70500.0,30.7154,30.7918,30.6848,30.7077,70500.0
2014-12-31 13:30:00,40.16,40.17,40.01,40.08,50100.0,30.7154,30.723,30.6006,30.6542,50100.0
2014-12-31 14:00:00,40.08,40.1,39.94,39.95,64500.0,30.6542,30.6695,30.5471,30.5547,64500.0
2014-12-31 14:30:00,39.95,39.97,39.84,39.9,105100.0,30.5547,30.57,30.4706,30.5165,105100.0
2014-12-31 15:00:00,39.91,39.99,39.87,39.96,104900.0,30.5241,30.5853,30.4936,30.5624,104900.0
2014-12-31 15:30:00,39.96,39.98,39.68,39.69,590000.0,30.5624,30.5777,30.3482,30.3559,590000.0
2015-01-02 09:30:00,39.87,40.12,39.87,40.0,155500.0,30.4936,30.6848,30.4936,30.593,155500.0
2015-01-02 10:00:00,39.97,40.01,39.84,39.91,91300.0,30.57,30.6006,30.4706,30.5241,91300.0
2015-01-02 10:30:00,39.91,39.92,39.8,39.81,204200.0,30.5241,30.5318,30.44,30.4477,204200.0
2015-01-02 11:00:00,39.82,39.85,39.75,39.83,147600.0,30.4553,30.4783,30.4018,30.463,147600.0
2015-01-02 11:30:00,39.83,39.87,39.77,39.77,107300.0,30.463,30.4936,30.4171,30.4171,107300.0
2015-01-02 12:00:00,39.77,39.86,39.72,39.82,99000.0,30.4171,30.4859,30.3788,30.4553,99000.0
2015-01-02 12:30:00,39.84,39.9,39.83,39.86,147200.0,30.4706,30.5165,30.463,30.4859,147200.0
2015-01-02 13:00:00,39.87,39.89,39.74,39.75,177400.0,30.4936,30.5088,30.3941,30.4018,177400.0
2015-01-02 13:30:00,39.74,39.79,39.68,39.78,60700.0,30.3941,30.4324,30.3482,30.4247,60700.0
2015-01-02 14:00:00,39.78,39.95,39.73,39.89,89200.0,30.4247,30.5547,30.3865,30.5088,89200.0
2015-01-02 14:30:00,39.89,39.96,39.85,39.86,123100.0,30.5088,30.5624,30.4783,30.4859,123100.0
2015-01-02 15:00:00,39.86,39.86,39.75,39.82,111300.0,30.4859,30.4859,30.4018,30.4553,111300.0
2015-01-02 15:30:00,39.82,39.93,39.79,39.86,364100.0,30.4553,30.5394,30.4324,30.4859,364100.0
2015-01-05 09:30:00,39.58,39.72,39.48,39.48,177400.0,30.2718,30.3788,30.1953,30.1953,177400.0
2015-01-05 10:00:00,39.48,39.6,39.47,39.56,92400.0,30.1953,30.2871,30.1876,30.2565,92400.0
2015-01-05 10:30:00,39.55,39.55,39.38,39.41,138800.0,30.2488,30.2488,30.1188,30.1417,138800.0
2015-01-05 11:00:00,39.41,39.45,39.35,39.38,95900.0,30.1417,30.1723,30.0958,30.1188,95900.0
2015-01-05 11:30:00,39.38,39.71,39.36,39.69,229100.0,30.1188,30.3712,30.1035,30.3559,229100.0
2015-01-05 12:00:00,39.7,39.72,39.5,39.51,123500.0,30.3635,30.3788,30.2106,30.2182,123500.0
2015-01-05 12:30:00,39.5,39.55,39.41,39.46,91800.0,30.2106,30.2488,30.1417,30.18,91800.0
2015-01-05 13:00:00,39.46,39.49,39.37,39.41,89300.0,30.18,30.2029,30.1111,30.1417,89300.0
2015-01-05 13:30:00,39.4,39.45,39.34,39.39,95200.0,30.1341,30.1723,30.0882,30.1264,95200.0
2015-01-05 14:00:00,39.38,39.47,39.31,39.38,112000.0,30.1188,30.1876,30.0653,30.1188,112000.0
2015-01-05 14:30:00,39.37,39.42,39.29,39.34,200900.0,30.1111,30.1494,30.05,30.0882,200900.0
2015-01-05 15:00:00,39.33,39.46,39.31,39.35,241900.0,30.0805,30.18,30.0653,30.0958,241900.0
2015-01-05 15:30:00,39.35,39.54,39.34,39.44,505700.0,30.0958,30.2412,30.0882,30.1647,505700.0
2015-01-06 09:30:00,39.66,39.85,39.56,39.8,218000.0,30.3329,30.4783,30.2565,30.44,218000.0
2015-01-06 10:00:00,39.79,39.88,39.72,39.8,168800.0,30.4324,30.5012,30.3788,30.44,168800.0
2015-01-06 10:30:00,39.8,39.81,39.54,39.54,107800.0,30.44,30.4477,30.2412,30.2412,107800.0
2015-01-06 11:00:00,39.54,39.56,39.43,39.46,111700.0,30.2412,30.2565,30.157,30.18,111700.0
2015-01-06 11:30:00,39.45,39.45,39.22,39.23,94600.0,30.1723,30.1723,29.9964,30.0041,94600.0
2015-01-06 12:00:00,39.24,39.25,39.09,39.21,77100.0,30.0117,30.0194,29.897,29.9888,77100.0
2015-01-06 12:30:00,39.19,39.28,39.15,39.25,65900.0,29.9735,30.0423,29.9429,30.0194,65900.0
2015-01-06 13:00:00,39.25,39.25,39.07,39.12,83100.0,30.0194,30.0194,29.8817,29.9199,83100.0
2015-01-06 13:30:00,39.11,39.3,39.09,39.3,85000.0,29.9123,30.0576,29.897,30.0576,85000.0
2015-01-06 14:00:00,39.29,39.32,39.15,39.28,92300.0,30.05,30.0729,29.9429,30.0423,92300.0
2015-01-06 14:30:00,39.28,39.43,39.23,39.4,139600.0,30.0423,30.157,30.0041,30.1341,139600.0
2015-01-06 15:00:00,39.4,39.54,39.36,39.51,208700.0,30.1341,30.2412,30.1035,30.2182,208700.0
2015-01-06 15:30:00,39.51,39.52,39.22,39.26,633800.0,30.2182,30.2259,29.9964,30.027,633800.0
2015-01-07 09:30:00,39.54,39.79,39.5,39.78,236200.0,30.2412,30.4324,30.2106,30.4247,236200.0
2015-01-07 10:00:00,39.78,39.89,39.73,39.78,202000.0,30.4247,30.5088,30.3865,30.4247,202000.0
2015-01-07 10:30:00,39.77,39.86,39.7,39.83,280200.0,30.4171,30.4859,30.3635,30.463,280200.0
2015-01-07 11:00:00,39.84,39.87,39.75,39.83,147600.0,30.4706,30.4936,30.4018,30.463,147600.0
2015-01-07 11:30:00,39.83,40.07,39.82,40.07,176500.0,30.463,30.6465,30.4553,30.6465,176500.0
2015-01-07 12:00:00,40.07,40.12,39.98,40.05,259400.0,30.6465,30.6848,30.5777,30.6312,259400.0
2015-01-07 12:30:00,40.06,40.25,40.04,40.23,163000.0,30.6389,30.7842,30.6236,30.7689,163000.0
2015-01-07 13:00:00,40.23,40.32,40.19,40.23,193000.0,30.7689,30.8377,30.7383,30.7689,193000.0
2015-01-07 13:30:00,40.23,40.41,40.22,40.34,173600.0,30.7689,30.9066,30.7612,30.853,173600.0
2015-01-07 14:00:00,40.35,40.43,40.28,40.39,215300.0,30.8607,30.9219,30.8071,30.8913,215300.0
2015-01-07 14:30:00,40.39,40.42,40.27,40.34,233800.0,30.8913,30.9142,30.7995,30.853,233800.0
2015-01-07 15:00:00,40.34,40.43,40.32,40.39,373700.0,30.853,30.9219,30.8377,30.8913,373700.0
2015-01-07 15:30:00,40.4,40.41,40.33,40.4,581700.0,30.8989,30.9066,30.8454,30.8989,581700.0
2015-01-08 09:30:00,40.5,40.79,40.5,40.7,435800.0,30.9754,31.1972,30.9754,31.1284,435800.0
2015-01-08 10:00:00,40.7,40.82,40.67,40.75,341100.0,31.1284,31.2201,31.1054,31.1666,341100.0
2015-01-08 10:30:00,40.76,40.8,40.67,40.78,226200.0,31.1742,31.2048,31.1054,31.1895,226200.0
2015-01-08 11:00:00,40.78,40.82,40.71,40.73,142900.0,31.1895,31.2201,31.136,31.1513,142900.0
2015-01-08 11:30:00,40.73,40.77,40.68,40.77,109600.0,31.1513,31.1819,31.1131,31.1819,109600.0
2015-01-08 12:00:00,40.77,40.78,40.69,40.71,84900.0,31.1819,31.1895,31.1207,31.136,84900.0
2015-01-08 12:30:00,40.71,40.83,40.71,40.77,104500.0,31.136,31.2278,31.136,31.1819,104500.0
2015-01-08 13:00:00,40.77,40.84,40.73,40.8,124700.0,31.1819,31.2354,31.1513,31.2048,124700.0
2015-01-08 13:30:00,40.8,40.92,40.79,40.88,179300.0,31.2048,31.2966,31.1972,31.266,179300.0
2015-01-08 14:00:00,40.88,40.96,40.86,40.88,323900.0,31.266,31.3272,31.2507,31.266,323900.0
2015-01-08 14:30:00,40.88,40.92,40.83,40.91,2924600.0,31.266,31.2966,31.2278,31.289,2924600.0
2015-01-08 15:00:00,40.92,41.09,40.91,41.08,994000.0,31.2966,31.4266,31.289,31.419,994000.0
2015-01-08 15:30:00,41.08,41.15,41.02,41.12,1600100.0,31.419,31.4725,31.3731,31.4496,1600100.0
2015-01-09 09:30:00,40.9,41.19,40.85,41.14,318400.0,31.2813,31.5031,31.2431,31.4649,318400.0
2015-01-09 10:00:00,41.14,41.2,41.06,41.15,223000.0,31.4649,31.5108,31.4037,31.4725,223000.0
2015-01-09 10:30:00,41.15,41.15,40.94,41.09,292600.0,31.4725,31.4725,31.3119,31.4266,292600.0
2015-01-09 11:00:00,41.09,41.25,41.06,41.22,388400.0,31.4266,31.549,31.4037,31.5261,388400.0
2015-01-09 11:30:00,41.21,41.39,41.17,41.32,249800.0,31.5184,31.6561,31.4878,31.6025,249800.0
2015-01-09 12:00:00,41.32,41.41,41.3,41.31,220400.0,31.6025,31.6714,31.5873,31.5949,220400.0
2015-01-09 12:30:00,41.31,41.34,41.13,41.13,216500.0,31.5949,31.6178,31.4572,31.4572,216500.0
2015-01-09 13:00:00,41.14,41.29,41.08,41.23,125300.0,31.4649,31.5796,31.419,31.5337,125300.0
2015-01-09 13:30:00,41.22,41.33,41.22,41.33,242700.0,31.5261,31.6102,31.5261,31.6102,242700.0
2015-01-09 14:00:00,41.32,41.35,41.29,41.31,197700.0,31.6025,31.6255,31.5796,31.5949,197700.0
2015-01-09 14:30:00,41.31,41.38,41.29,41.31,258300.0,31.5949,31.6484,31.5796,31.5949,258300.0
2015-01-09 15:00:00,41.32,41.45,41.31,41.33,321200.0,31.6025,31.702,31.5949,31.6102,321200.0
2015-01-09 15:30:00,41.33,41.38,41.22,41.25,740300.0,31.6102,31.6484,31.5261,31.549,740300.0
2015-01-12 09:30:00,41.25,41.38,40.87,40.92,381700.0,31.549,31.6484,31.2584,31.2966,381700.0
2015-01-12 10:00:00,40.91,40.96,40.78,40.79,206400.0,31.289,31.3272,31.1895,31.1972,206400.0
2015-01-12 10:30:00,40.79,40.93,40.78,40.92,117600.0,31.1972,31.3043,31.1895,31.2966,117600.0
2015-01-12 11:00:00,40.93,40.99,40.92,40.99,121100.0,31.3043,31.3502,31.2966,31.3502,121100.0
2015-01-12 11:30:00,40.99,41.07,40.94,40.98,125500.0,31.3502,31.4113,31.3119,31.3425,125500.0
2015-01-12 12:00:00,40.98,41.07,40.98,41.01,110600.0,31.3425,31.4113,31.3425,31.3655,110600.0
2015-01-12 12:30:00,41.02,41.04,40.92,40.93,91900.0,31.3731,31.3884,31.2966,31.3043,91900.0
2015-01-12 13:00:00,40.93,40.98,40.86,40.87,70300.0,31.3043,31.3425,31.2507,31.2584,70300.0
2015-01-12 13:30:00,40.87,40.92,40.86,40.9,86100.0,31.2584,31.2966,31.2507,31.2813,86100.0
2015-01-12 14:00:00,40.9,40.96,40.89,40.92,123000.0,31.2813,31.3272,31.2737,31.2966,123000.0
2015-01-12 14:30:00,40.92,40.93,40.79,40.87,183400.0,31.2966,31.3043,31.1972,31.2584,183400.0
2015-01-12 15:00:00,40.87,40.95,40.83,40.84,139700.0,31.2584,31.3196,31.2278,31.2354,139700.0
2015-01-12 15:30:00,40.84,40.97,40.76,40.88,484900.0,31.2354,31.3349,31.1742,31.266,484900.0
2015-01-13 09:30:00,41.06,41.41,40.97,41.3,279700.0,31.4037,31.6714,31.3349,31.5873,279700.0
2015-01-13 10:00:00,41.29,41.31,41.22,41.26,127300.0,31.5796,31.5949,31.5261,31.5567,127300.0
2015-01-13 10:30:00,41.27,41.31,41.2,41.28,148100.0,31.5643,31.5949,31.5108,31.572,148100.0
2015-01-13 11:00:00,41.27,41.3,41.16,41.21,116500.0,31.5643,31.5873,31.4802,31.5184,116500.0
2015-01-13 11:30:00,41.21,41.22,41.1,41.13,176800.0,31.5184,31.5261,31.4343,31.4572,176800.0
2015-01-13 12:00:00,41.14,41.14,41.01,41.03,101600.0,31.4649,31.4649,31.3655,31.3807,101600.0
2015-01-13 12:30:00,41.02,41.04,40.95,41.02,108200.0,31.3731,31.3884,31.3196,31.3731,108200.0
2015-01-13 13:00:00,41.02,41.03,40.79,40.84,99100.0,31.3731,31.3807,31.1972,31.2354,99100.0
2015-01-13 13:30:00,40.84,40.84,40.56,40.61,182400.0,31.2354,31.2354,31.0213,31.0595,182400.0
2015-01-13 14:00:00,40.6,40.61,40.42,40.59,432800.0,31.0519,31.0595,30.9142,31.0442,432800.0
2015-01-13 14:30:00,40.58,40.76,40.55,40.56,189000.0,31.0366,31.1742,31.0136,31.0213,189000.0
2015-01-13 15:00:00,40.56,40.7,40.51,40.59,204000.0,31.0213,31.1284,30.983,31.0442,204000.0
2015-01-13 15:30:00,40.59,40.82,40.59,40.76,495500.0,31.0442,31.2201,31.0442,31.1742,495500.0
2015-01-14 09:30:00,40.57,40.6,40.08,40.09,538200.0,31.0289,31.0519,30.6542,30.6618,538200.0
2015-01-14 10:00:00,40.09,40.49,40.07,40.38,408000.0,30.6618,30.9677,30.6465,30.8836,408000.0
2015-01-14 10:30:00,40.37,40.39,40.24,40.33,205500.0,30.876,30.8913,30.7765,30.8454,205500.0
2015-01-14 11:00:00,40.33,40.33,40.14,40.16,163300.0,30.8454,30.8454,30.7001,30.7154,163300.0
2015-01-14 11:30:00,40.16,40.29,40.15,40.21,142200.0,30.7154,30.8148,30.7077,30.7536,142200.0
2015-01-14 12:00:00,40.2,40.22,40.08,40.1,161100.0,30.7459,30.7612,30.6542,30.6695,161100.0
2015-01-14 12:30:00,40.1,40.14,40.05,40.1,147400.0,30.6695,30.7001,30.6312,30.6695,147400.0
2015-01-14 13:00:00,40.1,40.12,40.05,40.06,137000.0,30.6695,30.6848,30.6312,30.6389,137000.0
2015-01-14 13:30:00,40.06,40.11,40.02,40.11,251800.0,30.6389,30.6771,30.6083,30.6771,251800.0
2015-01-14 14:00:00,40.11,40.29,40.09,40.25,202500.0,30.6771,30.8148,30.6618,30.7842,202500.0
2015-01-14 14:30:00,40.25,40.33,40.18,40.2,275900.0,30.7842,30.8454,30.7306,30.7459,275900.0
2015-01-14 15:00:00,40.2,40.38,40.17,40.3,374300.0,30.7459,30.8836,30.723,30.8224,374300.0
2015-01-14 15:30:00,40.31,40.36,40.19,40.28,1106700.0,30.8301,30.8683,30.7383,30.8071,1106700.0
2015-01-15 09:30:00,40.42,40.58,40.25,40.29,331300.0,30.9142,31.0366,30.7842,30.8148,331300.0
2015-01-15 10:00:00,40.29,40.5,40.21,40.49,237300.0,30.8148,30.9754,30.7536,30.9677,237300.0
2015-01-15 10:30:00,40.49,40.6,40.46,40.47,197600.0,30.9677,31.0519,30.9448,30.9524,197600.0
2015-01-15 11:00:00,40.48,40.55,40.42,40.42,161500.0,30.9601,31.0136,30.9142,30.9142,161500.0
2015-01-15 11:30:00,40.43,40.54,40.41,40.46,113700.0,30.9219,31.006,30.9066,30.9448,113700.0
2015-01-15 12:00:00,40.46,40.48,40.39,40.42,73400.0,30.9448,30.9601,30.8913,30.9142,73400.0
2015-01-15 12:30:00,40.42,40.42,40.18,40.24,210000.0,30.9142,30.9142,30.7306,30.7765,210000.0
2015-01-15 13:00:00,40.24,40.38,40.21,40.27,82800.0,30.7765,30.8836,30.7536,30.7995,82800.0
2015-01-15 13:30:00,40.28,40.45,40.25,40.38,83000.0,30.8071,30.9372,30.7842,30.8836,83000.0
2015-01-15 14:00:00,40.38,40.47,40.35,40.38,115500.0,30.8836,30.9524,30.8607,30.8836,115500.0
2015-01-15 14:30:00,40.37,40.48,40.34,40.46,145400.0,30.876,30.9601,30.853,30.9448,145400.0
2015-01-15 15:00:00,40.45,40.47,40.28,40.36,181800.0,30.9372,30.9524,30.8071,30.8683,181800.0
2015-01-15 15:30:00,40.35,40.37,40.18,40.25,827900.0,30.8607,30.876,30.7306,30.7842,827900.0
2015-01-16 09:30:00,40.15,40.41,40.15,40.24,396400.0,30.7077,30.9066,30.7077,30.7765,396400.0
2015-01-16 10:00:00,40.24,40.31,40.0,40.14,368700.0,30.7765,30.8301,30.593,30.7001,368700.0
2015-01-16 10:30:00,40.14,40.25,40.04,40.25,294400.0,30.7001,30.7842,30.6236,30.7842,294400.0
2015-01-16 11:00:00,40.26,40.31,40.13,40.15,208200.0,30.7918,30.8301,30.6924,30.7077,208200.0
2015-01-16 11:30:00,40.16,40.31,40.15,40.29,322300.0,30.7154,30.8301,30.7077,30.8148,322300.0
2015-01-16 12:00:00,40.29,40.36,40.28,40.35,89100.0,30.8148,30.8683,30.8071,30.8607,89100.0
2015-01-16 12:30:00,40.34,40.49,40.32,40.44,100600.0,30.853,30.9677,30.8377,30.9295,100600.0
2015-01-16 13:00:00,40.43,40.45,40.37,40.42,128600.0,30.9219,30.9372,30.876,30.9142,128600.0
2015-01-16 13:30:00,40.42,40.54,40.07,40.41,704200.0,30.9142,31.006,30.6465,30.9066,704200.0
2015-01-16 14:00:00,40.41,40.42,40.25,40.28,322800.0,30.9066,30.9142,30.7842,30.8071,322800.0
2015-01-16 14:30:00,40.29,40.32,40.14,40.3,382800.0,30.8148,30.8377,30.7001,30.8224,382800.0
2015-01-16 15:00:00,40.3,40.32,40.17,40.17,662200.0,30.8224,30.8377,30.723,30.723,662200.0
2015-01-16 15:30:00,40.17,40.24,39.97,39.99,1884000.0,30.723,30.7765,30.57,30.5853,1884000.0
2015-01-20 09:30:00,40.09,40.34,39.96,40.0,627700.0,30.6618,30.853,30.5624,30.593,627700.0
2015-01-20 10:00:00,39.99,40.0,39.83,39.86,356600.0,30.5853,30.593,30.463,30.4859,356600.0
2015-01-20 10:30:00,39.86,39.88,39.51,39.65,605700.0,30.4859,30.5012,30.2182,30.3253,605700.0
2015-01-20 11:00:00,39.65,39.65,39.55,39.58,369200.0,30.3253,30.3253,30.2488,30.2718,369200.0
2015-01-20 11:30:00,39.57,39.63,39.52,39.58,307300.0,30.2641,30.31,30.2259,30.2718,307300.0
2015-01-20 12:00:00,39.59,39.63,39.54,39.61,173200.0,30.2794,30.31,30.2412,30.2947,173200.0
2015-01-20 12:30:00,39.62,39.69,39.58,39.64,182800.0,30.3023,30.3559,30.2718,30.3176,182800.0
2015-01-20 13:00:00,39.64,39.66,39.59,39.65,220200.0,30.3176,30.3329,30.2794,30.3253,220200.0
2015-01-20 13:30:00,39.65,39.67,39.58,39.59,185100.0,30.3253,30.3406,30.2718,30.2794,185100.0
2015-01-20 14:00:00,39.6,39.63,39.52,39.54,281300.0,30.2871,30.31,30.2259,30.2412,281300.0
2015-01-20 14:30:00,39.54,39.57,39.49,39.5,562700.0,30.2412,30.2641,30.2029,30.2106,562700.0
2015-01-20 15:00:00,39.5,39.52,39.45,39.49,543000.0,30.2106,30.2259,30.1723,30.2029,543000.0
2015-01-20 15:30:00,39.5,39.56,39.42,39.56,1349500.0,30.2106,30.2565,30.1494,30.2565,1349500.0
2015-01-21 09:30:00,39.5,40.09,39.45,39.98,755800.0,30.2106,30.6618,30.1723,30.5777,755800.0
2015-01-21 10:00:00,39.99,40.04,39.82,40.03,385800.0,30.5853,30.6236,30.4553,30.6159,385800.0
2015-01-21 10:30:00,40.03,40.23,39.99,40.16,391100.0,30.6159,30.7689,30.5853,30.7154,391100.0
2015-01-21 11:00:00,40.16,40.18,40.02,40.09,228900.0,30.7154,30.7306,30.6083,30.6618,228900.0
2015-01-21 11:30:00,40.1,40.3,40.09,40.27,325600.0,30.6695,30.8224,30.6618,30.7995,325600.0
2015-01-21 12:00:00,40.27,40.39,40.18,40.37,219300.0,30.7995,30.8913,30.7306,30.876,219300.0
2015-01-21 12:30:00,40.38,40.4,40.23,40.27,168600.0,30.8836,30.8989,30.7689,30.7995,168600.0
2015-01-21 13:00:00,40.27,40.36,40.24,40.24,176600.0,30.7995,30.8683,30.7765,30.7765,176600.0
2015-01-21 13:30:00,40.24,40.24,40.15,40.15,278400.0,30.7765,30.7765,30.7077,30.7077,278400.0
2015-01-21 14:00:00,40.15,40.24,40.12,40.22,309000.0,30.7077,30.7765,30.6848,30.7612,309000.0
2015-01-21 14:30:00,40.22,40.26,40.12,40.25,206600.0,30.7612,30.7918,30.6848,30.7842,206600.0
2015-01-21 15:00:00,40.24,40.31,40.23,40.27,463100.0,30.7765,30.8301,30.7689,30.7995,463100.0
2015-01-21 15:30:00,40.27,40.34,40.26,40.31,623300.0,30.7995,30.853,30.7918,30.8301,623300.0
2015-01-22 09:30:00,40.56,40.7,40.27,40.54,518900.0,31.0213,31.1284,30.7995,31.006,518900.0
2015-01-22 10:00:00,40.54,40.72,40.5,40.68,243100.0,31.006,31.1437,30.9754,31.1131,243100.0
2015-01-22 10:30:00,40.69,40.91,40.68,40.82,283600.0,31.1207,31.289,31.1131,31.2201,283600.0
2015-01-22 11:00:00,40.82,40.85,40.67,40.76,168100.0,31.2201,31.2431,31.1054,31.1742,168100.0
2015-01-22 11:30:00,40.76,40.78,40.6,40.75,183600.0,31.1742,31.1895,31.0519,31.1666,183600.0
2015-01-22 12:00:00,40.75,40.76,40.62,40.65,103000.0,31.1666,31.1742,31.0672,31.0901,103000.0
2015-01-22 12:30:00,40.65,40.65,40.53,40.57,111800.0,31.0901,31.0901,30.9983,31.0289,111800.0
2015-01-22 13:00:00,40.56,40.64,40.56,40.62,125200.0,31.0213,31.0825,31.0213,31.0672,125200.0
2015-01-22 13:30:00,40.61,40.69,40.58,40.58,182000.0,31.0595,31.1207,31.0366,31.0366,182000.0
2015-01-22 14:00:00,40.59,40.61,40.54,40.59,136000.0,31.0442,31.0595,31.006,31.0442,136000.0
2015-01-22 14:30:00,40.59,40.76,40.58,40.73,305500.0,31.0442,31.1742,31.0366,31.1513,305500.0
2015-01-22 15:00:00,40.74,40.81,40.73,40.79,247300.0,31.159,31.2125,31.1513,31.1972,247300.0
2015-01-22 15:30:00,40.79,40.8,40.67,40.7,800100.0,31.1972,31.2048,31.1054,31.1284,800100.0
2015-01-23 09:30:00,40.74,40.77,40.61,40.62,245400.0,31.159,31.1819,31.0595,31.0672,245400.0
2015-01-23 10:00:00,40.62,40.71,40.6,40.64,114600.0,31.0672,31.136,31.0519,31.0825,114600.0
2015-01-23 10:30:00,40.64,40.78,40.57,40.72,124300.0,31.0825,31.1895,31.0289,31.1437,124300.0
2015-01-23 11:00:00,40.72,40.85,40.68,40.83,109400.0,31.1437,31.2431,31.1131,31.2278,109400.0
2015-01-23 11:30:00,40.83,40.95,40.79,40.89,232900.0,31.2278,31.3196,31.1972,31.2737,232900.0
2015-01-23 12:00:00,40.89,40.99,40.87,40.98,236900.0,31.2737,31.3502,31.2584,31.3425,236900.0
2015-01-23 12:30:00,40.98,41.14,40.97,41.14,459600.0,31.3425,31.4649,31.3349,31.4649,459600.0
2015-01-23 13:00:00,41.14,41.24,41.13,41.24,182900.0,31.4649,31.5414,31.4572,31.5414,182900.0
2015-01-23 13:30:00,41.23,41.24,41.18,41.19,138200.0,31.5337,31.5414,31.4955,31.5031,138200.0
2015-01-23 14:00:00,41.19,41.21,41.13,41.16,285000.0,31.5031,31.5184,31.4572,31.4802,285000.0
2015-01-23 14:30:00,41.17,41.17,41.0,41.01,196300.0,31.4878,31.4878,31.3578,31.3655,196300.0
2015-01-23 15:00:00,41.01,41.09,41.0,41.07,161600.0,31.3655,31.4266,31.3578,31.4113,161600.0
2015-01-23 15:30:00,41.07,41.07,40.97,40.98,476000.0,31.4113,31.4113,31.3349,31.3425,476000.0
2015-01-26 09:30:00,40.9,40.95,40.71,40.74,196500.0,31.2813,31.3196,31.136,31.159,196500.0
2015-01-26 10:00:00,40.74,40.9,40.72,40.78,106000.0,31.159,31.2813,31.1437,31.1895,106000.0
2015-01-26 10:30:00,40.79,40.96,40.74,40.94,75000.0,31.1972,31.3272,31.159,31.3119,75000.0
2015-01-26 11:00:00,40.94,40.99,40.88,40.97,108600.0,31.3119,31.3502,31.266,31.3349,108600.0
2015-01-26 11:30:00,40.97,41.07,40.91,41.02,101000.0,31.3349,31.4113,31.289,31.3731,101000.0
2015-01-26 12:00:00,41.02,41.03,40.96,40.99,73400.0,31.3731,31.3807,31.3272,31.3502,73400.0
2015-01-26 12:30:00,40.99,41.01,40.92,41.0,56400.0,31.3502,31.3655,31.2966,31.3578,56400.0
2015-01-26 13:00:00,41.0,41.06,40.98,40.98,114600.0,31.3578,31.4037,31.3425,31.3425,114600.0
2015-01-26 13:30:00,40.99,41.03,40.97,41.0,153000.0,31.3502,31.3807,31.3349,31.3578,153000.0
2015-01-26 14:00:00,41.0,41.04,40.98,40.99,107900.0,31.3578,31.3884,31.3425,31.3502,107900.0
2015-01-26 14:30:00,40.99,41.0,40.9,40.99,129500.0,31.3502,31.3578,31.2813,31.3502,129500.0
2015-01-26 15:00:00,40.98,40.99,40.89,40.91,187100.0,31.3425,31.3502,31.2737,31.289,187100.0
2015-01-26 15:30:00,40.91,40.96,40.88,40.92,563100.0,31.289,31.3272,31.266,31.2966,563100.0
2015-01-27 09:30:00,40.57,40.69,40.51,40.54,176700.0,31.0289,31.1207,30.983,31.006,176700.0
2015-01-27 10:00:00,40.54,40.58,40.48,40.48,169500.0,31.006,31.0366,30.9601,30.9601,169500.0
2015-01-27 10:30:00,40.47,40.47,40.3,40.37,236300.0,30.9524,30.9524,30.8224,30.876,236300.0
2015-01-27 11:00:00,40.37,40.48,40.35,40.48,172700.0,30.876,30.9601,30.8607,30.9601,172700.0
2015-01-27 11:30:00,40.48,40.59,40.44,40.51,189300.0,30.9601,31.0442,30.9295,30.983,189300.0
2015-01-27 12:00:00,40.51,40.74,40.5,40.72,245800.0,30.983,31.159,30.9754,31.1437,245800.0
2015-01-27 12:30:00,40.71,40.71,40.65,40.71,90900.0,31.136,31.136,31.0901,31.136,90900.0
2015-01-27 13:00:00,40.71,40.81,40.62,40.77,136900.0,31.136,31.2125,31.0672,31.1819,136900.0
2015-01-27 13:30:00,40.77,40.79,40.71,40.76,115700.0,31.1819,31.1972,31.136,31.1742,115700.0
2015-01-27 14:00:00,40.76,40.88,40.74,40.81,103700.0,31.1742,31.266,31.159,31.2125,103700.0
2015-01-27 14:30:00,40.82,40.84,40.72,40.72,137000.0,31.2201,31.2354,31.1437,31.1437,137000.0
2015-01-27 15:00:00,40.73,40.77,40.66,40.66,297900.0,31.1513,31.1819,31.0978,31.0978,297900.0
2015-01-27 15:30:00,40.66,40.72,40.64,40.71,457400.0,31.0978,31.1437,31.0825,31.136,457400.0
2015-01-28 09:30:00,40.88,41.09,40.86,41.03,255400.0,31.266,31.4266,31.2507,31.3807,255400.0
2015-01-28 10:00:00,41.03,41.05,40.79,40.8,120300.0,31.3807,31.396,31.1972,31.2048,120300.0
2015-01-28 10:30:00,40.8,40.83,40.58,40.61,137100.0,31.2048,31.2278,31.0366,31.0595,137100.0
2015-01-28 11:00:00,40.62,40.69,40.52,40.64,133900.0,31.0672,31.1207,30.9907,31.0825,133900.0
2015-01-28 11:30:00,40.64,40.74,40.62,40.65,109300.0,31.0825,31.159,31.0672,31.0901,109300.0
2015-01-28 12:00:00,40.66,40.74,40.64,40.73,102800.0,31.0978,31.159,31.0825,31.1513,102800.0
2015-01-28 12:30:00,40.73,40.75,40.68,40.69,56700.0,31.1513,31.1666,31.1131,31.1207,56700.0
2015-01-28 13:00:00,40.69,40.69,40.59,40.59,86000.0,31.1207,31.1207,31.0442,31.0442,86000.0
2015-01-28 13:30:00,40.6,40.67,40.56,40.56,110700.0,31.0519,31.1054,31.0213,31.0213,110700.0
2015-01-28 14:00:00,40.57,40.72,40.38,40.43,278200.0,31.0289,31.1437,30.8836,30.9219,278200.0
2015-01-28 14:30:00,40.43,40.51,40.32,40.47,187500.0,30.9219,30.983,30.8377,30.9524,187500.0
2015-01-28 15:00:00,40.46,40.53,40.24,40.3,348700.0,30.9448,30.9983,30.7765,30.8224,348700.0
2015-01-28 15:30:00,40.3,40.3,40.01,40.11,660500.0,30.8224,30.8224,30.6006,30.6771,660500.0
2015-01-29 09:30:00,39.93,40.12,39.72,39.85,305100.0,30.5394,30.6848,30.3788,30.4783,305100.0
2015-01-29 10:00:00,39.85,39.92,39.78,39.92,341300.0,30.4783,30.5318,30.4247,30.5318,341300.0
2015-01-29 10:30:00,39.92,39.92,39.71,39.76,216200.0,30.5318,30.5318,30.3712,30.4094,216200.0
2015-01-29 11:00:00,39.75,39.86,39.65,39.79,209900.0,30.4018,30.4859,30.3253,30.4324,209900.0
2015-01-29 11:30:00,39.79,39.94,39.79,39.92,152000.0,30.4324,30.5471,30.4324,30.5318,152000.0
2015-01-29 12:00:00,39.92,40.05,39.82,39.84,276900.0,30.5318,30.6312,30.4553,30.4706,276900.0
2015-01-29 12:30:00,39.84,39.95,39.75,39.91,328700.0,30.4706,30.5547,30.4018,30.5241,328700.0
2015-01-29 13:00:00,39.91,39.91,39.76,39.85,242900.0,30.5241,30.5241,30.4094,30.4783,242900.0
2015-01-29 13:30:00,39.85,39.9,39.81,39.82,257600.0,30.4783,30.5165,30.4477,30.4553,257600.0
2015-01-29 14:00:00,39.82,39.91,39.73,39.88,245800.0,30.4553,30.5241,30.3865,30.5012,245800.0
2015-01-29 14:30:00,39.88,39.91,39.78,39.82,235200.0,30.5012,30.5241,30.4247,30.4553,235200.0
2015-01-29 15:00:00,39.81,39.97,39.81,39.89,314500.0,30.4477,30.57,30.4477,30.5088,314500.0
2015-01-29 15:30:00,39.9,39.98,39.86,39.9,874700.0,30.5165,30.5777,30.4859,30.5165,874700.0
2015-01-30 09:30:00,39.66,39.81,39.52,39.52,236900.0,30.3329,30.4477,30.2259,30.2259,236900.0
2015-01-30 10:00:00,39.53,39.62,39.5,39.53,174800.0,30.2335,30.3023,30.2106,30.2335,174800.0
2015-01-30 10:30:00,39.53,39.58,39.46,39.51,210100.0,30.2335,30.2718,30.18,30.2182,210100.0
2015-01-30 11:00:00,39.51,39.64,39.41,39.63,304600.0,30.2182,30.3176,30.1417,30.31,304600.0
2015-01-30 11:30:00,39.63,39.71,39.5,39.71,203700.0,30.31,30.3712,30.2106,30.3712,203700.0
2015-01-30 12:00:00,39.72,39.79,39.69,39.69,176900.0,30.3788,30.4324,30.3559,30.3559,176900.0
2015-01-30 12:30:00,39.69,39.72,39.59,39.59,102300.0,30.3559,30.3788,30.2794,30.2794,102300.0
2015-01-30 13:00:00,39.59,39.62,39.5,39.6,171900.0,30.2794,30.3023,30.2106,30.2871,171900.0
2015-01-30 13:30:00,39.59,39.7,39.58,39.61,314500.0,30.2794,30.3635,30.2718,30.2947,314500.0
2015-01-30 14:00:00,39.62,39.75,39.57,39.75,131200.0,30.3023,30.4018,30.2641,30.4018,131200.0
2015-01-30 14:30:00,39.75,39.79,39.51,39.53,242400.0,30.4018,30.4324,30.2182,30.2335,242400.0
2015-01-30 15:00:00,39.53,39.57,39.32,39.4,349100.0,30.2335,30.2641,30.0729,30.1341,349100.0
2015-01-30 15:30:00,39.39,39.39,39.14,39.18,1045500.0,30.1264,30.1264,29.9352,29.9658,1045500.0
2015-02-02 09:30:00,39.34,39.56,38.13,38.68,1502900.0,30.0882,30.2565,29.1628,29.5834,1502900.0
2015-02-02 10:00:00,38.68,38.69,38.14,38.33,1157000.0,29.5834,29.5911,29.1704,29.3157,1157000.0
2015-02-02 10:30:00,38.32,38.46,38.2,38.28,658900.0,29.3081,29.4152,29.2163,29.2775,658900.0
2015-02-02 11:00:00,38.28,38.59,38.15,38.59,597200.0,29.2775,29.5146,29.1781,29.5146,597200.0
2015-02-02 11:30:00,38.59,38.79,38.53,38.74,295700.0,29.5146,29.6675,29.4687,29.6293,295700.0
2015-02-02 12:00:00,38.75,38.77,38.38,38.48,279400.0,29.6369,29.6522,29.354,29.4304,279400.0
2015-02-02 12:30:00,38.49,38.64,38.36,38.37,379200.0,29.4381,29.5528,29.3387,29.3463,379200.0
2015-02-02 13:00:00,38.38,38.45,38.26,38.37,203900.0,29.354,29.4075,29.2622,29.3463,203900.0
2015-02-02 13:30:00,38.36,38.4,38.19,38.22,284300.0,29.3387,29.3693,29.2086,29.2316,284300.0
2015-02-02 14:00:00,38.22,38.27,38.17,38.22,614500.0,29.2316,29.2698,29.1934,29.2316,614500.0
2015-02-02 14:30:00,38.22,38.28,38.02,38.23,501300.0,29.2316,29.2775,29.0786,29.2392,501300.0
2015-02-02 15:00:00,38.23,38.24,38.15,38.19,678200.0,29.2392,29.2469,29.1781,29.2086,678200.0
2015-02-02 15:30:00,38.18,38.46,38.17,38.44,1548200.0,29.201,29.4152,29.1934,29.3999,1548200.0
2015-02-03 09:30:00,38.73,39.42,38.69,39.41,847700.0,29.6217,30.1494,29.5911,30.1417,847700.0
2015-02-03 10:00:00,39.42,39.46,39.18,39.44,512800.0,30.1494,30.18,29.9658,30.1647,512800.0
2015-02-03 10:30:00,39.45,39.64,39.34,39.42,463800.0,30.1723,30.3176,30.0882,30.1494,463800.0
2015-02-03 11:00:00,39.42,39.52,39.33,39.34,365200.0,30.1494,30.2259,30.0805,30.0882,365200.0
2015-02-03 11:30:00,39.33,39.43,39.25,39.41,273500.0,30.0805,30.157,30.0194,30.1417,273500.0
2015-02-03 12:00:00,39.41,39.56,39.33,39.45,289900.0,30.1417,30.2565,30.0805,30.1723,289900.0
2015-02-03 12:30:00,39.45,39.45,39.13,39.17,439500.0,30.1723,30.1723,29.9276,29.9582,439500.0
2015-02-03 13:00:00,39.17,39.22,39.12,39.19,218800.0,29.9582,29.9964,29.9199,29.9735,218800.0
2015-02-03 13:30:00,39.19,39.3,39.18,39.24,426800.0,29.9735,30.0576,29.9658,30.0117,426800.0
2015-02-03 14:00:00,39.24,39.26,39.03,39.06,559200.0,30.0117,30.027,29.8511,29.874,559200.0
2015-02-03 14:30:00,39.06,39.21,39.04,39.2,354900.0,29.874,29.9888,29.8587,29.9811,354900.0
2015-02-03 15:00:00,39.2,39.32,39.15,39.27,620200.0,29.9811,30.0729,29.9429,30.0347,620200.0
2015-02-03 15:30:00,39.27,39.53,39.26,39.52,1237800.0,30.0347,30.2335,30.027,30.2259,1237800.0
2015-02-04 09:30:00,39.5,39.97,39.5,39.88,347600.0,30.2106,30.57,30.2106,30.5012,347600.0
2015-02-04 10:00:00,39.88,40.17,39.88,40.07,520600.0,30.5012,30.723,30.5012,30.6465,520600.0
2015-02-04 10:30:00,40.07,40.17,39.93,40.07,323200.0,30.6465,30.723,30.5394,30.6465,323200.0
2015-02-04 11:00:00,40.06,40.22,40.03,40.12,254400.0,30.6389,30.7612,30.6159,30.6848,254400.0
2015-02-04 11:30:00,40.12,40.25,40.11,40.18,229200.0,30.6848,30.7842,30.6771,30.7306,229200.0
2015-02-04 12:00:00,40.18,40.2,40.14,40.16,234600.0,30.7306,30.7459,30.7001,30.7154,234600.0
2015-02-04 12:30:00,40.16,40.17,39.85,39.91,302000.0,30.7154,30.723,30.4783,30.5241,302000.0
2015-02-04 13:00:00,39.92,39.98,39.89,39.98,169400.0,30.5318,30.5777,30.5088,30.5777,169400.0
2015-02-04 13:30:00,39.98,40.0,39.95,39.98,169300.0,30.5777,30.593,30.5547,30.5777,169300.0
2015-02-04 14:00:00,39.97,40.0,39.86,39.94,211600.0,30.57,30.593,30.4859,30.5471,211600.0
2015-02-04 14:30:00,39.94,39.97,39.87,39.94,168500.0,30.5471,30.57,30.4936,30.5471,168500.0
2015-02-04 15:00:00,39.95,40.14,39.91,40.14,253100.0,30.5547,30.7001,30.5241,30.7001,253100.0
2015-02-04 15:30:00,40.15,40.16,39.76,39.87,905500.0,30.7077,30.7154,30.4094,30.4936,905500.0
2015-02-05 09:30:00,39.91,40.14,39.77,40.04,466400.0,30.5241,30.7001,30.4171,30.6236,466400.0
2015-02-05 10:00:00,40.05,40.05,39.88,39.92,131400.0,30.6312,30.6312,30.5012,30.5318,131400.0
2015-02-05 10:30:00,39.92,40.06,39.91,40.05,197800.0,30.5318,30.6389,30.5241,30.6312,197800.0
2015-02-05 11:00:00,40.06,40.22,40.05,40.17,260300.0,30.6389,30.7612,30.6312,30.723,260300.0
2015-02-05 11:30:00,40.17,40.21,40.04,40.1,161900.0,30.723,30.7536,30.6236,30.6695,161900.0
2015-02-05 12:00:00,40.09,40.1,39.9,39.99,153300.0,30.6618,30.6695,30.5165,30.5853,153300.0
2015-02-05 12:30:00,39.99,40.03,39.93,39.97,124900.0,30.5853,30.6159,30.5394,30.57,124900.0
2015-02-05 13:00:00,39.97,40.14,39.95,40.11,214500.0,30.57,30.7001,30.5547,30.6771,214500.0
2015-02-05 13:30:00,40.11,40.12,40.0,40.07,175700.0,30.6771,30.6848,30.593,30.6465,175700.0
2015-02-05 14:00:00,40.07,40.07,39.84,39.85,245200.0,30.6465,30.6465,30.4706,30.4783,245200.0
2015-02-05 14:30:00,39.84,39.86,39.8,39.86,232600.0,30.4706,30.4859,30.44,30.4859,232600.0
2015-02-05 15:00:00,39.86,39.87,39.8,39.87,249600.0,30.4859,30.4936,30.44,30.4936,249600.0
2015-02-05 15:30:00,39.86,39.91,39.84,39.86,567200.0,30.4859,30.5241,30.4706,30.4859,567200.0
2015-02-06 09:30:00,39.76,39.99,39.7,39.98,361000.0,30.4094,30.5853,30.3635,30.5777,361000.0
2015-02-06 10:00:00,39.98,40.14,39.97,40.12,386000.0,30.5777,30.7001,30.57,30.6848,386000.0
2015-02-06 10:30:00,40.13,40.31,40.12,40.25,237000.0,30.6924,30.8301,30.6848,30.7842,237000.0
2015-02-06 11:00:00,40.25,40.28,40.21,40.26,119500.0,30.7842,30.8071,30.7536,30.7918,119500.0
2015-02-06 11:30:00,40.26,40.31,40.21,40.21,130800.0,30.7918,30.8301,30.7536,30.7536,130800.0
2015-02-06 12:00:00,40.22,40.26,40.21,40.22,136200.0,30.7612,30.7918,30.7536,30.7612,136200.0
2015-02-06 12:30:00,40.22,40.24,40.08,40.14,436000.0,30.7612,30.7765,30.6542,30.7001,436000.0
2015-02-06 13:00:00,40.13,40.24,40.1,40.12,314200.0,30.6924,30.7765,30.6695,30.6848,314200.0
2015-02-06 13:30:00,40.13,40.24,40.12,40.21,649900.0,30.6924,30.7765,30.6848,30.7536,649900.0
2015-02-06 14:00:00,40.21,40.24,40.14,40.21,310100.0,30.7536,30.7765,30.7001,30.7536,310100.0
2015-02-06 14:30:00,40.22,40.27,40.19,40.23,306100.0,30.7612,30.7995,30.7383,30.7689,306100.0
2015-02-06 15:00:00,40.24,40.24,40.07,40.09,461600.0,30.7765,30.7765,30.6465,30.6618,461600.0
2015-02-06 15:30:00,40.09,40.26,40.05,40.26,748000.0,30.6618,30.7918,30.6312,30.7918,748000.0
2015-02-09 09:30:00,40.34,40.48,40.28,40.32,323400.0,30.853,30.9601,30.8071,30.8377,323400.0
2015-02-09 10:00:00,40.32,40.39,40.29,40.33,315000.0,30.8377,30.8913,30.8148,30.8454,315000.0
2015-02-09 10:30:00,40.33,40.37,40.22,40.26,342300.0,30.8454,30.876,30.7612,30.7918,342300.0
2015-02-09 11:00:00,40.26,40.43,40.25,40.42,250000.0,30.7918,30.9219,30.7842,30.9142,250000.0
2015-02-09 11:30:00,40.43,40.48,40.36,40.39,250000.0,30.9219,30.9601,30.8683,30.8913,250000.0
2015-02-09 12:00:00,40.4,40.41,40.29,40.34,199500.0,30.8989,30.9066,30.8148,30.853,199500.0
2015-02-09 12:30:00,40.35,40.41,40.34,40.35,123700.0,30.8607,30.9066,30.853,30.8607,123700.0
2015-02-09 13:00:00,40.36,40.38,40.27,40.3,233400.0,30.8683,30.8836,30.7995,30.8224,233400.0
2015-02-09 13:30:00,40.29,40.32,40.06,40.07,332500.0,30.8148,30.8377,30.6389,30.6465,332500.0
2015-02-09 14:00:00,40.07,40.1,40.02,40.1,185200.0,30.6465,30.6695,30.6083,30.6695,185200.0
2015-02-09 14:30:00,40.1,40.13,40.05,40.05,169500.0,30.6695,30.6924,30.6312,30.6312,169500.0
2015-02-09 15:00:00,40.05,40.08,39.99,40.08,363900.0,30.6312,30.6542,30.5853,30.6542,363900.0
2015-02-09 15:30:00,40.08,40.13,39.99,40.1,644600.0,30.6542,30.6924,30.5853,30.6695,644600.0
2015-02-10 09:30:00,40.23,40.42,40.02,40.05,494900.0,30.7689,30.9142,30.6083,30.6312,494900.0
2015-02-10 10:00:00,40.05,40.06,39.87,39.95,244500.0,30.6312,30.6389,30.4936,30.5547,244500.0
2015-02-10 10:30:00,39.94,39.94,39.74,39.8,201100.0,30.5471,30.5471,30.3941,30.44,201100.0
2015-02-10 11:00:00,39.8,39.95,39.78,39.94,200600.0,30.44,30.5547,30.4247,30.5471,200600.0
2015-02-10 11:30:00,39.94,39.95,39.9,39.93,141200.0,30.5471,30.5547,30.5165,30.5394,141200.0
2015-02-10 12:00:00,39.93,40.0,39.91,39.96,138100.0,30.5394,30.593,30.5241,30.5624,138100.0
2015-02-10 12:30:00,39.96,39.99,39.94,39.98,98200.0,30.5624,30.5853,30.5471,30.5777,98200.0
2015-02-10 13:00:00,39.99,40.01,39.89,39.9,114600.0,30.5853,30.6006,30.5088,30.5165,114600.0
2015-02-10 13:30:00,39.9,39.94,39.87,39.91,116600.0,30.5165,30.5471,30.4936,30.5241,116600.0
2015-02-10 14:00:00,39.91,39.99,39.9,39.98,226400.0,30.5241,30.5853,30.5165,30.5777,226400.0
2015-02-10 14:30:00,39.98,40.05,39.97,40.01,256100.0,30.5777,30.6312,30.57,30.6006,256100.0
2015-02-10 15:00:00,40.01,40.02,39.93,39.97,280700.0,30.6006,30.6083,30.5394,30.57,280700.0
2015-02-10 15:30:00,39.98,39.98,39.75,39.8,1474100.0,30.5777,30.5777,30.4018,30.44,1474100.0
2015-02-11 09:30:00,39.81,39.96,39.07,39.29,2011100.0,30.4477,30.5624,29.8817,30.05,2011100.0
2015-02-11 10:00:00,39.28,39.39,39.0,39.0,1000200.0,30.0423,30.1264,29.8282,29.8282,1000200.0
2015-02-11 10:30:00,39.0,39.01,38.89,39.0,787800.0,29.8282,29.8358,29.744,29.8282,787800.0
2015-02-11 11:00:00,39.0,39.02,38.91,38.94,992200.0,29.8282,29.8435,29.7593,29.7823,992200.0
2015-02-11 11:30:00,38.94,38.94,38.75,38.81,823100.0,29.7823,29.7823,29.6369,29.6828,823100.0
2015-02-11 12:00:00,38.81,38.82,38.74,38.8,746900.0,29.6828,29.6905,29.6293,29.6752,746900.0
2015-02-11 12:30:00,38.79,38.81,38.75,38.79,273600.0,29.6675,29.6828,29.6369,29.6675,273600.0
2015-02-11 13:00:00,38.79,38.8,38.67,38.74,849300.0,29.6675,29.6752,29.5758,29.6293,849300.0
2015-02-11 13:30:00,38.74,38.77,38.67,38.75,310400.0,29.6293,29.6522,29.5758,29.6369,310400.0
2015-02-11 14:00:00,38.75,38.88,38.74,38.85,398400.0,29.6369,29.7364,29.6293,29.7134,398400.0
2015-02-11 14:30:00,38.85,38.93,38.79,38.88,518700.0,29.7134,29.7746,29.6675,29.7364,518700.0
2015-02-11 15:00:00,38.88,39.0,38.87,38.91,874600.0,29.7364,29.8282,29.7287,29.7593,874600.0
2015-02-11 15:30:00,38.91,38.95,38.84,38.91,1043600.0,29.7593,29.7899,29.7058,29.7593,1043600.0
2015-02-12 09:30:00,38.93,39.2,38.92,39.17,514900.0,29.7746,29.9811,29.767,29.9582,514900.0
2015-02-12 10:00:00,39.19,39.39,39.11,39.35,709600.0,29.9735,30.1264,29.9123,30.0958,709600.0
2015-02-12 10:30:00,39.35,39.62,39.35,39.59,425500.0,30.0958,30.3023,30.0958,30.2794,425500.0
2015-02-12 11:00:00,39.59,39.7,39.46,39.49,229400.0,30.2794,30.3635,30.18,30.2029,229400.0
2015-02-12 11:30:00,39.49,39.53,39.44,39.44,144900.0,30.2029,30.2335,30.1647,30.1647,144900.0
2015-02-12 12:00:00,39.44,39.44,39.23,39.3,311700.0,30.1647,30.1647,30.0041,30.0576,311700.0
2015-02-12 12:30:00,39.3,39.32,39.19,39.2,259700.0,30.0576,30.0729,29.9735,29.9811,259700.0
2015-02-12 13:00:00,39.2,39.38,39.18,39.37,228400.0,29.9811,30.1188,29.9658,30.1111,228400.0
2015-02-12 13:30:00,39.37,39.4,39.28,39.34,152200.0,30.1111,30.1341,30.0423,30.0882,152200.0
2015-02-12 14:00:00,39.34,39.78,39.27,39.6,1009800.0,30.0882,30.4247,30.0347,30.2871,1009800.0
2015-02-12 14:30:00,39.59,39.59,39.35,39.5,279800.0,30.2794,30.2794,30.0958,30.2106,279800.0
2015-02-12 15:00:00,39.51,39.6,39.46,39.55,883000.0,30.2182,30.2871,30.18,30.2488,883000.0
2015-02-12 15:30:00,39.55,39.66,39.5,39.65,811400.0,30.2488,30.3329,30.2106,30.3253,811400.0
2015-02-13 09:30:00,39.53,39.55,39.38,39.43,227100.0,30.2335,30.2488,30.1188,30.157,227100.0
2015-02-13 10:00:00,39.43,39.59,39.39,39.56,180800.0,30.157,30.2794,30.1264,30.2565,180800.0
2015-02-13 10:30:00,39.55,39.56,39.48,39.51,112800.0,30.2488,30.2565,30.1953,30.2182,112800.0
2015-02-13 11:00:00,39.5,39.55,39.5,39.53,72300.0,30.2106,30.2488,30.2106,30.2335,72300.0
2015-02-13 11:30:00,39.53,39.64,39.49,39.62,87600.0,30.2335,30.3176,30.2029,30.3023,87600.0
2015-02-13 12:00:00,39.62,39.64,39.58,39.6,187600.0,30.3023,30.3176,30.2718,30.2871,187600.0
2015-02-13 12:30:00,39.6,39.62,39.53,39.54,99500.0,30.2871,30.3023,30.2335,30.2412,99500.0
2015-02-13 13:00:00,39.53,39.56,39.5,39.55,106200.0,30.2335,30.2565,30.2106,30.2488,106200.0
2015-02-13 13:30:00,39.55,39.56,39.5,39.54,180700.0,30.2488,30.2565,30.2106,30.2412,180700.0
2015-02-13 14:00:00,39.54,39.59,39.52,39.52,124700.0,30.2412,30.2794,30.2259,30.2259,124700.0
2015-02-13 14:30:00,39.52,39.54,39.45,39.48,111400.0,30.2259,30.2412,30.1723,30.1953,111400.0
2015-02-13 15:00:00,39.49,39.52,39.46,39.48,223200.0,30.2029,30.2259,30.18,30.1953,223200.0
2015-02-13 15:30:00,39.48,39.59,39.46,39.55,400900.0,30.1953,30.2794,30.18,30.2488,400900.0
2015-02-17 09:30:00,39.36,39.49,39.09,39.36,378800.0,30.1035,30.2029,29.897,30.1035,378800.0
2015-02-17 10:00:00,39.35,39.5,39.33,39.39,123800.0,30.0958,30.2106,30.0805,30.1264,123800.0
2015-02-17 10:30:00,39.39,39.43,39.31,39.38,182300.0,30.1264,30.157,30.0653,30.1188,182300.0
2015-02-17 11:00:00,39.38,39.48,39.34,39.46,117500.0,30.1188,30.1953,30.0882,30.18,117500.0
2015-02-17 11:30:00,39.45,39.53,39.43,39.5,104300.0,30.1723,30.2335,30.157,30.2106,104300.0
2015-02-17 12:00:00,39.5,39.57,39.49,39.55,186900.0,30.2106,30.2641,30.2029,30.2488,186900.0
2015-02-17 12:30:00,39.55,39.63,39.54,39.62,105400.0,30.2488,30.31,30.2412,30.3023,105400.0
2015-02-17 13:00:00,39.62,39.66,39.59,39.6,71200.0,30.3023,30.3329,30.2794,30.2871,71200.0
2015-02-17 13:30:00,39.6,39.6,39.54,39.55,79800.0,30.2871,30.2871,30.2412,30.2488,79800.0
2015-02-17 14:00:00,39.55,39.58,39.54,39.54,129300.0,30.2488,30.2718,30.2412,30.2412,129300.0
2015-02-17 14:30:00,39.54,39.61,39.54,39.55,131700.0,30.2412,30.2947,30.2412,30.2488,131700.0
2015-02-17 15:00:00,39.56,39.6,39.5,39.5,168200.0,30.2565,30.2871,30.2106,30.2106,168200.0
2015-02-17 15:30:00,39.51,39.57,39.47,39.57,495000.0,30.2182,30.2641,30.1876,30.2641,495000.0
2015-02-18 09:30:00,39.61,39.76,39.5,39.74,326400.0,30.2947,30.4094,30.2106,30.3941,326400.0
2015-02-18 10:00:00,39.73,39.79,39.67,39.71,159600.0,30.3865,30.4324,30.3406,30.3712,159600.0
2015-02-18 10:30:00,39.72,39.72,39.65,39.65,119700.0,30.3788,30.3788,30.3253,30.3253,119700.0
2015-02-18 11:00:00,39.66,39.85,39.65,39.85,147800.0,30.3329,30.4783,30.3253,30.4783,147800.0
2015-02-18 11:30:00,39.85,39.93,39.8,39.81,235500.0,30.4783,30.5394,30.44,30.4477,235500.0
2015-02-18 12:00:00,39.8,39.85,39.79,39.83,216200.0,30.44,30.4783,30.4324,30.463,216200.0
2015-02-18 12:30:00,39.83,39.85,39.79,39.8,113500.0,30.463,30.4783,30.4324,30.44,113500.0
2015-02-18 13:00:00,39.8,39.85,39.75,39.79,187000.0,30.44,30.4783,30.4018,30.4324,187000.0
2015-02-18 13:30:00,39.79,39.85,39.79,39.84,106700.0,30.4324,30.4783,30.4324,30.4706,106700.0
2015-02-18 14:00:00,39.84,40.01,39.75,39.9,823800.0,30.4706,30.6006,30.4018,30.5165,823800.0
2015-02-18 14:30:00,39.9,39.97,39.86,39.93,302500.0,30.5165,30.57,30.4859,30.5394,302500.0
2015-02-18 15:00:00,39.93,40.13,39.91,40.05,450100.0,30.5394,30.6924,30.5241,30.6312,450100.0
2015-02-18 15:30:00,40.05,40.1,39.91,39.93,1334100.0,30.6312,30.6695,30.5241,30.5394,1334100.0
2015-02-19 09:30:00,39.82,39.85,39.32,39.4,373400.0,30.4553,30.4783,30.0729,30.1341,373400.0
2015-02-19 10:00:00,39.4,39.44,39.27,39.32,532300.0,30.1341,30.1647,30.0347,30.0729,532300.0
2015-02-19 10:30:00,39.32,39.37,39.3,39.36,257700.0,30.0729,30.1111,30.0576,30.1035,257700.0
2015-02-19 11:00:00,39.36,39.46,39.3,39.44,344300.0,30.1035,30.18,30.0576,30.1647,344300.0
2015-02-19 11:30:00,39.43,39.44,39.3,39.35,190600.0,30.157,30.1647,30.0576,30.0958,190600.0
2015-02-19 12:00:00,39.35,39.36,39.18,39.19,202000.0,30.0958,30.1035,29.9658,29.9735,202000.0
2015-02-19 12:30:00,39.19,39.23,39.09,39.15,207900.0,29.9735,30.0041,29.897,29.9429,207900.0
2015-02-19 13:00:00,39.16,39.16,39.05,39.11,178900.0,29.9505,29.9505,29.8664,29.9123,178900.0
2015-02-19 13:30:00,39.12,39.15,38.53,39.07,1601400.0,29.9199,29.9429,29.4687,29.8817,1601400.0
2015-02-19 14:00:00,39.08,39.25,38.74,38.79,1115300.0,29.8893,30.0194,29.6293,29.6675,1115300.0
2015-02-19 14:30:00,38.8,38.97,38.78,38.83,823600.0,29.6752,29.8052,29.6599,29.6981,823600.0
2015-02-19 15:00:00,38.83,38.84,38.76,38.77,892500.0,29.6981,29.7058,29.6446,29.6522,892500.0
2015-02-19 15:30:00,38.78,38.79,38.49,38.52,2194000.0,29.6599,29.6675,29.4381,29.461,2194000.0
2015-02-20 09:30:00,38.47,39.37,38.41,39.27,1457000.0,29.4228,30.1111,29.3769,30.0347,1457000.0
2015-02-20 10:00:00,39.27,39.37,39.17,39.2,665200.0,30.0347,30.1111,29.9582,29.9811,665200.0
2015-02-20 10:30:00,39.2,39.34,39.13,39.18,660500.0,29.9811,30.0882,29.9276,29.9658,660500.0
2015-02-20 11:00:00,39.19,39.27,39.11,39.2,351900.0,29.9735,30.0347,29.9123,29.9811,351900.0
2015-02-20 11:30:00,39.2,39.23,39.15,39.2,163400.0,29.9811,30.0041,29.9429,29.9811,163400.0
2015-02-20 12:00:00,39.21,39.29,39.2,39.28,225500.0,29.9888,30.05,29.9811,30.0423,225500.0
2015-02-20 12:30:00,39.28,39.33,39.23,39.27,255100.0,30.0423,30.0805,30.0041,30.0347,255100.0
2015-02-20 13:00:00,39.28,39.37,39.25,39.36,270200.0,30.0423,30.1111,30.0194,30.1035,270200.0
2015-02-20 13:30:00,39.35,39.55,39.34,39.54,502400.0,30.0958,30.2488,30.0882,30.2412,502400.0
2015-02-20 14:00:00,39.54,39.57,39.46,39.47,306500.0,30.2412,30.2641,30.18,30.1876,306500.0
2015-02-20 14:30:00,39.47,39.55,39.43,39.55,603700.0,30.1876,30.2488,30.157,30.2488,603700.0
2015-02-20 15:00:00,39.55,39.65,39.53,39.61,2348800.0,30.2488,30.3253,30.2335,30.2947,2348800.0
2015-02-20 15:30:00,39.61,39.7,39.58,39.68,1709000.0,30.2947,30.3635,30.2718,30.3482,1709000.0
2015-02-23 09:30:00,39.7,39.83,39.62,39.71,511100.0,30.3635,30.463,30.3023,30.3712,511100.0
2015-02-23 10:00:00,39.71,39.72,39.57,39.6,461900.0,30.3712,30.3788,30.2641,30.2871,461900.0
2015-02-23 10:30:00,39.6,39.64,39.59,39.6,396800.0,30.2871,30.3176,30.2794,30.2871,396800.0
2015-02-23 11:00:00,39.6,39.66,39.55,39.65,214500.0,30.2871,30.3329,30.2488,30.3253,214500.0
2015-02-23 11:30:00,39.65,39.67,39.59,39.64,204700.0,30.3253,30.3406,30.2794,30.3176,204700.0
2015-02-23 12:00:00,39.64,39.65,39.5,39.5,380200.0,30.3176,30.3253,30.2106,30.2106,380200.0
2015-02-23 12:30:00,39.5,39.61,39.5,39.55,367200.0,30.2106,30.2947,30.2106,30.2488,367200.0
2015-02-23 13:00:00,39.55,39.61,39.55,39.59,223500.0,30.2488,30.2947,30.2488,30.2794,223500.0
2015-02-23 13:30:00,39.59,39.62,39.57,39.59,203600.0,30.2794,30.3023,30.2641,30.2794,203600.0
2015-02-23 14:00:00,39.6,39.61,39.55,39.58,166800.0,30.2871,30.2947,30.2488,30.2718,166800.0
2015-02-23 14:30:00,39.58,39.61,39.51,39.52,195000.0,30.2718,30.2947,30.2182,30.2259,195000.0
2015-02-23 15:00:00,39.52,39.6,39.52,39.59,180100.0,30.2259,30.2871,30.2259,30.2794,180100.0
2015-02-23 15:30:00,39.58,39.62,39.56,39.61,392700.0,30.2718,30.3023,30.2565,30.2947,392700.0
2015-02-24 09:30:00,39.48,39.6,39.36,39.46,463700.0,30.1953,30.2871,30.1035,30.18,463700.0
2015-02-24 10:00:00,39.47,39.54,39.4,39.54,305400.0,30.1876,30.2412,30.1341,30.2412,305400.0
2015-02-24 10:30:00,39.54,39.6,39.49,39.51,148300.0,30.2412,30.2871,30.2029,30.2182,148300.0
2015-02-24 11:00:00,39.51,39.53,39.47,39.5,205500.0,30.2182,30.2335,30.1876,30.2106,205500.0
2015-02-24 11:30:00,39.49,39.51,39.38,39.39,132400.0,30.2029,30.2182,30.1188,30.1264,132400.0
2015-02-24 12:00:00,39.39,39.42,39.38,39.39,142800.0,30.1264,30.1494,30.1188,30.1264,142800.0
2015-02-24 12:30:00,39.4,39.4,39.25,39.26,194200.0,30.1341,30.1341,30.0194,30.027,194200.0
2015-02-24 13:00:00,39.26,39.45,39.25,39.42,141400.0,30.027,30.1723,30.0194,30.1494,141400.0
2015-02-24 13:30:00,39.42,39.63,39.42,39.59,241500.0,30.1494,30.31,30.1494,30.2794,241500.0
2015-02-24 14:00:00,39.58,39.61,39.46,39.47,127000.0,30.2718,30.2947,30.18,30.1876,127000.0
2015-02-24 14:30:00,39.47,39.61,39.47,39.59,139300.0,30.1876,30.2947,30.1876,30.2794,139300.0
2015-02-24 15:00:00,39.59,39.6,39.53,39.57,179600.0,30.2794,30.2871,30.2335,30.2641,179600.0
2015-02-24 15:30:00,39.56,39.59,39.52,39.55,339100.0,30.2565,30.2794,30.2259,30.2488,339100.0
2015-02-25 09:30:00,39.72,39.78,39.41,39.5,302800.0,30.3788,30.4247,30.1417,30.2106,302800.0
2015-02-25 10:00:00,39.49,39.5,39.33,39.38,105900.0,30.2029,30.2106,30.0805,30.1188,105900.0
2015-02-25 10:30:00,39.38,39.44,39.33,39.43,88000.0,30.1188,30.1647,30.0805,30.157,88000.0
2015-02-25 11:00:00,39.43,39.48,39.42,39.45,79000.0,30.157,30.1953,30.1494,30.1723,79000.0
2015-02-25 11:30:00,39.45,39.46,39.34,39.36,100400.0,30.1723,30.18,30.0882,30.1035,100400.0
2015-02-25 12:00:00,39.35,39.42,39.34,39.4,74400.0,30.0958,30.1494,30.0882,30.1341,74400.0
2015-02-25 12:30:00,39.39,39.47,39.39,39.44,66400.0,30.1264,30.1876,30.1264,30.1647,66400.0
2015-02-25 13:00:00,39.44,39.47,39.4,39.41,110800.0,30.1647,30.1876,30.1341,30.1417,110800.0
2015-02-25 13:30:00,39.4,39.46,39.4,39.44,110600.0,30.1341,30.18,30.1341,30.1647,110600.0
2015-02-25 14:00:00,39.44,39.46,39.39,39.41,152000.0,30.1647,30.18,30.1264,30.1417,152000.0
2015-02-25 14:30:00,39.42,39.44,39.37,39.44,142200.0,30.1494,30.1647,30.1111,30.1647,142200.0
2015-02-25 15:00:00,39.44,39.44,39.38,39.38,141300.0,30.1647,30.1647,30.1188,30.1188,141300.0
2015-02-25 15:30:00,39.39,39.5,39.38,39.47,316400.0,30.1264,30.2106,30.1188,30.1876,316400.0
2015-02-26 09:30:00,39.47,39.53,39.33,39.39,166100.0,30.1876,30.2335,30.0805,30.1264,166100.0
2015-02-26 10:00:00,39.39,39.43,39.37,39.4,120700.0,30.1264,30.157,30.1111,30.1341,120700.0
2015-02-26 10:30:00,39.41,39.43,39.37,39.37,132600.0,30.1417,30.157,30.1111,30.1111,132600.0
2015-02-26 11:00:00,39.37,39.4,39.35,39.36,178900.0,30.1111,30.1341,30.0958,30.1035,178900.0
2015-02-26 11:30:00,39.36,39.38,39.33,39.33,130700.0,30.1035,30.1188,30.0805,30.0805,130700.0
2015-02-26 12:00:00,39.33,39.35,39.25,39.27,126600.0,30.0805,30.0958,30.0194,30.0347,126600.0
2015-02-26 12:30:00,39.27,39.33,39.24,39.27,489400.0,30.0347,30.0805,30.0117,30.0347,489400.0
2015-02-26 13:00:00,39.26,39.31,39.21,39.25,140400.0,30.027,30.0653,29.9888,30.0194,140400.0
2015-02-26 13:30:00,39.26,39.31,39.18,39.27,285900.0,30.027,30.0653,29.9658,30.0347,285900.0
2015-02-26 14:00:00,39.27,39.31,39.23,39.23,190100.0,30.0347,30.0653,30.0041,30.0041,190100.0
2015-02-26 14:30:00,39.23,39.28,39.19,39.21,121500.0,30.0041,30.0423,29.9735,29.9888,121500.0
2015-02-26 15:00:00,39.21,39.23,39.12,39.12,355800.0,29.9888,30.0041,29.9199,29.9199,355800.0
2015-02-26 15:30:00,39.13,39.2,39.1,39.14,1021100.0,29.9276,29.9811,29.9046,29.9352,1021100.0
2015-02-27 09:30:00,39.16,39.25,39.07,39.15,432800.0,29.9505,30.0194,29.8817,29.9429,432800.0
2015-02-27 10:00:00,39.13,39.23,39.11,39.2,191100.0,29.9276,30.0041,29.9123,29.9811,191100.0
2015-02-27 10:30:00,39.2,39.23,39.17,39.18,291400.0,29.9811,30.0041,29.9582,29.9658,291400.0
2015-02-27 11:00:00,39.19,39.21,39.13,39.15,142700.0,29.9735,29.9888,29.9276,29.9429,142700.0
2015-02-27 11:30:00,39.16,39.21,39.16,39.19,146600.0,29.9505,29.9888,29.9505,29.9735,146600.0
2015-02-27 12:00:00,39.19,39.2,39.05,39.06,235500.0,29.9735,29.9811,29.8664,29.874,235500.0
2015-02-27 12:30:00,39.07,39.14,38.99,39.12,211700.0,29.8817,29.9352,29.8205,29.9199,211700.0
2015-02-27 13:00:00,39.11,39.14,38.99,39.01,174000.0,29.9123,29.9352,29.8205,29.8358,174000.0
2015-02-27 13:30:00,39.01,39.1,38.97,39.1,125100.0,29.8358,29.9046,29.8052,29.9046,125100.0
2015-02-27 14:00:00,39.11,39.12,39.05,39.1,117500.0,29.9123,29.9199,29.8664,29.9046,117500.0
2015-02-27 14:30:00,39.1,39.11,38.97,39.05,137800.0,29.9046,29.9123,29.8052,29.8664,137800.0
2015-02-27 15:00:00,39.05,39.06,39.0,39.03,155900.0,29.8664,29.874,29.8282,29.8511,155900.0
2015-02-27 15:30:00,39.04,39.06,38.96,38.98,596500.0,29.8587,29.874,29.7976,29.8129,596500.0
2015-03-02 09:30:00,38.99,39.09,38.82,39.04,308500.0,29.8205,29.897,29.6905,29.8587,308500.0
2015-03-02 10:00:00,39.05,39.05,38.96,38.98,204700.0,29.8664,29.8664,29.7976,29.8129,204700.0
2015-03-02 10:30:00,38.99,39.01,38.87,38.94,198300.0,29.8205,29.8358,29.7287,29.7823,198300.0
2015-03-02 11:00:00,38.94,38.97,38.85,38.85,121100.0,29.7823,29.8052,29.7134,29.7134,121100.0
2015-03-02 11:30:00,38.85,38.96,38.83,38.84,216800.0,29.7134,29.7976,29.6981,29.7058,216800.0
2015-03-02 12:00:00,38.83,38.9,38.81,38.81,109400.0,29.6981,29.7517,29.6828,29.6828,109400.0
2015-03-02 12:30:00,38.81,38.86,38.76,38.82,254800.0,29.6828,29.7211,29.6446,29.6905,254800.0
2015-03-02 13:00:00,38.81,38.98,38.81,38.95,232200.0,29.6828,29.8129,29.6828,29.7899,232200.0
2015-03-02 13:30:00,38.94,38.95,38.86,38.9,412000.0,29.7823,29.7899,29.7211,29.7517,412000.0
2015-03-02 14:00:00,38.9,38.95,38.88,38.9,478200.0,29.7517,29.7899,29.7364,29.7517,478200.0
2015-03-02 14:30:00,38.9,38.92,38.86,38.9,479100.0,29.7517,29.767,29.7211,29.7517,479100.0
2015-03-02 15:00:00,38.9,38.97,38.89,38.92,458200.0,29.7517,29.8052,29.744,29.767,458200.0
2015-03-02 15:30:00,38.91,38.99,38.9,38.97,731600.0,29.7593,29.8205,29.7517,29.8052,731600.0
2015-03-03 09:30:00,38.87,38.89,38.72,38.8,220900.0,29.7287,29.744,29.614,29.6752,220900.0
2015-03-03 10:00:00,38.8,38.89,38.8,38.83,164000.0,29.6752,29.744,29.6752,29.6981,164000.0
2015-03-03 10:30:00,38.82,38.85,38.79,38.8,104900.0,29.6905,29.7134,29.6675,29.6752,104900.0
2015-03-03 11:00:00,38.81,38.81,38.64,38.72,208000.0,29.6828,29.6828,29.5528,29.614,208000.0
2015-03-03 11:30:00,38.72,38.75,38.67,38.7,264400.0,29.614,29.6369,29.5758,29.5987,264400.0
2015-03-03 12:00:00,38.7,38.77,38.68,38.74,202500.0,29.5987,29.6522,29.5834,29.6293,202500.0
2015-03-03 12:30:00,38.74,38.77,38.72,38.75,198300.0,29.6293,29.6522,29.614,29.6369,198300.0
2015-03-03 13:00:00,38.75,38.77,38.74,38.76,209000.0,29.6369,29.6522,29.6293,29.6446,209000.0
2015-03-03 13:30:00,38.76,38.77,38.7,38.7,251100.0,29.6446,29.6522,29.5987,29.5987,251100.0
2015-03-03 14:00:00,38.7,38.76,38.69,38.75,254000.0,29.5987,29.6446,29.5911,29.6369,254000.0
2015-03-03 14:30:00,38.76,38.77,38.73,38.73,268100.0,29.6446,29.6522,29.6217,29.6217,268100.0
2015-03-03 15:00:00,38.73,38.76,38.69,38.75,207300.0,29.6217,29.6446,29.5911,29.6369,207300.0
2015-03-03 15:30:00,38.75,38.9,38.75,38.9,603700.0,29.6369,29.7517,29.6369,29.7517,603700.0
2015-03-04 09:30:00,38.86,39.03,38.75,38.8,398000.0,29.7211,29.8511,29.6369,29.6752,398000.0
2015-03-04 10:00:00,38.8,38.83,38.64,38.7,419400.0,29.6752,29.6981,29.5528,29.5987,419400.0
2015-03-04 10:30:00,38.7,38.71,38.59,38.66,265900.0,29.5987,29.6064,29.5146,29.5681,265900.0
2015-03-04 11:00:00,38.66,38.71,38.62,38.65,271500.0,29.5681,29.6064,29.5375,29.5605,271500.0
2015-03-04 11:30:00,38.65,38.71,38.63,38.69,347900.0,29.5605,29.6064,29.5452,29.5911,347900.0
2015-03-04 12:00:00,38.69,38.71,38.62,38.64,302000.0,29.5911,29.6064,29.5375,29.5528,302000.0
2015-03-04 12:30:00,38.64,38.74,38.64,38.7,235200.0,29.5528,29.6293,29.5528,29.5987,235200.0
2015-03-04 13:00:00,38.7,38.71,38.67,38.7,218300.0,29.5987,29.6064,29.5758,29.5987,218300.0
2015-03-04 13:30:00,38.7,38.79,38.69,38.72,204200.0,29.5987,29.6675,29.5911,29.614,204200.0
2015-03-04 14:00:00,38.72,38.74,38.7,38.73,266400.0,29.614,29.6293,29.5987,29.6217,266400.0
2015-03-04 14:30:00,38.73,38.74,38.7,38.73,205200.0,29.6217,29.6293,29.5987,29.6217,205200.0
2015-03-04 15:00:00,38.73,38.75,38.69,38.69,265700.0,29.6217,29.6369,29.5911,29.5911,265700.0
2015-03-04 15:30:00,38.69,38.81,38.68,38.8,680500.0,29.5911,29.6828,29.5834,29.6752,680500.0
2015-03-05 09:30:00,39.06,39.28,38.92,39.09,429700.0,29.874,30.0423,29.767,29.897,429700.0
2015-03-05 10:00:00,39.1,39.22,39.02,39.14,449800.0,29.9046,29.9964,29.8435,29.9352,449800.0
2015-03-05 10:30:00,39.14,39.15,39.09,39.13,190300.0,29.9352,29.9429,29.897,29.9276,190300.0
2015-03-05 11:00:00,39.12,39.13,38.94,38.98,296000.0,29.9199,29.9276,29.7823,29.8129,296000.0
2015-03-05 11:30:00,38.98,39.03,38.95,39.02,251700.0,29.8129,29.8511,29.7899,29.8435,251700.0
2015-03-05 12:00:00,39.02,39.02,38.97,38.97,220700.0,29.8435,29.8435,29.8052,29.8052,220700.0
2015-03-05 12:30:00,38.98,38.99,38.9,38.94,297600.0,29.8129,29.8205,29.7517,29.7823,297600.0
2015-03-05 13:00:00,38.95,38.97,38.91,38.93,102400.0,29.7899,29.8052,29.7593,29.7746,102400.0
2015-03-05 13:30:00,38.93,38.93,38.89,38.91,188200.0,29.7746,29.7746,29.744,29.7593,188200.0
2015-03-05 14:00:00,38.91,38.97,38.88,38.95,196600.0,29.7593,29.8052,29.7364,29.7899,196600.0
2015-03-05 14:30:00,38.95,39.02,38.94,39.0,370100.0,29.7899,29.8435,29.7823,29.8282,370100.0
2015-03-05 15:00:00,39.0,39.03,38.99,39.03,265000.0,29.8282,29.8511,29.8205,29.8511,265000.0
2015-03-05 15:30:00,39.02,39.13,39.02,39.11,888400.0,29.8435,29.9276,29.8435,29.9123,888400.0
2015-03-06 09:30:00,38.81,38.89,38.59,38.74,294100.0,29.6828,29.744,29.5146,29.6293,294100.0
2015-03-06 10:00:00,38.75,38.77,38.65,38.75,210800.0,29.6369,29.6522,29.5605,29.6369,210800.0
2015-03-06 10:30:00,38.74,38.78,38.7,38.76,216300.0,29.6293,29.6599,29.5987,29.6446,216300.0
2015-03-06 11:00:00,38.76,38.78,38.63,38.65,261700.0,29.6446,29.6599,29.5452,29.5605,261700.0
2015-03-06 11:30:00,38.66,38.69,38.59,38.6,318100.0,29.5681,29.5911,29.5146,29.5222,318100.0
2015-03-06 12:00:00,38.6,38.64,38.51,38.53,283200.0,29.5222,29.5528,29.4534,29.4687,283200.0
2015-03-06 12:30:00,38.54,38.67,38.54,38.67,249200.0,29.4763,29.5758,29.4763,29.5758,249200.0
2015-03-06 13:00:00,38.67,38.73,38.62,38.71,282900.0,29.5758,29.6217,29.5375,29.6064,282900.0
2015-03-06 13:30:00,38.71,38.75,38.68,38.75,156000.0,29.6064,29.6369,29.5834,29.6369,156000.0
2015-03-06 14:00:00,38.75,38.76,38.58,38.62,180300.0,29.6369,29.6446,29.5069,29.5375,180300.0
2015-03-06 14:30:00,38.61,38.65,38.59,38.61,174300.0,29.5299,29.5605,29.5146,29.5299,174300.0
2015-03-06 15:00:00,38.61,38.65,38.58,38.6,240400.0,29.5299,29.5605,29.5069,29.5222,240400.0
2015-03-06 15:30:00,38.6,38.66,38.51,38.64,663000.0,29.5222,29.5681,29.4534,29.5528,663000.0
2015-03-09 09:30:00,38.65,38.82,38.63,38.72,126100.0,29.5605,29.6905,29.5452,29.614,126100.0
2015-03-09 10:00:00,38.72,38.85,38.7,38.83,298700.0,29.614,29.7134,29.5987,29.6981,298700.0
2015-03-09 10:30:00,38.83,38.89,38.74,38.86,338100.0,29.6981,29.744,29.6293,29.7211,338100.0
2015-03-09 11:00:00,38.86,38.91,38.78,38.85,269800.0,29.7211,29.7593,29.6599,29.7134,269800.0
2015-03-09 11:30:00,38.85,38.87,38.82,38.83,87600.0,29.7134,29.7287,29.6905,29.6981,87600.0
2015-03-09 12:00:00,38.83,38.88,38.79,38.87,158700.0,29.6981,29.7364,29.6675,29.7287,158700.0
2015-03-09 12:30:00,38.86,39.02,38.85,39.0,441900.0,29.7211,29.8435,29.7134,29.8282,441900.0
2015-03-09 13:00:00,39.0,39.04,38.98,39.01,480000.0,29.8282,29.8587,29.8129,29.8358,480000.0
2015-03-09 13:30:00,39.01,39.03,38.97,39.0,152200.0,29.8358,29.8511,29.8052,29.8282,152200.0
2015-03-09 14:00:00,39.0,39.02,38.97,39.0,236900.0,29.8282,29.8435,29.8052,29.8282,236900.0
2015-03-09 14:30:00,39.0,39.04,38.96,39.01,161600.0,29.8282,29.8587,29.7976,29.8358,161600.0
2015-03-09 15:00:00,39.02,39.02,38.93,38.95,369100.0,29.8435,29.8435,29.7746,29.7899,369100.0
2015-03-09 15:30:00,38.95,38.99,38.9,38.92,339100.0,29.7899,29.8205,29.7517,29.767,339100.0
2015-03-10 09:30:00,38.76,38.76,38.42,38.5,261600.0,29.6446,29.6446,29.3846,29.4457,261600.0
2015-03-10 10:00:00,38.5,38.58,38.41,38.57,182700.0,29.4457,29.5069,29.3769,29.4993,182700.0
2015-03-10 10:30:00,38.56,38.62,38.5,38.55,134600.0,29.4916,29.5375,29.4457,29.484,134600.0
2015-03-10 11:00:00,38.55,38.6,38.52,38.59,105200.0,29.484,29.5222,29.461,29.5146,105200.0
2015-03-10 11:30:00,38.6,38.6,38.45,38.45,200600.0,29.5222,29.5222,29.4075,29.4075,200600.0
2015-03-10 12:00:00,38.46,38.52,38.39,38.47,205600.0,29.4152,29.461,29.3616,29.4228,205600.0
2015-03-10 12:30:00,38.46,38.56,38.42,38.54,159000.0,29.4152,29.4916,29.3846,29.4763,159000.0
2015-03-10 13:00:00,38.53,38.54,38.47,38.51,135000.0,29.4687,29.4763,29.4228,29.4534,135000.0
2015-03-10 13:30:00,38.51,38.51,38.45,38.48,58100.0,29.4534,29.4534,29.4075,29.4304,58100.0
2015-03-10 14:00:00,38.46,38.53,38.45,38.46,93600.0,29.4152,29.4687,29.4075,29.4152,93600.0
2015-03-10 14:30:00,38.46,38.58,38.46,38.48,273200.0,29.4152,29.5069,29.4152,29.4304,273200.0
2015-03-10 15:00:00,38.48,38.52,38.47,38.48,237900.0,29.4304,29.461,29.4228,29.4304,237900.0
2015-03-10 15:30:00,38.48,38.56,38.45,38.46,880100.0,29.4304,29.4916,29.4075,29.4152,880100.0
2015-03-11 09:30:00,38.42,38.45,38.29,38.3,256500.0,29.3846,29.4075,29.2851,29.2928,256500.0
2015-03-11 10:00:00,38.3,38.44,38.21,38.38,225900.0,29.2928,29.3999,29.2239,29.354,225900.0
2015-03-11 10:30:00,38.38,38.39,38.3,38.33,146400.0,29.354,29.3616,29.2928,29.3157,146400.0
2015-03-11 11:00:00,38.33,38.47,38.32,38.41,138800.0,29.3157,29.4228,29.3081,29.3769,138800.0
2015-03-11 11:30:00,38.41,38.43,38.34,38.39,103500.0,29.3769,29.3922,29.3234,29.3616,103500.0
2015-03-11 12:00:00,38.39,38.43,38.37,38.4,115200.0,29.3616,29.3922,29.3463,29.3693,115200.0
2015-03-11 12:30:00,38.4,38.43,38.39,38.43,85200.0,29.3693,29.3922,29.3616,29.3922,85200.0
2015-03-11 13:00:00,38.42,38.51,38.41,38.48,170200.0,29.3846,29.4534,29.3769,29.4304,170200.0
2015-03-11 13:30:00,38.48,38.48,38.34,38.36,112600.0,29.4304,29.4304,29.3234,29.3387,112600.0
2015-03-11 14:00:00,38.36,38.46,38.36,38.45,106600.0,29.3387,29.4152,29.3387,29.4075,106600.0
2015-03-11 14:30:00,38.44,38.46,38.38,38.45,131000.0,29.3999,29.4152,29.354,29.4075,131000.0
2015-03-11 15:00:00,38.45,38.46,38.37,38.37,261200.0,29.4075,29.4152,29.3463,29.3463,261200.0
2015-03-11 15:30:00,38.37,38.44,38.31,38.4,494100.0,29.3463,29.3999,29.3004,29.3693,494100.0
2015-03-12 09:30:00,38.46,38.77,38.46,38.71,119600.0,29.4152,29.6522,29.4152,29.6064,119600.0
2015-03-12 10:00:00,38.7,38.71,38.61,38.66,109000.0,29.5987,29.6064,29.5299,29.5681,109000.0
2015-03-12 10:30:00,38.65,38.69,38.58,38.64,192800.0,29.5605,29.5911,29.5069,29.5528,192800.0
2015-03-12 11:00:00,38.64,38.71,38.6,38.7,245600.0,29.5528,29.6064,29.5222,29.5987,245600.0
2015-03-12 11:30:00,38.7,38.72,38.59,38.6,137700.0,29.5987,29.614,29.5146,29.5222,137700.0
2015-03-12 12:00:00,38.6,38.65,38.58,38.61,92800.0,29.5222,29.5605,29.5069,29.5299,92800.0
2015-03-12 12:30:00,38.6,38.63,38.58,38.6,138600.0,29.5222,29.5452,29.5069,29.5222,138600.0
2015-03-12 13:00:00,38.6,38.61,38.57,38.6,92300.0,29.5222,29.5299,29.4993,29.5222,92300.0
2015-03-12 13:30:00,38.6,38.66,38.58,38.63,215000.0,29.5222,29.5681,29.5069,29.5452,215000.0
2015-03-12 14:00:00,38.64,38.68,38.63,38.65,212000.0,29.5528,29.5834,29.5452,29.5605,212000.0
2015-03-12 14:30:00,38.65,38.69,38.64,38.66,301300.0,29.5605,29.5911,29.5528,29.5681,301300.0
2015-03-12 15:00:00,38.65,38.75,38.65,38.75,336100.0,29.5605,29.6369,29.5605,29.6369,336100.0
2015-03-12 15:30:00,38.75,38.8,38.74,38.8,461500.0,29.6369,29.6752,29.6293,29.6752,461500.0
2015-03-13 09:30:00,38.66,38.7,38.42,38.53,161500.0,29.5681,29.5987,29.3846,29.4687,161500.0
2015-03-13 10:00:00,38.52,38.57,38.41,38.46,315100.0,29.461,29.4993,29.3769,29.4152,315100.0
2015-03-13 10:30:00,38.46,38.51,38.38,38.39,173100.0,29.4152,29.4534,29.354,29.3616,173100.0
2015-03-13 11:00:00,38.37,38.47,38.36,38.4,181700.0,29.3463,29.4228,29.3387,29.3693,181700.0
2015-03-13 11:30:00,38.4,38.41,38.35,38.4,145800.0,29.3693,29.3769,29.331,29.3693,145800.0
2015-03-13 12:00:00,38.39,38.5,38.35,38.48,101300.0,29.3616,29.4457,29.331,29.4304,101300.0
2015-03-13 12:30:00,38.48,38.5,38.46,38.5,111000.0,29.4304,29.4457,29.4152,29.4457,111000.0
2015-03-13 13:00:00,38.5,38.51,38.46,38.48,93100.0,29.4457,29.4534,29.4152,29.4304,93100.0
2015-03-13 13:30:00,38.48,38.51,38.46,38.48,138100.0,29.4304,29.4534,29.4152,29.4304,138100.0
2015-03-13 14:00:00,38.47,38.49,38.42,38.43,127000.0,29.4228,29.4381,29.3846,29.3922,127000.0
2015-03-13 14:30:00,38.43,38.43,38.31,38.41,184700.0,29.3922,29.3922,29.3004,29.3769,184700.0
2015-03-13 15:00:00,38.4,38.5,38.39,38.5,132100.0,29.3693,29.4457,29.3616,29.4457,132100.0
2015-03-13 15:30:00,38.5,38.63,38.48,38.57,508000.0,29.4457,29.5452,29.4304,29.4993,508000.0
2015-03-16 09:30:00,38.68,38.74,38.58,38.64,312600.0,29.5834,29.6293,29.5069,29.5528,312600.0
2015-03-16 10:00:00,38.64,38.65,38.56,38.61,205200.0,29.5528,29.5605,29.4916,29.5299,205200.0
2015-03-16 10:30:00,38.61,38.68,38.54,38.59,188700.0,29.5299,29.5834,29.4763,29.5146,188700.0
2015-03-16 11:00:00,38.59,38.61,38.5,38.54,151200.0,29.5146,29.5299,29.4457,29.4763,151200.0
2015-03-16 11:30:00,38.54,38.6,38.51,38.58,170800.0,29.4763,29.5222,29.4534,29.5069,170800.0
2015-03-16 12:00:00,38.58,38.6,38.48,38.53,131000.0,29.5069,29.5222,29.4304,29.4687,131000.0
2015-03-16 12:30:00,38.53,38.59,38.52,38.57,76100.0,29.4687,29.5146,29.461,29.4993,76100.0
2015-03-16 13:00:00,38.57,38.62,38.56,38.58,117400.0,29.4993,29.5375,29.4916,29.5069,117400.0
2015-03-16 13:30:00,38.57,38.6,38.55,38.57,251500.0,29.4993,29.5222,29.484,29.4993,251500.0
2015-03-16 14:00:00,38.56,38.6,38.52,38.59,168100.0,29.4916,29.5222,29.461,29.5146,168100.0
2015-03-16 14:30:00,38.59,38.64,38.55,38.63,164200.0,29.5146,29.5528,29.484,29.5452,164200.0
2015-03-16 15:00:00,38.63,38.68,38.58,38.62,194400.0,29.5452,29.5834,29.5069,29.5375,194400.0
2015-03-16 15:30:00,38.62,38.72,38.62,38.7,370100.0,29.5375,29.614,29.5375,29.5987,370100.0
2015-03-17 09:30:00,38.51,38.7,38.51,38.57,158600.0,29.4534,29.5987,29.4534,29.4993,158600.0
2015-03-17 10:00:00,38.57,38.6,38.53,38.58,111000.0,29.4993,29.5222,29.4687,29.5069,111000.0
2015-03-17 10:30:00,38.57,38.58,38.49,38.55,140500.0,29.4993,29.5069,29.4381,29.484,140500.0
2015-03-17 11:00:00,38.55,38.55,38.43,38.49,140700.0,29.484,29.484,29.3922,29.4381,140700.0
2015-03-17 11:30:00,38.49,38.57,38.48,38.57,115400.0,29.4381,29.4993,29.4304,29.4993,115400.0
2015-03-17 12:00:00,38.58,38.59,38.49,38.5,79200.0,29.5069,29.5146,29.4381,29.4457,79200.0
2015-03-17 12:30:00,38.49,38.51,38.42,38.47,120500.0,29.4381,29.4534,29.3846,29.4228,120500.0
2015-03-17 13:00:00,38.47,38.5,38.45,38.45,64000.0,29.4228,29.4457,29.4075,29.4075,64000.0
2015-03-17 13:30:00,38.45,38.53,38.44,38.53,96400.0,29.4075,29.4687,29.3999,29.4687,96400.0
2015-03-17 14:00:00,38.52,38.55,38.46,38.47,81100.0,29.461,29.484,29.4152,29.4228,81100.0
2015-03-17 14:30:00,38.47,38.51,38.43,38.5,81400.0,29.4228,29.4534,29.3922,29.4457,81400.0
2015-03-17 15:00:00,38.5,38.61,38.49,38.58,115000.0,29.4457,29.5299,29.4381,29.5069,115000.0
2015-03-17 15:30:00,38.58,38.6,38.51,38.52,277600.0,29.5069,29.5222,29.4534,29.461,277600.0
2015-03-18 09:30:00,38.48,38.5,38.07,38.08,143700.0,29.4304,29.4457,29.1169,29.1245,143700.0
2015-03-18 10:00:00,38.09,38.29,38.08,38.28,194200.0,29.1322,29.2851,29.1245,29.2775,194200.0
2015-03-18 10:30:00,38.28,38.36,38.22,38.34,151400.0,29.2775,29.3387,29.2316,29.3234,151400.0
2015-03-18 11:00:00,38.35,38.4,38.25,38.26,216900.0,29.331,29.3693,29.2545,29.2622,216900.0
2015-03-18 11:30:00,38.26,38.42,38.25,38.32,107600.0,29.2622,29.3846,29.2545,29.3081,107600.0
2015-03-18 12:00:00,38.31,38.34,38.13,38.15,218300.0,29.3004,29.3234,29.1628,29.1781,218300.0
2015-03-18 12:30:00,38.15,38.2,38.12,38.16,196800.0,29.1781,29.2163,29.1551,29.1857,196800.0
2015-03-18 13:00:00,38.16,38.22,38.11,38.14,128200.0,29.1857,29.2316,29.1475,29.1704,128200.0
2015-03-18 13:30:00,38.15,38.15,38.01,38.04,294200.0,29.1781,29.1781,29.071,29.0939,294200.0
2015-03-18 14:00:00,38.05,38.46,38.03,38.43,647500.0,29.1016,29.4152,29.0863,29.3922,647500.0
2015-03-18 14:30:00,38.43,38.54,38.4,38.49,426900.0,29.3922,29.4763,29.3693,29.4381,426900.0
2015-03-18 15:00:00,38.48,38.73,38.45,38.65,520800.0,29.4304,29.6217,29.4075,29.5605,520800.0
2015-03-18 15:30:00,38.65,38.66,38.48,38.54,562900.0,29.5605,29.5681,29.4304,29.4763,562900.0
2015-03-19 09:30:00,38.46,38.46,38.23,38.31,135700.0,29.4152,29.4152,29.2392,29.3004,135700.0
2015-03-19 10:00:00,38.31,38.42,38.31,38.42,109900.0,29.3004,29.3846,29.3004,29.3846,109900.0
2015-03-19 10:30:00,38.41,38.41,38.22,38.28,177000.0,29.3769,29.3769,29.2316,29.2775,177000.0
2015-03-19 11:00:00,38.28,38.3,38.24,38.24,118100.0,29.2775,29.2928,29.2469,29.2469,118100.0
2015-03-19 11:30:00,38.24,38.24,38.07,38.12,154100.0,29.2469,29.2469,29.1169,29.1551,154100.0
2015-03-19 12:00:00,38.12,38.13,38.04,38.07,183800.0,29.1551,29.1628,29.0939,29.1169,183800.0
2015-03-19 12:30:00,38.07,38.1,38.02,38.04,154500.0,29.1169,29.1398,29.0786,29.0939,154500.0
2015-03-19 13:00:00,38.03,38.06,38.01,38.06,231300.0,29.0863,29.1092,29.071,29.1092,231300.0
2015-03-19 13:30:00,38.05,38.15,38.05,38.1,119400.0,29.1016,29.1781,29.1016,29.1398,119400.0
2015-03-19 14:00:00,38.1,38.2,38.09,38.13,100200.0,29.1398,29.2163,29.1322,29.1628,100200.0
2015-03-19 14:30:00,38.14,38.21,38.11,38.21,97000.0,29.1704,29.2239,29.1475,29.2239,97000.0
2015-03-19 15:00:00,38.21,38.25,38.18,38.2,278700.0,29.2239,29.2545,29.201,29.2163,278700.0
2015-03-19 15:30:00,38.2,38.22,38.12,38.21,567000.0,29.2163,29.2316,29.1551,29.2239,567000.0
2015-03-20 09:30:00,38.31,38.54,38.31,38.48,678700.0,29.3004,29.4763,29.3004,29.4304,678700.0
2015-03-20 10:00:00,38.49,38.51,38.47,38.49,145400.0,29.4381,29.4534,29.4228,29.4381,145400.0
2015-03-20 10:30:00,38.49,38.53,38.46,38.5,222200.0,29.4381,29.4687,29.4152,29.4457,222200.0
2015-03-20 11:00:00,38.5,38.51,38.46,38.5,162400.0,29.4457,29.4534,29.4152,29.4457,162400.0
2015-03-20 11:30:00,38.5,38.51,38.48,38.5,103400.0,29.4457,29.4534,29.4304,29.4457,103400.0
2015-03-20 12:00:00,38.49,38.53,38.48,38.52,138900.0,29.4381,29.4687,29.4304,29.461,138900.0
2015-03-20 12:30:00,38.51,38.75,38.5,38.73,204800.0,29.4534,29.6369,29.4457,29.6217,204800.0
2015-03-20 13:00:00,38.73,38.74,38.62,38.62,237500.0,29.6217,29.6293,29.5375,29.5375,237500.0
2015-03-20 13:30:00,38.63,38.73,38.63,38.66,133600.0,29.5452,29.6217,29.5452,29.5681,133600.0
2015-03-20 14:00:00,38.66,38.71,38.65,38.69,112500.0,29.5681,29.6064,29.5605,29.5911,112500.0
2015-03-20 14:30:00,38.69,38.71,38.68,38.7,223100.0,29.5911,29.6064,29.5834,29.5987,223100.0
2015-03-20 15:00:00,38.7,38.71,38.64,38.66,194400.0,29.5987,29.6064,29.5528,29.5681,194400.0
2015-03-20 15:30:00,38.66,38.68,38.56,38.6,644700.0,29.5681,29.5834,29.4916,29.5222,644700.0
2015-03-23 09:30:00,38.62,38.85,38.59,38.85,310100.0,29.5375,29.7134,29.5146,29.7134,310100.0
2015-03-23 10:00:00,38.85,38.9,38.83,38.84,175500.0,29.7134,29.7517,29.6981,29.7058,175500.0
2015-03-23 10:30:00,38.83,38.88,38.8,38.85,144000.0,29.6981,29.7364,29.6752,29.7134,144000.0
2015-03-23 11:00:00,38.85,38.85,38.79,38.84,170600.0,29.7134,29.7134,29.6675,29.7058,170600.0
2015-03-23 11:30:00,38.84,38.85,38.7,38.74,130100.0,29.7058,29.7134,29.5987,29.6293,130100.0
2015-03-23 12:00:00,38.73,38.81,38.71,38.79,122000.0,29.6217,29.6828,29.6064,29.6675,122000.0
2015-03-23 12:30:00,38.79,38.85,38.77,38.8,118400.0,29.6675,29.7134,29.6522,29.6752,118400.0
2015-03-23 13:00:00,38.8,38.84,38.78,38.83,85000.0,29.6752,29.7058,29.6599,29.6981,85000.0
2015-03-23 13:30:00,38.84,38.87,38.82,38.83,90900.0,29.7058,29.7287,29.6905,29.6981,90900.0
2015-03-23 14:00:00,38.82,38.86,38.81,38.83,133700.0,29.6905,29.7211,29.6828,29.6981,133700.0
2015-03-23 14:30:00,38.83,38.9,38.83,38.85,152600.0,29.6981,29.7517,29.6981,29.7134,152600.0
2015-03-23 15:00:00,38.85,38.89,38.8,38.81,220200.0,29.7134,29.744,29.6752,29.6828,220200.0
2015-03-23 15:30:00,38.81,38.83,38.65,38.65,379000.0,29.6828,29.6981,29.5605,29.5605,379000.0
2015-03-24 09:30:00,38.66,38.87,38.59,38.68,255300.0,29.5681,29.7287,29.5146,29.5834,255300.0
2015-03-24 10:00:00,38.69,38.79,38.63,38.74,326600.0,29.5911,29.6675,29.5452,29.6293,326600.0
2015-03-24 10:30:00,38.75,38.78,38.65,38.66,91300.0,29.6369,29.6599,29.5605,29.5681,91300.0
2015-03-24 11:00:00,38.66,38.75,38.64,38.73,80600.0,29.5681,29.6369,29.5528,29.6217,80600.0
2015-03-24 11:30:00,38.73,38.77,38.69,38.77,93800.0,29.6217,29.6522,29.5911,29.6522,93800.0
2015-03-24 12:00:00,38.76,38.79,38.66,38.67,120800.0,29.6446,29.6675,29.5681,29.5758,120800.0
2015-03-24 12:30:00,38.67,38.68,38.52,38.52,118500.0,29.5758,29.5834,29.461,29.461,118500.0
2015-03-24 13:00:00,38.53,38.57,38.52,38.54,79700.0,29.4687,29.4993,29.461,29.4763,79700.0
2015-03-24 13:30:00,38.54,38.59,38.52,38.58,56700.0,29.4763,29.5146,29.461,29.5069,56700.0
2015-03-24 14:00:00,38.58,38.58,38.5,38.51,75700.0,29.5069,29.5069,29.4457,29.4534,75700.0
2015-03-24 14:30:00,38.51,38.51,38.47,38.49,106100.0,29.4534,29.4534,29.4228,29.4381,106100.0
2015-03-24 15:00:00,38.5,38.54,38.43,38.43,143400.0,29.4457,29.4763,29.3922,29.3922,143400.0
2015-03-24 15:30:00,38.43,38.46,38.24,38.25,772600.0,29.3922,29.4152,29.2469,29.2545,772600.0
2015-03-25 09:30:00,38.4,38.52,38.31,38.48,254100.0,29.3693,29.461,29.3004,29.4304,254100.0
2015-03-25 10:00:00,38.48,38.59,38.4,38.57,213200.0,29.4304,29.5146,29.3693,29.4993,213200.0
2015-03-25 10:30:00,38.57,38.58,38.48,38.51,204900.0,29.4993,29.5069,29.4304,29.4534,204900.0
2015-03-25 11:00:00,38.51,38.51,38.46,38.49,265300.0,29.4534,29.4534,29.4152,29.4381,265300.0
2015-03-25 11:30:00,38.48,38.5,38.31,38.34,164600.0,29.4304,29.4457,29.3004,29.3234,164600.0
2015-03-25 12:00:00,38.33,38.34,38.21,38.23,141600.0,29.3157,29.3234,29.2239,29.2392,141600.0
2015-03-25 12:30:00,38.22,38.27,38.22,38.23,166600.0,29.2316,29.2698,29.2316,29.2392,166600.0
2015-03-25 13:00:00,38.23,38.26,38.2,38.23,146300.0,29.2392,29.2622,29.2163,29.2392,146300.0
2015-03-25 13:30:00,38.23,38.26,38.22,38.23,141800.0,29.2392,29.2622,29.2316,29.2392,141800.0
2015-03-25 14:00:00,38.22,38.26,38.2,38.24,114700.0,29.2316,29.2622,29.2163,29.2469,114700.0
2015-03-25 14:30:00,38.24,38.25,38.2,38.22,122100.0,29.2469,29.2545,29.2163,29.2316,122100.0
2015-03-25 15:00:00,38.22,38.22,38.09,38.1,358200.0,29.2316,29.2316,29.1322,29.1398,358200.0
2015-03-25 15:30:00,38.11,38.11,37.99,38.01,671300.0,29.1475,29.1475,29.0557,29.071,671300.0
2015-03-26 09:30:00,38.0,38.07,37.89,37.96,272100.0,29.0633,29.1169,28.9792,29.0327,272100.0
2015-03-26 10:00:00,37.96,37.98,37.82,37.91,140700.0,29.0327,29.048,28.9257,28.9945,140700.0
2015-03-26 10:30:00,37.91,37.95,37.83,37.92,216600.0,28.9945,29.0251,28.9333,29.0021,216600.0
2015-03-26 11:00:00,37.92,37.92,37.8,37.86,129000.0,29.0021,29.0021,28.9104,28.9563,129000.0
2015-03-26 11:30:00,37.87,37.92,37.84,37.9,167200.0,28.9639,29.0021,28.941,28.9868,167200.0
2015-03-26 12:00:00,37.9,37.91,37.86,37.9,92700.0,28.9868,28.9945,28.9563,28.9868,92700.0
2015-03-26 12:30:00,37.89,37.92,37.88,37.9,133300.0,28.9792,29.0021,28.9716,28.9868,133300.0
2015-03-26 13:00:00,37.9,37.91,37.83,37.87,133300.0,28.9868,28.9945,28.9333,28.9639,133300.0
2015-03-26 13:30:00,37.87,37.92,37.85,37.89,146900.0,28.9639,29.0021,28.9486,28.9792,146900.0
2015-03-26 14:00:00,37.9,37.91,37.85,37.88,146000.0,28.9868,28.9945,28.9486,28.9716,146000.0
2015-03-26 14:30:00,37.88,37.91,37.83,37.83,185800.0,28.9716,28.9945,28.9333,28.9333,185800.0
2015-03-26 15:00:00,37.83,37.88,37.82,37.84,144600.0,28.9333,28.9716,28.9257,28.941,144600.0
2015-03-26 15:30:00,37.83,37.91,37.82,37.88,540300.0,28.9333,28.9945,28.9257,28.9716,540300.0
2015-03-27 09:30:00,37.87,38.16,37.87,38.06,451300.0,28.9639,29.1857,28.9639,29.1092,451300.0
2015-03-27 10:00:00,38.06,38.17,38.04,38.09,246300.0,29.1092,29.1934,29.0939,29.1322,246300.0
2015-03-27 10:30:00,38.09,38.17,38.04,38.17,207700.0,29.1322,29.1934,29.0939,29.1934,207700.0
2015-03-27 11:00:00,38.16,38.3,38.14,38.17,191300.0,29.1857,29.2928,29.1704,29.1934,191300.0
2015-03-27 11:30:00,38.15,38.21,38.09,38.15,195400.0,29.1781,29.2239,29.1322,29.1781,195400.0
2015-03-27 12:00:00,38.14,38.15,38.06,38.09,193600.0,29.1704,29.1781,29.1092,29.1322,193600.0
2015-03-27 12:30:00,38.08,38.12,38.06,38.12,122900.0,29.1245,29.1551,29.1092,29.1551,122900.0
2015-03-27 13:00:00,38.11,38.19,38.09,38.11,165500.0,29.1475,29.2086,29.1322,29.1475,165500.0
2015-03-27 13:30:00,38.1,38.17,38.1,38.15,145000.0,29.1398,29.1934,29.1398,29.1781,145000.0
2015-03-27 14:00:00,38.15,38.16,38.09,38.11,172400.0,29.1781,29.1857,29.1322,29.1475,172400.0
2015-03-27 14:30:00,38.12,38.15,38.1,38.12,98200.0,29.1551,29.1781,29.1398,29.1551,98200.0
2015-03-27 15:00:00,38.13,38.15,38.08,38.11,238200.0,29.1628,29.1781,29.1245,29.1475,238200.0
2015-03-27 15:30:00,38.11,38.2,38.09,38.16,726300.0,29.1475,29.2163,29.1322,29.1857,726300.0
2015-03-30 09:30:00,38.19,38.23,38.03,38.11,223100.0,29.2086,29.2392,29.0863,29.1475,223100.0
2015-03-30 10:00:00,38.12,38.2,38.1,38.16,145400.0,29.1551,29.2163,29.1398,29.1857,145400.0
2015-03-30 10:30:00,38.16,38.22,38.07,38.21,200000.0,29.1857,29.2316,29.1169,29.2239,200000.0
2015-03-30 11:00:00,38.21,38.21,38.08,38.1,120400.0,29.2239,29.2239,29.1245,29.1398,120400.0
2015-03-30 11:30:00,38.1,38.13,38.08,38.09,112000.0,29.1398,29.1628,29.1245,29.1322,112000.0
2015-03-30 12:00:00,38.09,38.14,38.08,38.11,164300.0,29.1322,29.1704,29.1245,29.1475,164300.0
2015-03-30 12:30:00,38.11,38.13,38.07,38.13,122900.0,29.1475,29.1628,29.1169,29.1628,122900.0
2015-03-30 13:00:00,38.13,38.14,38.09,38.11,185000.0,29.1628,29.1704,29.1322,29.1475,185000.0
2015-03-30 13:30:00,38.12,38.13,38.08,38.11,116800.0,29.1551,29.1628,29.1245,29.1475,116800.0
2015-03-30 14:00:00,38.12,38.17,38.08,38.17,187400.0,29.1551,29.1934,29.1245,29.1934,187400.0
2015-03-30 14:30:00,38.17,38.29,38.16,38.29,177000.0,29.1934,29.2851,29.1857,29.2851,177000.0
2015-03-30 15:00:00,38.29,38.32,38.27,38.32,231900.0,29.2851,29.3081,29.2698,29.3081,231900.0
2015-03-30 15:30:00,38.32,38.34,38.25,38.26,369900.0,29.3081,29.3234,29.2545,29.2622,369900.0
2015-03-31 09:30:00,37.91,37.98,37.86,37.88,314800.0,29.225,29.279,29.1865,29.2019,314800.0
2015-03-31 10:00:00,37.89,37.95,37.85,37.91,143100.0,29.2096,29.2559,29.1788,29.225,143100.0
2015-03-31 10:30:00,37.91,37.95,37.82,37.82,288600.0,29.225,29.2559,29.1557,29.1557,288600.0
2015-03-31 11:00:00,37.82,37.93,37.82,37.93,211700.0,29.1557,29.2405,29.1557,29.2405,211700.0
2015-03-31 11:30:00,37.93,37.93,37.82,37.84,129500.0,29.2405,29.2405,29.1557,29.1711,129500.0
2015-03-31 12:00:00,37.84,37.86,37.81,37.83,95000.0,29.1711,29.1865,29.1479,29.1634,95000.0
2015-03-31 12:30:00,37.83,37.83,37.74,37.78,138900.0,29.1634,29.1634,29.094,29.1248,138900.0
2015-03-31 13:00:00,37.79,37.87,37.78,37.8,108300.0,29.1325,29.1942,29.1248,29.1402,108300.0
2015-03-31 13:30:00,37.8,37.82,37.74,37.79,124500.0,29.1402,29.1557,29.094,29.1325,124500.0
2015-03-31 14:00:00,37.79,37.88,37.79,37.86,114200.0,29.1325,29.2019,29.1325,29.1865,114200.0
2015-03-31 14:30:00,37.86,37.92,37.84,37.9,150000.0,29.1865,29.2327,29.1711,29.2173,150000.0
2015-03-31 15:00:00,37.91,37.91,37.73,37.74,175600.0,29.225,29.225,29.0863,29.094,175600.0
2015-03-31 15:30:00,37.73,37.8,37.7,37.72,435300.0,29.0863,29.1402,29.0631,29.0786,435300.0
2015-04-01 09:30:00,37.51,37.55,37.11,37.14,547000.0,28.9167,28.9475,28.6083,28.6314,547000.0
2015-04-01 10:00:00,37.14,37.32,37.09,37.29,298500.0,28.6314,28.7702,28.5929,28.7471,298500.0
2015-04-01 10:30:00,37.28,37.47,37.19,37.34,242400.0,28.7394,28.8858,28.67,28.7856,242400.0
2015-04-01 11:00:00,37.34,37.41,37.25,37.38,263400.0,28.7856,28.8396,28.7162,28.8165,263400.0
2015-04-01 11:30:00,37.38,37.39,37.25,37.25,110400.0,28.8165,28.8242,28.7162,28.7162,110400.0
2015-04-01 12:00:00,37.26,37.31,37.17,37.27,186200.0,28.7239,28.7625,28.6546,28.7317,186200.0
2015-04-01 12:30:00,37.27,37.29,37.18,37.23,179200.0,28.7317,28.7471,28.6623,28.7008,179200.0
2015-04-01 13:00:00,37.23,37.33,37.18,37.33,133600.0,28.7008,28.7779,28.6623,28.7779,133600.0
2015-04-01 13:30:00,37.33,37.43,37.3,37.4,183800.0,28.7779,28.855,28.7548,28.8319,183800.0
2015-04-01 14:00:00,37.41,37.41,37.34,37.35,128500.0,28.8396,28.8396,28.7856,28.7933,128500.0
2015-04-01 14:30:00,37.35,37.39,37.32,37.39,129900.0,28.7933,28.8242,28.7702,28.8242,129900.0
2015-04-01 15:00:00,37.39,37.44,37.36,37.43,236100.0,28.8242,28.8627,28.801,28.855,236100.0
2015-04-01 15:30:00,37.42,37.55,37.41,37.55,487400.0,28.8473,28.9475,28.8396,28.9475,487400.0
2015-04-02 09:30:00,37.54,37.89,37.51,37.85,231400.0,28.9398,29.2096,28.9167,29.1788,231400.0
2015-04-02 10:00:00,37.86,37.97,37.78,37.95,258800.0,29.1865,29.2713,29.1248,29.2559,258800.0
2015-04-02 10:30:00,37.97,38.03,37.86,37.89,349300.0,29.2713,29.3175,29.1865,29.2096,349300.0
2015-04-02 11:00:00,37.88,37.94,37.79,37.82,237100.0,29.2019,29.2482,29.1325,29.1557,237100.0
2015-04-02 11:30:00,37.82,37.84,37.66,37.66,184400.0,29.1557,29.1711,29.0323,29.0323,184400.0
2015-04-02 12:00:00,37.66,37.67,37.55,37.57,191800.0,29.0323,29.04,28.9475,28.9629,191800.0
2015-04-02 12:30:00,37.57,37.61,37.55,37.56,171000.0,28.9629,28.9938,28.9475,28.9552,171000.0
2015-04-02 13:00:00,37.57,37.64,37.53,37.63,124000.0,28.9629,29.0169,28.9321,29.0092,124000.0
2015-04-02 13:30:00,37.64,37.67,37.62,37.66,135100.0,29.0169,29.04,29.0015,29.0323,135100.0
2015-04-02 14:00:00,37.65,37.71,37.61,37.68,105100.0,29.0246,29.0709,28.9938,29.0477,105100.0
2015-04-02 14:30:00,37.67,37.68,37.58,37.61,98000.0,29.04,29.0477,28.9706,28.9938,98000.0
2015-04-02 15:00:00,37.62,37.66,37.61,37.66,109400.0,29.0015,29.0323,28.9938,29.0323,109400.0
2015-04-02 15:30:00,37.66,37.73,37.63,37.64,358600.0,29.0323,29.0863,29.0092,29.0169,358600.0
2015-04-06 09:30:00,37.55,37.72,37.52,37.63,178800.0,28.9475,29.0786,28.9244,29.0092,178800.0
2015-04-06 10:00:00,37.64,37.86,37.62,37.85,123200.0,29.0169,29.1865,29.0015,29.1788,123200.0
2015-04-06 10:30:00,37.85,37.9,37.78,37.78,125300.0,29.1788,29.2173,29.1248,29.1248,125300.0
2015-04-06 11:00:00,37.79,37.8,37.75,37.76,154300.0,29.1325,29.1402,29.1017,29.1094,154300.0
2015-04-06 11:30:00,37.75,37.8,37.74,37.8,93500.0,29.1017,29.1402,29.094,29.1402,93500.0
2015-04-06 12:00:00,37.8,37.82,37.77,37.8,209900.0,29.1402,29.1557,29.1171,29.1402,209900.0
2015-04-06 12:30:00,37.8,37.85,37.78,37.85,104100.0,29.1402,29.1788,29.1248,29.1788,104100.0
2015-04-06 13:00:00,37.85,37.9,37.85,37.87,116000.0,29.1788,29.2173,29.1788,29.1942,116000.0
2015-04-06 13:30:00,37.87,37.96,37.86,37.96,170400.0,29.1942,29.2636,29.1865,29.2636,170400.0
2015-04-06 14:00:00,37.96,37.96,37.88,37.9,89600.0,29.2636,29.2636,29.2019,29.2173,89600.0
2015-04-06 14:30:00,37.9,37.92,37.89,37.91,107600.0,29.2173,29.2327,29.2096,29.225,107600.0
2015-04-06 15:00:00,37.91,37.93,37.85,37.87,130300.0,29.225,29.2405,29.1788,29.1942,130300.0
2015-04-06 15:30:00,37.87,37.91,37.83,37.84,623100.0,29.1942,29.225,29.1634,29.1711,623100.0
2015-04-07 09:30:00,37.86,38.23,37.84,38.16,291100.0,29.1865,29.4717,29.1711,29.4178,291100.0
2015-04-07 10:00:00,38.16,38.17,38.0,38.09,244800.0,29.4178,29.4255,29.2944,29.3638,244800.0
2015-04-07 10:30:00,38.1,38.24,38.09,38.18,351200.0,29.3715,29.4794,29.3638,29.4332,351200.0
2015-04-07 11:00:00,38.17,38.21,38.09,38.17,174200.0,29.4255,29.4563,29.3638,29.4255,174200.0
2015-04-07 11:30:00,38.17,38.23,38.16,38.21,122400.0,29.4255,29.4717,29.4178,29.4563,122400.0
2015-04-07 12:00:00,38.21,38.22,38.14,38.15,97100.0,29.4563,29.464,29.4023,29.4101,97100.0
2015-04-07 12:30:00,38.15,38.16,38.08,38.1,77300.0,29.4101,29.4178,29.3561,29.3715,77300.0
2015-04-07 13:00:00,38.11,38.16,38.09,38.16,143000.0,29.3792,29.4178,29.3638,29.4178,143000.0
2015-04-07 13:30:00,38.16,38.16,38.13,38.16,152000.0,29.4178,29.4178,29.3946,29.4178,152000.0
2015-04-07 14:00:00,38.16,38.17,38.12,38.16,177400.0,29.4178,29.4255,29.3869,29.4178,177400.0
2015-04-07 14:30:00,38.16,38.18,38.14,38.15,109900.0,29.4178,29.4332,29.4023,29.4101,109900.0
2015-04-07 15:00:00,38.15,38.16,38.06,38.09,174700.0,29.4101,29.4178,29.3407,29.3638,174700.0
2015-04-07 15:30:00,38.09,38.1,37.96,37.96,353900.0,29.3638,29.3715,29.2636,29.2636,353900.0
2015-04-08 09:30:00,37.97,38.21,37.97,38.13,365300.0,29.2713,29.4563,29.2713,29.3946,365300.0
2015-04-08 10:00:00,38.13,38.14,38.05,38.1,146900.0,29.3946,29.4023,29.333,29.3715,146900.0
2015-04-08 10:30:00,38.09,38.13,37.95,38.07,342700.0,29.3638,29.3946,29.2559,29.3484,342700.0
2015-04-08 11:00:00,38.06,38.13,38.06,38.11,119000.0,29.3407,29.3946,29.3407,29.3792,119000.0
2015-04-08 11:30:00,38.11,38.21,38.1,38.2,152500.0,29.3792,29.4563,29.3715,29.4486,152500.0
2015-04-08 12:00:00,38.21,38.22,38.13,38.15,77100.0,29.4563,29.464,29.3946,29.4101,77100.0
2015-04-08 12:30:00,38.14,38.19,38.13,38.16,85600.0,29.4023,29.4409,29.3946,29.4178,85600.0
2015-04-08 13:00:00,38.16,38.18,38.13,38.17,129300.0,29.4178,29.4332,29.3946,29.4255,129300.0
2015-04-08 13:30:00,38.16,38.2,38.15,38.17,74700.0,29.4178,29.4486,29.4101,29.4255,74700.0
2015-04-08 14:00:00,38.17,38.27,38.03,38.21,168800.0,29.4255,29.5026,29.3175,29.4563,168800.0
2015-04-08 14:30:00,38.21,38.21,38.13,38.15,101000.0,29.4563,29.4563,29.3946,29.4101,101000.0
2015-04-08 15:00:00,38.15,38.2,38.12,38.18,200100.0,29.4101,29.4486,29.3869,29.4332,200100.0
2015-04-08 15:30:00,38.17,38.19,38.12,38.16,467200.0,29.4255,29.4409,29.3869,29.4178,467200.0
2015-04-09 09:30:00,38.1,38.28,38.07,38.15,178300.0,29.3715,29.5103,29.3484,29.4101,178300.0
2015-04-09 10:00:00,38.16,38.25,38.13,38.16,172900.0,29.4178,29.4871,29.3946,29.4178,172900.0
2015-04-09 10:30:00,38.16,38.17,38.11,38.15,144900.0,29.4178,29.4255,29.3792,29.4101,144900.0
2015-04-09 11:00:00,38.15,38.15,38.04,38.11,209000.0,29.4101,29.4101,29.3253,29.3792,209000.0
2015-04-09 11:30:00,38.11,38.18,38.09,38.12,110200.0,29.3792,29.4332,29.3638,29.3869,110200.0
2015-04-09 12:00:00,38.12,38.25,38.12,38.21,131500.0,29.3869,29.4871,29.3869,29.4563,131500.0
2015-04-09 12:30:00,38.2,38.21,38.13,38.14,88600.0,29.4486,29.4563,29.3946,29.4023,88600.0
2015-04-09 13:00:00,38.14,38.16,38.1,38.13,57600.0,29.4023,29.4178,29.3715,29.3946,57600.0
2015-04-09 13:30:00,38.14,38.18,38.12,38.15,84700.0,29.4023,29.4332,29.3869,29.4101,84700.0
2015-04-09 14:00:00,38.15,38.16,38.1,38.14,97900.0,29.4101,29.4178,29.3715,29.4023,97900.0
2015-04-09 14:30:00,38.14,38.2,38.13,38.15,97000.0,29.4023,29.4486,29.3946,29.4101,97000.0
2015-04-09 15:00:00,38.15,38.25,38.14,38.22,147700.0,29.4101,29.4871,29.4023,29.464,147700.0
2015-04-09 15:30:00,38.23,38.23,38.15,38.17,325000.0,29.4717,29.4717,29.4101,29.4255,325000.0
2015-04-10 09:30:00,38.16,38.2,38.04,38.19,173200.0,29.4178,29.4486,29.3253,29.4409,173200.0
2015-04-10 10:00:00,38.18,38.25,38.17,38.21,86700.0,29.4332,29.4871,29.4255,29.4563,86700.0
2015-04-10 10:30:00,38.2,38.31,38.2,38.29,156000.0,29.4486,29.5334,29.4486,29.518,156000.0
2015-04-10 11:00:00,38.29,38.31,38.24,38.26,96500.0,29.518,29.5334,29.4794,29.4949,96500.0
2015-04-10 11:30:00,38.26,38.28,38.18,38.18,59000.0,29.4949,29.5103,29.4332,29.4332,59000.0
2015-04-10 12:00:00,38.18,38.21,38.18,38.21,45600.0,29.4332,29.4563,29.4332,29.4563,45600.0
2015-04-10 12:30:00,38.2,38.21,38.16,38.16,64200.0,29.4486,29.4563,29.4178,29.4178,64200.0
2015-04-10 13:00:00,38.17,38.17,38.12,38.12,166400.0,29.4255,29.4255,29.3869,29.3869,166400.0
2015-04-10 13:30:00,38.12,38.16,38.12,38.16,58600.0,29.3869,29.4178,29.3869,29.4178,58600.0
2015-04-10 14:00:00,38.16,38.2,38.15,38.18,84700.0,29.4178,29.4486,29.4101,29.4332,84700.0
2015-04-10 14:30:00,38.18,38.2,38.16,38.18,81800.0,29.4332,29.4486,29.4178,29.4332,81800.0
2015-04-10 15:00:00,38.18,38.2,38.14,38.18,203200.0,29.4332,29.4486,29.4023,29.4332,203200.0
2015-04-10 15:30:00,38.18,38.21,38.16,38.18,571600.0,29.4332,29.4563,29.4178,29.4332,571600.0
2015-04-13 09:30:00,38.11,38.17,37.96,37.96,194400.0,29.3792,29.4255,29.2636,29.2636,194400.0
2015-04-13 10:00:00,37.96,37.98,37.87,37.95,95100.0,29.2636,29.279,29.1942,29.2559,95100.0
2015-04-13 10:30:00,37.95,38.02,37.91,37.91,98700.0,29.2559,29.3098,29.225,29.225,98700.0
2015-04-13 11:00:00,37.91,38.0,37.91,37.93,115900.0,29.225,29.2944,29.225,29.2405,115900.0
2015-04-13 11:30:00,37.94,37.97,37.78,37.78,162200.0,29.2482,29.2713,29.1248,29.1248,162200.0
2015-04-13 12:00:00,37.79,37.8,37.7,37.71,307600.0,29.1325,29.1402,29.0631,29.0709,307600.0
2015-04-13 12:30:00,37.71,37.84,37.7,37.8,123300.0,29.0709,29.1711,29.0631,29.1402,123300.0
2015-04-13 13:00:00,37.81,37.84,37.76,37.76,55800.0,29.1479,29.1711,29.1094,29.1094,55800.0
2015-04-13 13:30:00,37.77,37.82,37.76,37.82,117600.0,29.1171,29.1557,29.1094,29.1557,117600.0
2015-04-13 14:00:00,37.82,37.82,37.73,37.76,159700.0,29.1557,29.1557,29.0863,29.1094,159700.0
2015-04-13 14:30:00,37.76,37.76,37.68,37.68,173700.0,29.1094,29.1094,29.0477,29.0477,173700.0
2015-04-13 15:00:00,37.67,37.69,37.57,37.6,547600.0,29.04,29.0554,28.9629,28.9861,547600.0
2015-04-13 15:30:00,37.59,37.71,37.59,37.63,752100.0,28.9783,29.0709,28.9783,29.0092,752100.0
2015-04-14 09:30:00,37.63,37.76,37.59,37.6,131900.0,29.0092,29.1094,28.9783,28.9861,131900.0
2015-04-14 10:00:00,37.61,37.64,37.54,37.6,152600.0,28.9938,29.0169,28.9398,28.9861,152600.0
2015-04-14 10:30:00,37.61,37.64,37.53,37.6,130900.0,28.9938,29.0169,28.9321,28.9861,130900.0
2015-04-14 11:00:00,37.59,37.68,37.57,37.62,182800.0,28.9783,29.0477,28.9629,29.0015,182800.0
2015-04-14 11:30:00,37.62,37.71,37.61,37.69,49400.0,29.0015,29.0709,28.9938,29.0554,49400.0
2015-04-14 12:00:00,37.7,37.78,37.67,37.76,76100.0,29.0631,29.1248,29.04,29.1094,76100.0
2015-04-14 12:30:00,37.75,37.81,37.74,37.75,55600.0,29.1017,29.1479,29.094,29.1017,55600.0
2015-04-14 13:00:00,37.75,37.77,37.71,37.74,57400.0,29.1017,29.1171,29.0709,29.094,57400.0
2015-04-14 13:30:00,37.75,37.76,37.72,37.75,45500.0,29.1017,29.1094,29.0786,29.1017,45500.0
2015-04-14 14:00:00,37.75,37.78,37.72,37.77,82100.0,29.1017,29.1248,29.0786,29.1171,82100.0
2015-04-14 14:30:00,37.77,37.78,37.71,37.75,72800.0,29.1171,29.1248,29.0709,29.1017,72800.0
2015-04-14 15:00:00,37.74,37.79,37.74,37.78,193800.0,29.094,29.1325,29.094,29.1248,193800.0
2015-04-14 15:30:00,37.79,37.83,37.77,37.81,398700.0,29.1325,29.1634,29.1171,29.1479,398700.0
2015-04-15 09:30:00,37.81,38.0,37.81,37.94,107600.0,29.1479,29.2944,29.1479,29.2482,107600.0
2015-04-15 10:00:00,37.93,37.94,37.84,37.86,69600.0,29.2405,29.2482,29.1711,29.1865,69600.0
2015-04-15 10:30:00,37.86,37.88,37.84,37.87,66800.0,29.1865,29.2019,29.1711,29.1942,66800.0
2015-04-15 11:00:00,37.86,37.87,37.74,37.8,90500.0,29.1865,29.1942,29.094,29.1402,90500.0
2015-04-15 11:30:00,37.78,37.79,37.66,37.77,75000.0,29.1248,29.1325,29.0323,29.1171,75000.0
2015-04-15 12:00:00,37.78,37.82,37.77,37.8,61000.0,29.1248,29.1557,29.1171,29.1402,61000.0
2015-04-15 12:30:00,37.8,37.81,37.72,37.78,64300.0,29.1402,29.1479,29.0786,29.1248,64300.0
2015-04-15 13:00:00,37.78,37.78,37.73,37.75,84700.0,29.1248,29.1248,29.0863,29.1017,84700.0
2015-04-15 13:30:00,37.75,37.78,37.74,37.76,72200.0,29.1017,29.1248,29.094,29.1094,72200.0
2015-04-15 14:00:00,37.76,37.8,37.74,37.76,53400.0,29.1094,29.1402,29.094,29.1094,53400.0
2015-04-15 14:30:00,37.77,37.77,37.72,37.72,59600.0,29.1171,29.1171,29.0786,29.0786,59600.0
2015-04-15 15:00:00,37.72,37.77,37.67,37.76,195000.0,29.0786,29.1171,29.04,29.1094,195000.0
2015-04-15 15:30:00,37.77,37.78,37.63,37.66,279200.0,29.1171,29.1248,29.0092,29.0323,279200.0
2015-04-16 09:30:00,37.5,37.65,37.31,37.37,175900.0,28.909,29.0246,28.7625,28.8087,175900.0
2015-04-16 10:00:00,37.38,37.38,37.31,37.32,156800.0,28.8165,28.8165,28.7625,28.7702,156800.0
2015-04-16 10:30:00,37.32,37.34,37.25,37.3,176500.0,28.7702,28.7856,28.7162,28.7548,176500.0
2015-04-16 11:00:00,37.29,37.35,37.29,37.31,140800.0,28.7471,28.7933,28.7471,28.7625,140800.0
2015-04-16 11:30:00,37.3,37.32,37.18,37.25,162600.0,28.7548,28.7702,28.6623,28.7162,162600.0
2015-04-16 12:00:00,37.25,37.35,37.24,37.3,125900.0,28.7162,28.7933,28.7085,28.7548,125900.0
2015-04-16 12:30:00,37.31,37.31,37.21,37.26,138300.0,28.7625,28.7625,28.6854,28.7239,138300.0
2015-04-16 13:00:00,37.25,37.27,37.18,37.19,167000.0,28.7162,28.7317,28.6623,28.67,167000.0
2015-04-16 13:30:00,37.2,37.31,37.17,37.31,289100.0,28.6777,28.7625,28.6546,28.7625,289100.0
2015-04-16 14:00:00,37.32,37.35,37.3,37.34,85500.0,28.7702,28.7933,28.7548,28.7856,85500.0
2015-04-16 14:30:00,37.33,37.37,37.32,37.35,113400.0,28.7779,28.8087,28.7702,28.7933,113400.0
2015-04-16 15:00:00,37.36,37.36,37.28,37.31,193800.0,28.801,28.801,28.7394,28.7625,193800.0
2015-04-16 15:30:00,37.31,37.35,37.27,37.31,424900.0,28.7625,28.7933,28.7317,28.7625,424900.0
2015-04-17 09:30:00,37.08,37.23,37.01,37.16,437500.0,28.5852,28.7008,28.5312,28.6469,437500.0
2015-04-17 10:00:00,37.16,37.26,37.14,37.25,210800.0,28.6469,28.7239,28.6314,28.7162,210800.0
2015-04-17 10:30:00,37.24,37.34,37.23,37.29,171800.0,28.7085,28.7856,28.7008,28.7471,171800.0
2015-04-17 11:00:00,37.28,37.3,37.22,37.27,135200.0,28.7394,28.7548,28.6931,28.7317,135200.0
2015-04-17 11:30:00,37.27,37.34,37.23,37.33,135800.0,28.7317,28.7856,28.7008,28.7779,135800.0
2015-04-17 12:00:00,37.33,37.34,37.22,37.25,120400.0,28.7779,28.7856,28.6931,28.7162,120400.0
2015-04-17 12:30:00,37.24,37.34,37.24,37.3,161700.0,28.7085,28.7856,28.7085,28.7548,161700.0
2015-04-17 13:00:00,37.3,37.32,37.25,37.3,180200.0,28.7548,28.7702,28.7162,28.7548,180200.0
2015-04-17 13:30:00,37.29,37.32,37.22,37.22,302200.0,28.7471,28.7702,28.6931,28.6931,302200.0
2015-04-17 14:00:00,37.23,37.25,37.16,37.22,205100.0,28.7008,28.7162,28.6469,28.6931,205100.0
2015-04-17 14:30:00,37.22,37.29,37.18,37.27,198000.0,28.6931,28.7471,28.6623,28.7317,198000.0
2015-04-17 15:00:00,37.27,37.36,37.24,37.36,247700.0,28.7317,28.801,28.7085,28.801,247700.0
2015-04-17 15:30:00,37.36,37.42,37.32,37.34,605200.0,28.801,28.8473,28.7702,28.7856,605200.0
2015-04-20 09:30:00,37.47,37.84,37.44,37.53,300500.0,28.8858,29.1711,28.8627,28.9321,300500.0
2015-04-20 10:00:00,37.53,37.58,37.48,37.57,178400.0,28.9321,28.9706,28.8935,28.9629,178400.0
2015-04-20 10:30:00,37.57,37.62,37.52,37.55,161700.0,28.9629,29.0015,28.9244,28.9475,161700.0
2015-04-20 11:00:00,37.54,37.57,37.48,37.48,220000.0,28.9398,28.9629,28.8935,28.8935,220000.0
2015-04-20 11:30:00,37.48,37.54,37.47,37.5,138300.0,28.8935,28.9398,28.8858,28.909,138300.0
2015-04-20 12:00:00,37.5,37.51,37.44,37.45,111300.0,28.909,28.9167,28.8627,28.8704,111300.0
2015-04-20 12:30:00,37.44,37.45,37.39,37.43,127500.0,28.8627,28.8704,28.8242,28.855,127500.0
2015-04-20 13:00:00,37.43,37.47,37.37,37.4,263500.0,28.855,28.8858,28.8087,28.8319,263500.0
2015-04-20 13:30:00,37.4,37.41,37.34,37.37,70400.0,28.8319,28.8396,28.7856,28.8087,70400.0
2015-04-20 14:00:00,37.36,37.41,37.36,37.37,159700.0,28.801,28.8396,28.801,28.8087,159700.0
2015-04-20 14:30:00,37.36,37.38,37.33,37.37,115800.0,28.801,28.8165,28.7779,28.8087,115800.0
2015-04-20 15:00:00,37.38,37.4,37.34,37.34,223300.0,28.8165,28.8319,28.7856,28.7856,223300.0
2015-04-20 15:30:00,37.34,37.37,37.28,37.29,389000.0,28.7856,28.8087,28.7394,28.7471,389000.0
2015-04-21 09:30:00,37.33,37.51,37.28,37.3,153700.0,28.7779,28.9167,28.7394,28.7548,153700.0
2015-04-21 10:00:00,37.3,37.53,37.29,37.49,281700.0,28.7548,28.9321,28.7471,28.9013,281700.0
2015-04-21 10:30:00,37.49,37.64,37.44,37.59,263000.0,28.9013,29.0169,28.8627,28.9783,263000.0
2015-04-21 11:00:00,37.59,37.64,37.58,37.59,141200.0,28.9783,29.0169,28.9706,28.9783,141200.0
2015-04-21 11:30:00,37.59,37.62,37.53,37.56,115400.0,28.9783,29.0015,28.9321,28.9552,115400.0
2015-04-21 12:00:00,37.56,37.61,37.52,37.61,103000.0,28.9552,28.9938,28.9244,28.9938,103000.0
2015-04-21 12:30:00,37.61,37.66,37.56,37.65,82200.0,28.9938,29.0323,28.9552,29.0246,82200.0
2015-04-21 13:00:00,37.65,37.68,37.63,37.67,111000.0,29.0246,29.0477,29.0092,29.04,111000.0
2015-04-21 13:30:00,37.67,37.7,37.63,37.64,111500.0,29.04,29.0631,29.0092,29.0169,111500.0
2015-04-21 14:00:00,37.63,37.64,37.57,37.64,148200.0,29.0092,29.0169,28.9629,29.0169,148200.0
2015-04-21 14:30:00,37.64,37.64,37.57,37.57,60800.0,29.0169,29.0169,28.9629,28.9629,60800.0
2015-04-21 15:00:00,37.58,37.6,37.54,37.54,116400.0,28.9706,28.9861,28.9398,28.9398,116400.0
2015-04-21 15:30:00,37.55,37.61,37.54,37.61,360900.0,28.9475,28.9938,28.9398,28.9938,360900.0
2015-04-22 09:30:00,37.62,37.73,37.43,37.44,354000.0,29.0015,29.0863,28.855,28.8627,354000.0
2015-04-22 10:00:00,37.45,37.56,37.31,37.53,636800.0,28.8704,28.9552,28.7625,28.9321,636800.0
2015-04-22 10:30:00,37.53,37.61,37.49,37.55,487300.0,28.9321,28.9938,28.9013,28.9475,487300.0
2015-04-22 11:00:00,37.54,37.6,37.52,37.55,224800.0,28.9398,28.9861,28.9244,28.9475,224800.0
2015-04-22 11:30:00,37.55,37.61,37.54,37.61,214200.0,28.9475,28.9938,28.9398,28.9938,214200.0
2015-04-22 12:00:00,37.62,37.62,37.53,37.61,84700.0,29.0015,29.0015,28.9321,28.9938,84700.0
2015-04-22 12:30:00,37.61,37.67,37.59,37.61,106400.0,28.9938,29.04,28.9783,28.9938,106400.0
2015-04-22 13:00:00,37.61,37.63,37.59,37.6,153600.0,28.9938,29.0092,28.9783,28.9861,153600.0
2015-04-22 13:30:00,37.59,37.59,37.54,37.57,119600.0,28.9783,28.9783,28.9398,28.9629,119600.0
2015-04-22 14:00:00,37.56,37.61,37.54,37.55,200200.0,28.9552,28.9938,28.9398,28.9475,200200.0
2015-04-22 14:30:00,37.55,37.57,37.54,37.54,171600.0,28.9475,28.9629,28.9398,28.9398,171600.0
2015-04-22 15:00:00,37.55,37.63,37.54,37.62,492200.0,28.9475,29.0092,28.9398,29.0015,492200.0
2015-04-22 15:30:00,37.62,37.62,37.55,37.62,267200.0,29.0015,29.0015,28.9475,29.0015,267200.0
2015-04-23 09:30:00,37.6,37.75,37.51,37.73,154900.0,28.9861,29.1017,28.9167,29.0863,154900.0
2015-04-23 10:00:00,37.72,37.81,37.63,37.74,158200.0,29.0786,29.1479,29.0092,29.094,158200.0
2015-04-23 10:30:00,37.75,37.78,37.69,37.75,366900.0,29.1017,29.1248,29.0554,29.1017,366900.0
2015-04-23 11:00:00,37.75,37.91,37.72,37.83,231000.0,29.1017,29.225,29.0786,29.1634,231000.0
2015-04-23 11:30:00,37.83,38.02,37.82,37.96,225100.0,29.1634,29.3098,29.1557,29.2636,225100.0
2015-04-23 12:00:00,37.95,38.05,37.92,38.02,140000.0,29.2559,29.333,29.2327,29.3098,140000.0
2015-04-23 12:30:00,38.02,38.1,38.0,38.07,96100.0,29.3098,29.3715,29.2944,29.3484,96100.0
2015-04-23 13:00:00,38.07,38.08,38.02,38.02,191500.0,29.3484,29.3561,29.3098,29.3098,191500.0
2015-04-23 13:30:00,38.03,38.06,38.0,38.05,184600.0,29.3175,29.3407,29.2944,29.333,184600.0
2015-04-23 14:00:00,38.05,38.09,38.04,38.06,193500.0,29.333,29.3638,29.3253,29.3407,193500.0
2015-04-23 14:30:00,38.06,38.07,38.01,38.01,104300.0,29.3407,29.3484,29.3021,29.3021,104300.0
2015-04-23 15:00:00,38.02,38.07,38.0,38.04,169100.0,29.3098,29.3484,29.2944,29.3253,169100.0
2015-04-23 15:30:00,38.04,38.05,37.92,37.97,681200.0,29.3253,29.333,29.2327,29.2713,681200.0
2015-04-24 09:30:00,37.95,38.05,37.73,38.04,184500.0,29.2559,29.333,29.0863,29.3253,184500.0
2015-04-24 10:00:00,38.02,38.03,37.88,37.9,434200.0,29.3098,29.3175,29.2019,29.2173,434200.0
2015-04-24 10:30:00,37.89,37.93,37.89,37.91,218400.0,29.2096,29.2405,29.2096,29.225,218400.0
2015-04-24 11:00:00,37.9,37.99,37.89,37.97,311300.0,29.2173,29.2867,29.2096,29.2713,311300.0
2015-04-24 11:30:00,37.97,37.99,37.95,37.97,136600.0,29.2713,29.2867,29.2559,29.2713,136600.0
2015-04-24 12:00:00,37.98,38.0,37.95,37.95,266300.0,29.279,29.2944,29.2559,29.2559,266300.0
2015-04-24 12:30:00,37.94,37.98,37.93,37.95,133200.0,29.2482,29.279,29.2405,29.2559,133200.0
2015-04-24 13:00:00,37.95,37.99,37.94,37.97,91900.0,29.2559,29.2867,29.2482,29.2713,91900.0
2015-04-24 13:30:00,37.97,38.07,37.94,38.05,105300.0,29.2713,29.3484,29.2482,29.333,105300.0
2015-04-24 14:00:00,38.05,38.07,37.96,38.02,110800.0,29.333,29.3484,29.2636,29.3098,110800.0
2015-04-24 14:30:00,38.02,38.02,37.9,37.92,134700.0,29.3098,29.3098,29.2173,29.2327,134700.0
2015-04-24 15:00:00,37.92,37.95,37.89,37.9,145600.0,29.2327,29.2559,29.2096,29.2173,145600.0
2015-04-24 15:30:00,37.9,37.93,37.89,37.92,268400.0,29.2173,29.2405,29.2096,29.2327,268400.0
2015-04-27 09:30:00,37.99,38.04,37.77,38.03,337100.0,29.2867,29.3253,29.1171,29.3175,337100.0
2015-04-27 10:00:00,38.03,38.14,37.98,38.08,195700.0,29.3175,29.4023,29.279,29.3561,195700.0
2015-04-27 10:30:00,38.09,38.09,37.95,37.99,157800.0,29.3638,29.3638,29.2559,29.2867,157800.0
2015-04-27 11:00:00,37.98,38.03,37.96,38.01,181400.0,29.279,29.3175,29.2636,29.3021,181400.0
2015-04-27 11:30:00,38.01,38.04,37.97,37.98,255400.0,29.3021,29.3253,29.2713,29.279,255400.0
2015-04-27 12:00:00,37.98,37.99,37.85,37.86,163000.0,29.279,29.2867,29.1788,29.1865,163000.0
2015-04-27 12:30:00,37.86,37.88,37.82,37.88,93400.0,29.1865,29.2019,29.1557,29.2019,93400.0
2015-04-27 13:00:00,37.88,37.9,37.84,37.88,101500.0,29.2019,29.2173,29.1711,29.2019,101500.0
2015-04-27 13:30:00,37.88,37.89,37.85,37.86,61800.0,29.2019,29.2096,29.1788,29.1865,61800.0
2015-04-27 14:00:00,37.85,37.89,37.84,37.88,104100.0,29.1788,29.2096,29.1711,29.2019,104100.0
2015-04-27 14:30:00,37.87,37.88,37.82,37.85,196600.0,29.1942,29.2019,29.1557,29.1788,196600.0
2015-04-27 15:00:00,37.85,37.87,37.78,37.79,191100.0,29.1788,29.1942,29.1248,29.1325,191100.0
2015-04-27 15:30:00,37.79,37.81,37.73,37.78,353500.0,29.1325,29.1479,29.0863,29.1248,353500.0
2015-04-28 09:30:00,37.73,37.84,37.56,37.62,87200.0,29.0863,29.1711,28.9552,29.0015,87200.0
2015-04-28 10:00:00,37.62,37.67,37.52,37.65,108300.0,29.0015,29.04,28.9244,29.0246,108300.0
2015-04-28 10:30:00,37.65,37.74,37.63,37.69,74700.0,29.0246,29.094,29.0092,29.0554,74700.0
2015-04-28 11:00:00,37.69,37.81,37.69,37.76,73800.0,29.0554,29.1479,29.0554,29.1094,73800.0
2015-04-28 11:30:00,37.76,37.87,37.75,37.83,102000.0,29.1094,29.1942,29.1017,29.1634,102000.0
2015-04-28 12:00:00,37.82,37.89,37.82,37.83,53100.0,29.1557,29.2096,29.1557,29.1634,53100.0
2015-04-28 12:30:00,37.83,37.91,37.82,37.88,93800.0,29.1634,29.225,29.1557,29.2019,93800.0
2015-04-28 13:00:00,37.88,37.89,37.8,37.81,50700.0,29.2019,29.2096,29.1402,29.1479,50700.0
2015-04-28 13:30:00,37.81,37.81,37.7,37.7,100900.0,29.1479,29.1479,29.0631,29.0631,100900.0
2015-04-28 14:00:00,37.7,37.71,37.64,37.69,139800.0,29.0631,29.0709,29.0169,29.0554,139800.0
2015-04-28 14:30:00,37.69,37.76,37.66,37.73,89000.0,29.0554,29.1094,29.0323,29.0863,89000.0
2015-04-28 15:00:00,37.73,37.76,37.72,37.72,89000.0,29.0863,29.1094,29.0786,29.0786,89000.0
2015-04-28 15:30:00,37.72,37.75,37.71,37.74,213900.0,29.0786,29.1017,29.0709,29.094,213900.0
2015-04-29 09:30:00,37.59,37.71,37.55,37.55,110200.0,28.9783,29.0709,28.9475,28.9475,110200.0
2015-04-29 10:00:00,37.55,37.58,37.38,37.48,122700.0,28.9475,28.9706,28.8165,28.8935,122700.0
2015-04-29 10:30:00,37.47,37.57,37.47,37.56,198800.0,28.8858,28.9629,28.8858,28.9552,198800.0
2015-04-29 11:00:00,37.56,37.63,37.53,37.54,146900.0,28.9552,29.0092,28.9321,28.9398,146900.0
2015-04-29 11:30:00,37.54,37.6,37.52,37.59,130300.0,28.9398,28.9861,28.9244,28.9783,130300.0
2015-04-29 12:00:00,37.59,37.59,37.4,37.4,129000.0,28.9783,28.9783,28.8319,28.8319,129000.0
2015-04-29 12:30:00,37.41,37.5,37.37,37.49,117300.0,28.8396,28.909,28.8087,28.9013,117300.0
2015-04-29 13:00:00,37.49,37.54,37.44,37.53,150200.0,28.9013,28.9398,28.8627,28.9321,150200.0
2015-04-29 13:30:00,37.52,37.59,37.5,37.53,72800.0,28.9244,28.9783,28.909,28.9321,72800.0
2015-04-29 14:00:00,37.53,37.61,37.49,37.58,116600.0,28.9321,28.9938,28.9013,28.9706,116600.0
2015-04-29 14:30:00,37.57,37.64,37.51,37.51,112700.0,28.9629,29.0169,28.9167,28.9167,112700.0
2015-04-29 15:00:00,37.52,37.56,37.46,37.47,220400.0,28.9244,28.9552,28.8781,28.8858,220400.0
2015-04-29 15:30:00,37.47,37.52,37.4,37.43,386200.0,28.8858,28.9244,28.8319,28.855,386200.0
2015-04-30 09:30:00,37.38,37.46,37.21,37.24,196100.0,28.8165,28.8781,28.6854,28.7085,196100.0
2015-04-30 10:00:00,37.23,37.36,37.17,37.32,179300.0,28.7008,28.801,28.6546,28.7702,179300.0
2015-04-30 10:30:00,37.31,37.35,37.23,37.29,140400.0,28.7625,28.7933,28.7008,28.7471,140400.0
2015-04-30 11:00:00,37.3,37.37,37.28,37.32,88700.0,28.7548,28.8087,28.7394,28.7702,88700.0
2015-04-30 11:30:00,37.32,37.34,37.14,37.15,324900.0,28.7702,28.7856,28.6314,28.6392,324900.0
2015-04-30 12:00:00,37.15,37.16,37.05,37.1,292200.0,28.6392,28.6469,28.5621,28.6006,292200.0
2015-04-30 12:30:00,37.1,37.12,37.02,37.06,158500.0,28.6006,28.616,28.5389,28.5698,158500.0
2015-04-30 13:00:00,37.07,37.16,37.07,37.14,69500.0,28.5775,28.6469,28.5775,28.6314,69500.0
2015-04-30 13:30:00,37.14,37.16,37.05,37.06,115200.0,28.6314,28.6469,28.5621,28.5698,115200.0
2015-04-30 14:00:00,37.06,37.09,36.95,36.97,230500.0,28.5698,28.5929,28.485,28.5004,230500.0
2015-04-30 14:30:00,36.97,37.02,36.91,36.96,194000.0,28.5004,28.5389,28.4541,28.4927,194000.0
2015-04-30 15:00:00,36.95,36.97,36.84,36.91,391200.0,28.485,28.5004,28.4002,28.4541,391200.0
2015-04-30 15:30:00,36.91,37.03,36.87,37.02,764400.0,28.4541,28.5466,28.4233,28.5389,764400.0
2015-05-01 09:30:00,37.12,37.24,37.0,37.09,223100.0,28.616,28.7085,28.5235,28.5929,223100.0
2015-05-01 10:00:00,37.07,37.11,36.99,36.99,200900.0,28.5775,28.6083,28.5158,28.5158,200900.0
2015-05-01 10:30:00,36.99,37.08,36.98,37.03,254400.0,28.5158,28.5852,28.5081,28.5466,254400.0
2015-05-01 11:00:00,37.02,37.04,36.92,36.94,275700.0,28.5389,28.5544,28.4618,28.4773,275700.0
2015-05-01 11:30:00,36.94,36.96,36.85,36.9,151100.0,28.4773,28.4927,28.4079,28.4464,151100.0
2015-05-01 12:00:00,36.9,36.91,36.85,36.9,95600.0,28.4464,28.4541,28.4079,28.4464,95600.0
2015-05-01 12:30:00,36.9,37.01,36.9,37.0,134900.0,28.4464,28.5312,28.4464,28.5235,134900.0
2015-05-01 13:00:00,37.0,37.06,36.99,37.02,131000.0,28.5235,28.5698,28.5158,28.5389,131000.0
2015-05-01 13:30:00,37.02,37.17,37.01,37.11,240000.0,28.5389,28.6546,28.5312,28.6083,240000.0
2015-05-01 14:00:00,37.11,37.12,36.99,37.04,284800.0,28.6083,28.616,28.5158,28.5544,284800.0
2015-05-01 14:30:00,37.04,37.05,36.99,37.02,219800.0,28.5544,28.5621,28.5158,28.5389,219800.0
2015-05-01 15:00:00,37.02,37.03,36.95,36.99,304400.0,28.5389,28.5466,28.485,28.5158,304400.0
2015-05-01 15:30:00,36.99,37.18,36.97,37.16,982600.0,28.5158,28.6623,28.5004,28.6469,982600.0
2015-05-04 09:30:00,36.8,37.45,36.6,37.12,354700.0,28.3693,28.8704,28.2152,28.616,354700.0
2015-05-04 10:00:00,37.1,37.14,37.01,37.09,249800.0,28.6006,28.6314,28.5312,28.5929,249800.0
2015-05-04 10:30:00,37.09,37.33,37.08,37.16,379400.0,28.5929,28.7779,28.5852,28.6469,379400.0
2015-05-04 11:00:00,37.16,37.21,37.05,37.13,266800.0,28.6469,28.6854,28.5621,28.6237,266800.0
2015-05-04 11:30:00,37.13,37.26,37.09,37.14,471900.0,28.6237,28.7239,28.5929,28.6314,471900.0
2015-05-04 12:00:00,37.14,37.15,36.92,37.15,273000.0,28.6314,28.6392,28.4618,28.6392,273000.0
2015-05-04 12:30:00,37.14,37.3,37.14,37.18,229500.0,28.6314,28.7548,28.6314,28.6623,229500.0
2015-05-04 13:00:00,37.19,37.19,36.94,36.97,239300.0,28.67,28.67,28.4773,28.5004,239300.0
2015-05-04 13:30:00,36.97,37.02,36.89,37.02,242500.0,28.5004,28.5389,28.4387,28.5389,242500.0
2015-05-04 14:00:00,37.01,37.1,36.98,37.04,200800.0,28.5312,28.6006,28.5081,28.5544,200800.0
2015-05-04 14:30:00,37.04,37.05,36.87,36.9,329300.0,28.5544,28.5621,28.4233,28.4464,329300.0
2015-05-04 15:00:00,36.9,36.94,36.77,36.8,454700.0,28.4464,28.4773,28.3462,28.3693,454700.0
2015-05-04 15:30:00,36.8,36.8,36.6,36.66,1260500.0,28.3693,28.3693,28.2152,28.2614,1260500.0
2015-05-05 09:30:00,36.5,36.52,36.07,36.15,2211600.0,28.1381,28.1535,27.8066,27.8682,2211600.0
2015-05-05 10:00:00,36.16,36.31,36.1,36.22,842200.0,27.876,27.9916,27.8297,27.9222,842200.0
2015-05-05 10:30:00,36.21,36.31,36.18,36.3,447800.0,27.9145,27.9916,27.8914,27.9839,447800.0
2015-05-05 11:00:00,36.3,36.3,36.2,36.21,469400.0,27.9839,27.9839,27.9068,27.9145,469400.0
2015-05-05 11:30:00,36.21,36.35,36.19,36.28,454900.0,27.9145,28.0224,27.8991,27.9685,454900.0
2015-05-05 12:00:00,36.29,36.34,36.27,36.29,266900.0,27.9762,28.0147,27.9608,27.9762,266900.0
2015-05-05 12:30:00,36.29,36.33,36.17,36.21,476800.0,27.9762,28.007,27.8837,27.9145,476800.0
2015-05-05 13:00:00,36.21,36.25,36.14,36.24,257000.0,27.9145,27.9453,27.8605,27.9376,257000.0
2015-05-05 13:30:00,36.25,36.26,36.12,36.13,257800.0,27.9453,27.953,27.8451,27.8528,257800.0
2015-05-05 14:00:00,36.13,36.16,36.1,36.12,255000.0,27.8528,27.876,27.8297,27.8451,255000.0
2015-05-05 14:30:00,36.12,36.15,36.05,36.11,344600.0,27.8451,27.8682,27.7912,27.8374,344600.0
2015-05-05 15:00:00,36.11,36.13,36.02,36.12,410100.0,27.8374,27.8528,27.768,27.8451,410100.0
2015-05-05 15:30:00,36.12,36.15,36.07,36.1,730100.0,27.8451,27.8682,27.8066,27.8297,730100.0
2015-05-06 09:30:00,36.16,36.2,35.91,36.05,484400.0,27.876,27.9068,27.6832,27.7912,484400.0
2015-05-06 10:00:00,36.05,36.06,35.9,35.96,383800.0,27.7912,27.7989,27.6755,27.7218,383800.0
2015-05-06 10:30:00,35.96,36.07,35.91,36.04,406800.0,27.7218,27.8066,27.6832,27.7834,406800.0
2015-05-06 11:00:00,36.05,36.08,35.96,36.08,402200.0,27.7912,27.8143,27.7218,27.8143,402200.0
2015-05-06 11:30:00,36.08,36.24,36.04,36.21,389700.0,27.8143,27.9376,27.7834,27.9145,389700.0
2015-05-06 12:00:00,36.21,36.24,36.14,36.14,273100.0,27.9145,27.9376,27.8605,27.8605,273100.0
2015-05-06 12:30:00,36.14,36.18,36.09,36.09,216000.0,27.8605,27.8914,27.822,27.822,216000.0
2015-05-06 13:00:00,36.1,36.14,36.02,36.09,238500.0,27.8297,27.8605,27.768,27.822,238500.0
2015-05-06 13:30:00,36.08,36.15,36.06,36.13,299900.0,27.8143,27.8682,27.7989,27.8528,299900.0
2015-05-06 14:00:00,36.12,36.14,36.07,36.09,258100.0,27.8451,27.8605,27.8066,27.822,258100.0
2015-05-06 14:30:00,36.09,36.1,35.9,35.93,379100.0,27.822,27.8297,27.6755,27.6986,379100.0
2015-05-06 15:00:00,35.94,35.95,35.84,35.93,520200.0,27.7064,27.7141,27.6293,27.6986,520200.0
2015-05-06 15:30:00,35.93,36.02,35.87,35.96,964300.0,27.6986,27.768,27.6524,27.7218,964300.0
2015-05-07 09:30:00,35.97,36.07,35.86,35.95,191900.0,27.7295,27.8066,27.6447,27.7141,191900.0
2015-05-07 10:00:00,35.95,36.13,35.92,36.09,225500.0,27.7141,27.8528,27.6909,27.822,225500.0
2015-05-07 10:30:00,36.1,36.21,36.07,36.19,163800.0,27.8297,27.9145,27.8066,27.8991,163800.0
2015-05-07 11:00:00,36.19,36.29,36.17,36.27,180000.0,27.8991,27.9762,27.8837,27.9608,180000.0
2015-05-07 11:30:00,36.27,36.32,36.24,36.3,216600.0,27.9608,27.9993,27.9376,27.9839,216600.0
2015-05-07 12:00:00,36.3,36.55,36.3,36.47,340600.0,27.9839,28.1766,27.9839,28.1149,340600.0
2015-05-07 12:30:00,36.48,36.56,36.46,36.5,268600.0,28.1226,28.1843,28.1072,28.1381,268600.0
2015-05-07 13:00:00,36.5,36.54,36.38,36.4,281500.0,28.1381,28.1689,28.0456,28.061,281500.0
2015-05-07 13:30:00,36.41,36.48,36.41,36.45,276100.0,28.0687,28.1226,28.0687,28.0995,276100.0
2015-05-07 14:00:00,36.45,36.52,36.43,36.45,144300.0,28.0995,28.1535,28.0841,28.0995,144300.0
2015-05-07 14:30:00,36.46,36.48,36.4,36.44,107400.0,28.1072,28.1226,28.061,28.0918,107400.0
2015-05-07 15:00:00,36.43,36.44,36.32,36.37,180700.0,28.0841,28.0918,27.9993,28.0378,180700.0
2015-05-07 15:30:00,36.36,36.43,36.35,36.38,419700.0,28.0301,28.0841,28.0224,28.0456,419700.0
2015-05-08 09:30:00,36.59,36.68,36.51,36.51,164600.0,28.2074,28.2768,28.1458,28.1458,164600.0
2015-05-08 10:00:00,36.52,36.68,36.51,36.65,213700.0,28.1535,28.2768,28.1458,28.2537,213700.0
2015-05-08 10:30:00,36.66,36.67,36.6,36.64,122100.0,28.2614,28.2691,28.2152,28.246,122100.0
2015-05-08 11:00:00,36.64,36.69,36.64,36.65,174300.0,28.246,28.2845,28.246,28.2537,174300.0
2015-05-08 11:30:00,36.65,36.71,36.65,36.68,164100.0,28.2537,28.3,28.2537,28.2768,164100.0
2015-05-08 12:00:00,36.67,36.69,36.65,36.68,96000.0,28.2691,28.2845,28.2537,28.2768,96000.0
2015-05-08 12:30:00,36.67,36.7,36.66,36.69,133300.0,28.2691,28.2922,28.2614,28.2845,133300.0
2015-05-08 13:00:00,36.68,36.7,36.67,36.7,79400.0,28.2768,28.2922,28.2691,28.2922,79400.0
2015-05-08 13:30:00,36.7,36.7,36.65,36.66,130000.0,28.2922,28.2922,28.2537,28.2614,130000.0
2015-05-08 14:00:00,36.66,36.68,36.65,36.67,128100.0,28.2614,28.2768,28.2537,28.2691,128100.0
2015-05-08 14:30:00,36.67,36.7,36.66,36.69,117200.0,28.2691,28.2922,28.2614,28.2845,117200.0
2015-05-08 15:00:00,36.7,36.71,36.66,36.67,178400.0,28.2922,28.3,28.2614,28.2691,178400.0
2015-05-08 15:30:00,36.67,36.68,36.61,36.62,509000.0,28.2691,28.2768,28.2229,28.2306,509000.0
2015-05-11 09:30:00,36.52,36.58,36.37,36.57,149300.0,28.1535,28.1997,28.0378,28.192,149300.0
2015-05-11 10:00:00,36.56,36.68,36.56,36.59,66600.0,28.1843,28.2768,28.1843,28.2074,66600.0
2015-05-11 10:30:00,36.59,36.61,36.51,36.59,86900.0,28.2074,28.2229,28.1458,28.2074,86900.0
2015-05-11 11:00:00,36.59,36.69,36.59,36.62,134900.0,28.2074,28.2845,28.2074,28.2306,134900.0
2015-05-11 11:30:00,36.63,36.68,36.6,36.65,92900.0,28.2383,28.2768,28.2152,28.2537,92900.0
2015-05-11 12:00:00,36.65,36.66,36.6,36.65,89900.0,28.2537,28.2614,28.2152,28.2537,89900.0
2015-05-11 12:30:00,36.64,36.67,36.63,36.66,64300.0,28.246,28.2691,28.2383,28.2614,64300.0
2015-05-11 13:00:00,36.66,36.71,36.65,36.68,109100.0,28.2614,28.3,28.2537,28.2768,109100.0
2015-05-11 13:30:00,36.67,36.69,36.63,36.66,90800.0,28.2691,28.2845,28.2383,28.2614,90800.0
2015-05-11 14:00:00,36.67,36.7,36.6,36.66,134100.0,28.2691,28.2922,28.2152,28.2614,134100.0
2015-05-11 14:30:00,36.65,36.66,36.54,36.57,124500.0,28.2537,28.2614,28.1689,28.192,124500.0
2015-05-11 15:00:00,36.57,36.64,36.54,36.59,126200.0,28.192,28.246,28.1689,28.2074,126200.0
2015-05-11 15:30:00,36.59,36.6,36.47,36.5,581200.0,28.2074,28.2152,28.1149,28.1381,581200.0
2015-05-12 09:30:00,36.36,36.44,36.31,36.4,183700.0,28.0301,28.0918,27.9916,28.061,183700.0
2015-05-12 10:00:00,36.39,36.5,36.36,36.49,190700.0,28.0533,28.1381,28.0301,28.1304,190700.0
2015-05-12 10:30:00,36.48,36.69,36.48,36.62,117800.0,28.1226,28.2845,28.1226,28.2306,117800.0
2015-05-12 11:00:00,36.63,36.7,36.57,36.6,207100.0,28.2383,28.2922,28.192,28.2152,207100.0
2015-05-12 11:30:00,36.59,36.65,36.57,36.61,108100.0,28.2074,28.2537,28.192,28.2229,108100.0
2015-05-12 12:00:00,36.6,36.63,36.51,36.63,106500.0,28.2152,28.2383,28.1458,28.2383,106500.0
2015-05-12 12:30:00,36.63,36.64,36.54,36.59,85500.0,28.2383,28.246,28.1689,28.2074,85500.0
2015-05-12 13:00:00,36.59,36.67,36.55,36.66,122500.0,28.2074,28.2691,28.1766,28.2614,122500.0
2015-05-12 13:30:00,36.65,36.65,36.59,36.63,83400.0,28.2537,28.2537,28.2074,28.2383,83400.0
2015-05-12 14:00:00,36.62,36.69,36.59,36.68,77400.0,28.2306,28.2845,28.2074,28.2768,77400.0
2015-05-12 14:30:00,36.68,36.7,36.62,36.64,108700.0,28.2768,28.2922,28.2306,28.246,108700.0
2015-05-12 15:00:00,36.65,36.67,36.6,36.66,179200.0,28.2537,28.2691,28.2152,28.2614,179200.0
2015-05-12 15:30:00,36.66,36.67,36.59,36.61,421600.0,28.2614,28.2691,28.2074,28.2229,421600.0
2015-05-13 09:30:00,36.62,36.88,36.61,36.77,178300.0,28.2306,28.431,28.2229,28.3462,178300.0
2015-05-13 10:00:00,36.77,36.82,36.72,36.77,91300.0,28.3462,28.3848,28.3077,28.3462,91300.0
2015-05-13 10:30:00,36.77,36.77,36.68,36.7,155300.0,28.3462,28.3462,28.2768,28.2922,155300.0
2015-05-13 11:00:00,36.69,36.77,36.65,36.77,174200.0,28.2845,28.3462,28.2537,28.3462,174200.0
2015-05-13 11:30:00,36.76,36.84,36.74,36.8,138900.0,28.3385,28.4002,28.3231,28.3693,138900.0
2015-05-13 12:00:00,36.79,36.84,36.78,36.81,138300.0,28.3616,28.4002,28.3539,28.377,138300.0
2015-05-13 12:30:00,36.8,36.85,36.79,36.84,126200.0,28.3693,28.4079,28.3616,28.4002,126200.0
2015-05-13 13:00:00,36.83,36.91,36.8,36.82,75600.0,28.3925,28.4541,28.3693,28.3848,75600.0
2015-05-13 13:30:00,36.82,36.85,36.78,36.81,68800.0,28.3848,28.4079,28.3539,28.377,68800.0
2015-05-13 14:00:00,36.81,36.85,36.78,36.85,152000.0,28.377,28.4079,28.3539,28.4079,152000.0
2015-05-13 14:30:00,36.84,36.85,36.8,36.84,129300.0,28.4002,28.4079,28.3693,28.4002,129300.0
2015-05-13 15:00:00,36.84,36.94,36.82,36.92,407200.0,28.4002,28.4773,28.3848,28.4618,407200.0
2015-05-13 15:30:00,36.91,36.93,36.84,36.86,775300.0,28.4541,28.4696,28.4002,28.4156,775300.0
2015-05-14 09:30:00,37.0,37.17,36.92,37.16,290900.0,28.5235,28.6546,28.4618,28.6469,290900.0
2015-05-14 10:00:00,37.15,37.29,37.14,37.28,323500.0,28.6392,28.7471,28.6314,28.7394,323500.0
2015-05-14 10:30:00,37.28,37.36,37.26,37.32,221300.0,28.7394,28.801,28.7239,28.7702,221300.0
2015-05-14 11:00:00,37.31,37.32,37.24,37.31,188600.0,28.7625,28.7702,28.7085,28.7625,188600.0
2015-05-14 11:30:00,37.3,37.36,37.3,37.34,231800.0,28.7548,28.801,28.7548,28.7856,231800.0
2015-05-14 12:00:00,37.35,37.38,37.31,37.38,177100.0,28.7933,28.8165,28.7625,28.8165,177100.0
2015-05-14 12:30:00,37.38,37.4,37.32,37.33,152600.0,28.8165,28.8319,28.7702,28.7779,152600.0
2015-05-14 13:00:00,37.33,37.38,37.32,37.35,169400.0,28.7779,28.8165,28.7702,28.7933,169400.0
2015-05-14 13:30:00,37.35,37.4,37.35,37.38,168500.0,28.7933,28.8319,28.7933,28.8165,168500.0
2015-05-14 14:00:00,37.37,37.39,37.35,37.38,134400.0,28.8087,28.8242,28.7933,28.8165,134400.0
2015-05-14 14:30:00,37.39,37.43,37.38,37.41,190800.0,28.8242,28.855,28.8165,28.8396,190800.0
2015-05-14 15:00:00,37.41,37.45,37.41,37.44,293200.0,28.8396,28.8704,28.8396,28.8627,293200.0
2015-05-14 15:30:00,37.45,37.48,37.35,37.42,834900.0,28.8704,28.8935,28.7933,28.8473,834900.0
2015-05-15 09:30:00,37.36,37.48,37.3,37.4,398000.0,28.801,28.8935,28.7548,28.8319,398000.0
2015-05-15 10:00:00,37.37,37.38,37.28,37.35,121200.0,28.8087,28.8165,28.7394,28.7933,121200.0
2015-05-15 10:30:00,37.35,37.38,37.29,37.37,101800.0,28.7933,28.8165,28.7471,28.8087,101800.0
2015-05-15 11:00:00,37.38,37.39,37.31,37.34,100600.0,28.8165,28.8242,28.7625,28.7856,100600.0
2015-05-15 11:30:00,37.34,37.38,37.33,37.34,121200.0,28.7856,28.8165,28.7779,28.7856,121200.0
2015-05-15 12:00:00,37.35,37.37,37.33,37.33,84500.0,28.7933,28.8087,28.7779,28.7779,84500.0
2015-05-15 12:30:00,37.32,37.39,37.32,37.39,79000.0,28.7702,28.8242,28.7702,28.8242,79000.0
2015-05-15 13:00:00,37.39,37.39,37.38,37.39,60600.0,28.8242,28.8242,28.8165,28.8242,60600.0
2015-05-15 13:30:00,37.39,37.41,37.38,37.39,111900.0,28.8242,28.8396,28.8165,28.8242,111900.0
2015-05-15 14:00:00,37.39,37.39,37.37,37.38,81000.0,28.8242,28.8242,28.8087,28.8165,81000.0
2015-05-15 14:30:00,37.38,37.4,37.35,37.35,147900.0,28.8165,28.8319,28.7933,28.7933,147900.0
2015-05-15 15:00:00,37.36,37.39,37.35,37.35,98500.0,28.801,28.8242,28.7933,28.7933,98500.0
2015-05-15 15:30:00,37.36,37.37,37.26,37.28,684000.0,28.801,28.8087,28.7239,28.7394,684000.0
2015-05-18 09:30:00,37.28,37.33,37.16,37.33,343300.0,28.7394,28.7779,28.6469,28.7779,343300.0
2015-05-18 10:00:00,37.32,37.36,37.26,37.3,126600.0,28.7702,28.801,28.7239,28.7548,126600.0
2015-05-18 10:30:00,37.31,37.35,37.24,37.26,120000.0,28.7625,28.7933,28.7085,28.7239,120000.0
2015-05-18 11:00:00,37.26,37.34,37.25,37.34,99300.0,28.7239,28.7856,28.7162,28.7856,99300.0
2015-05-18 11:30:00,37.34,37.35,37.29,37.34,99300.0,28.7856,28.7933,28.7471,28.7856,99300.0
2015-05-18 12:00:00,37.34,37.4,37.3,37.4,147500.0,28.7856,28.8319,28.7548,28.8319,147500.0
2015-05-18 12:30:00,37.4,37.4,37.35,37.39,60500.0,28.8319,28.8319,28.7933,28.8242,60500.0
2015-05-18 13:00:00,37.39,37.4,37.34,37.39,106100.0,28.8242,28.8319,28.7856,28.8242,106100.0
2015-05-18 13:30:00,37.39,37.55,37.38,37.54,314300.0,28.8242,28.9475,28.8165,28.9398,314300.0
2015-05-18 14:00:00,37.54,37.55,37.48,37.52,160700.0,28.9398,28.9475,28.8935,28.9244,160700.0
2015-05-18 14:30:00,37.52,37.58,37.52,37.54,144100.0,28.9244,28.9706,28.9244,28.9398,144100.0
2015-05-18 15:00:00,37.53,37.58,37.53,37.53,155400.0,28.9321,28.9706,28.9321,28.9321,155400.0
2015-05-18 15:30:00,37.54,37.55,37.46,37.48,425400.0,28.9398,28.9475,28.8781,28.8935,425400.0
2015-05-19 09:30:00,38.21,38.48,38.12,38.2,791900.0,29.4563,29.6645,29.3869,29.4486,791900.0
2015-05-19 10:00:00,38.21,38.29,38.13,38.16,477900.0,29.4563,29.518,29.3946,29.4178,477900.0
2015-05-19 10:30:00,38.16,38.28,38.14,38.23,528800.0,29.4178,29.5103,29.4023,29.4717,528800.0
2015-05-19 11:00:00,38.23,38.25,38.1,38.12,279800.0,29.4717,29.4871,29.3715,29.3869,279800.0
2015-05-19 11:30:00,38.12,38.16,38.04,38.04,248800.0,29.3869,29.4178,29.3253,29.3253,248800.0
2015-05-19 12:00:00,38.05,38.12,38.0,38.06,182400.0,29.333,29.3869,29.2944,29.3407,182400.0
2015-05-19 12:30:00,38.06,38.07,37.96,38.0,235000.0,29.3407,29.3484,29.2636,29.2944,235000.0
2015-05-19 13:00:00,38.01,38.02,37.95,38.0,229700.0,29.3021,29.3098,29.2559,29.2944,229700.0
2015-05-19 13:30:00,38.0,38.4,37.99,38.39,759200.0,29.2944,29.6028,29.2867,29.5951,759200.0
2015-05-19 14:00:00,38.38,38.47,38.31,38.35,913400.0,29.5874,29.6567,29.5334,29.5642,913400.0
2015-05-19 14:30:00,38.34,38.36,38.17,38.23,452000.0,29.5565,29.5719,29.4255,29.4717,452000.0
2015-05-19 15:00:00,38.23,38.26,38.11,38.17,547600.0,29.4717,29.4949,29.3792,29.4255,547600.0
2015-05-19 15:30:00,38.17,38.32,38.16,38.29,740600.0,29.4255,29.5411,29.4178,29.518,740600.0
2015-05-20 09:30:00,38.31,38.35,38.14,38.16,256100.0,29.5334,29.5642,29.4023,29.4178,256100.0
2015-05-20 10:00:00,38.16,38.23,38.1,38.11,163500.0,29.4178,29.4717,29.3715,29.3792,163500.0
2015-05-20 10:30:00,38.11,38.17,38.1,38.11,110400.0,29.3792,29.4255,29.3715,29.3792,110400.0
2015-05-20 11:00:00,38.11,38.12,38.05,38.05,169400.0,29.3792,29.3869,29.333,29.333,169400.0
2015-05-20 11:30:00,38.05,38.06,38.01,38.05,127600.0,29.333,29.3407,29.3021,29.333,127600.0
2015-05-20 12:00:00,38.05,38.06,38.01,38.04,74000.0,29.333,29.3407,29.3021,29.3253,74000.0
2015-05-20 12:30:00,38.04,38.05,37.98,38.02,85100.0,29.3253,29.333,29.279,29.3098,85100.0
2015-05-20 13:00:00,38.02,38.02,37.97,37.98,68400.0,29.3098,29.3098,29.2713,29.279,68400.0
2015-05-20 13:30:00,37.97,37.98,37.93,37.98,156600.0,29.2713,29.279,29.2405,29.279,156600.0
2015-05-20 14:00:00,37.98,38.16,37.97,38.16,152600.0,29.279,29.4178,29.2713,29.4178,152600.0
2015-05-20 14:30:00,38.16,38.17,38.09,38.14,190700.0,29.4178,29.4255,29.3638,29.4023,190700.0
2015-05-20 15:00:00,38.14,38.16,38.07,38.09,339900.0,29.4023,29.4178,29.3484,29.3638,339900.0
2015-05-20 15:30:00,38.09,38.15,38.07,38.07,590400.0,29.3638,29.4101,29.3484,29.3484,590400.0
2015-05-21 09:30:00,38.02,38.13,37.79,38.12,230000.0,29.3098,29.3946,29.1325,29.3869,230000.0
2015-05-21 10:00:00,38.12,38.21,38.08,38.11,101800.0,29.3869,29.4563,29.3561,29.3792,101800.0
2015-05-21 10:30:00,38.11,38.15,38.07,38.09,119200.0,29.3792,29.4101,29.3484,29.3638,119200.0
2015-05-21 11:00:00,38.09,38.16,38.09,38.14,115800.0,29.3638,29.4178,29.3638,29.4023,115800.0
2015-05-21 11:30:00,38.15,38.18,38.11,38.17,152000.0,29.4101,29.4332,29.3792,29.4255,152000.0
2015-05-21 12:00:00,38.17,38.19,38.14,38.18,59500.0,29.4255,29.4409,29.4023,29.4332,59500.0
2015-05-21 12:30:00,38.18,38.22,38.16,38.19,144500.0,29.4332,29.464,29.4178,29.4409,144500.0
2015-05-21 13:00:00,38.2,38.24,38.17,38.18,157800.0,29.4486,29.4794,29.4255,29.4332,157800.0
2015-05-21 13:30:00,38.18,38.18,38.15,38.17,125300.0,29.4332,29.4332,29.4101,29.4255,125300.0
2015-05-21 14:00:00,38.16,38.21,38.15,38.2,152700.0,29.4178,29.4563,29.4101,29.4486,152700.0
2015-05-21 14:30:00,38.2,38.22,38.14,38.14,77900.0,29.4486,29.464,29.4023,29.4023,77900.0
2015-05-21 15:00:00,38.14,38.2,38.11,38.11,107300.0,29.4023,29.4486,29.3792,29.3792,107300.0
2015-05-21 15:30:00,38.12,38.18,38.07,38.1,415800.0,29.3869,29.4332,29.3484,29.3715,415800.0
2015-05-22 09:30:00,37.99,38.03,37.75,37.77,240700.0,29.2867,29.3175,29.1017,29.1171,240700.0
2015-05-22 10:00:00,37.77,37.79,37.69,37.71,264500.0,29.1171,29.1325,29.0554,29.0709,264500.0
2015-05-22 10:30:00,37.71,37.85,37.71,37.84,78000.0,29.0709,29.1788,29.0709,29.1711,78000.0
2015-05-22 11:00:00,37.84,37.84,37.75,37.82,103200.0,29.1711,29.1711,29.1017,29.1557,103200.0
2015-05-22 11:30:00,37.81,37.85,37.77,37.84,125400.0,29.1479,29.1788,29.1171,29.1711,125400.0
2015-05-22 12:00:00,37.84,37.85,37.82,37.84,49900.0,29.1711,29.1788,29.1557,29.1711,49900.0
2015-05-22 12:30:00,37.84,37.85,37.8,37.83,49100.0,29.1711,29.1788,29.1402,29.1634,49100.0
2015-05-22 13:00:00,37.83,37.89,37.8,37.83,85100.0,29.1634,29.2096,29.1402,29.1634,85100.0
2015-05-22 13:30:00,37.83,37.84,37.74,37.74,70700.0,29.1634,29.1711,29.094,29.094,70700.0
2015-05-22 14:00:00,37.74,37.78,37.73,37.75,85600.0,29.094,29.1248,29.0863,29.1017,85600.0
2015-05-22 14:30:00,37.74,37.8,37.73,37.75,76100.0,29.094,29.1402,29.0863,29.1017,76100.0
2015-05-22 15:00:00,37.75,37.78,37.74,37.77,101500.0,29.1017,29.1248,29.094,29.1171,101500.0
2015-05-22 15:30:00,37.76,37.77,37.67,37.68,314100.0,29.1094,29.1171,29.04,29.0477,314100.0
2015-05-26 09:30:00,37.58,37.72,37.5,37.52,148800.0,28.9706,29.0786,28.909,28.9244,148800.0
2015-05-26 10:00:00,37.51,37.54,37.46,37.48,150900.0,28.9167,28.9398,28.8781,28.8935,150900.0
2015-05-26 10:30:00,37.47,37.48,37.39,37.43,180800.0,28.8858,28.8935,28.8242,28.855,180800.0
2015-05-26 11:00:00,37.43,37.54,37.41,37.53,160900.0,28.855,28.9398,28.8396,28.9321,160900.0
2015-05-26 11:30:00,37.52,37.59,37.51,37.52,105100.0,28.9244,28.9783,28.9167,28.9244,105100.0
2015-05-26 12:00:00,37.52,37.58,37.5,37.53,61700.0,28.9244,28.9706,28.909,28.9321,61700.0
2015-05-26 12:30:00,37.53,37.57,37.51,37.57,104700.0,28.9321,28.9629,28.9167,28.9629,104700.0
2015-05-26 13:00:00,37.57,37.66,37.53,37.63,202400.0,28.9629,29.0323,28.9321,29.0092,202400.0
2015-05-26 13:30:00,37.63,37.63,37.51,37.54,127500.0,29.0092,29.0092,28.9167,28.9398,127500.0
2015-05-26 14:00:00,37.54,37.58,37.53,37.56,93100.0,28.9398,28.9706,28.9321,28.9552,93100.0
2015-05-26 14:30:00,37.55,37.58,37.51,37.52,105100.0,28.9475,28.9706,28.9167,28.9244,105100.0
2015-05-26 15:00:00,37.52,37.57,37.5,37.54,122800.0,28.9244,28.9629,28.909,28.9398,122800.0
2015-05-26 15:30:00,37.55,37.57,37.47,37.49,422100.0,28.9475,28.9629,28.8858,28.9013,422100.0
2015-05-27 09:30:00,37.48,37.57,37.31,37.42,138800.0,28.8935,28.9629,28.7625,28.8473,138800.0
2015-05-27 10:00:00,37.44,37.56,37.39,37.52,122700.0,28.8627,28.9552,28.8242,28.9244,122700.0
2015-05-27 10:30:00,37.53,37.58,37.42,37.5,67100.0,28.9321,28.9706,28.8473,28.909,67100.0
2015-05-27 11:00:00,37.5,37.53,37.47,37.51,67200.0,28.909,28.9321,28.8858,28.9167,67200.0
2015-05-27 11:30:00,37.51,37.55,37.49,37.52,130800.0,28.9167,28.9475,28.9013,28.9244,130800.0
2015-05-27 12:00:00,37.52,37.55,37.51,37.54,59400.0,28.9244,28.9475,28.9167,28.9398,59400.0
2015-05-27 12:30:00,37.54,37.54,37.49,37.51,50600.0,28.9398,28.9398,28.9013,28.9167,50600.0
2015-05-27 13:00:00,37.51,37.59,37.5,37.57,57700.0,28.9167,28.9783,28.909,28.9629,57700.0
2015-05-27 13:30:00,37.56,37.57,37.5,37.52,63400.0,28.9552,28.9629,28.909,28.9244,63400.0
2015-05-27 14:00:00,37.53,37.58,37.52,37.57,57300.0,28.9321,28.9706,28.9244,28.9629,57300.0
2015-05-27 14:30:00,37.57,37.61,37.56,37.58,57000.0,28.9629,28.9938,28.9552,28.9706,57000.0
2015-05-27 15:00:00,37.58,37.61,37.54,37.55,195200.0,28.9706,28.9938,28.9398,28.9475,195200.0
2015-05-27 15:30:00,37.55,37.57,37.53,37.54,257800.0,28.9475,28.9629,28.9321,28.9398,257800.0
2015-05-28 09:30:00,37.54,37.57,37.41,37.42,113000.0,28.9398,28.9629,28.8396,28.8473,113000.0
2015-05-28 10:00:00,37.42,37.45,37.34,37.34,111800.0,28.8473,28.8704,28.7856,28.7856,111800.0
2015-05-28 10:30:00,37.34,37.38,37.3,37.3,143800.0,28.7856,28.8165,28.7548,28.7548,143800.0
2015-05-28 11:00:00,37.31,37.35,37.25,37.29,201800.0,28.7625,28.7933,28.7162,28.7471,201800.0
2015-05-28 11:30:00,37.28,37.3,37.2,37.27,148400.0,28.7394,28.7548,28.6777,28.7317,148400.0
2015-05-28 12:00:00,37.27,37.35,37.22,37.33,85000.0,28.7317,28.7933,28.6931,28.7779,85000.0
2015-05-28 12:30:00,37.34,37.35,37.28,37.29,75300.0,28.7856,28.7933,28.7394,28.7471,75300.0
2015-05-28 13:00:00,37.27,37.32,37.25,37.29,77300.0,28.7317,28.7702,28.7162,28.7471,77300.0
2015-05-28 13:30:00,37.29,37.32,37.26,37.31,87900.0,28.7471,28.7702,28.7239,28.7625,87900.0
2015-05-28 14:00:00,37.3,37.32,37.27,37.31,148900.0,28.7548,28.7702,28.7317,28.7625,148900.0
2015-05-28 14:30:00,37.31,37.32,37.29,37.3,50100.0,28.7625,28.7702,28.7471,28.7548,50100.0
2015-05-28 15:00:00,37.29,37.35,37.26,37.27,167300.0,28.7471,28.7933,28.7239,28.7317,167300.0
2015-05-28 15:30:00,37.27,37.29,37.21,37.24,555600.0,28.7317,28.7471,28.6854,28.7085,555600.0
2015-05-29 09:30:00,37.24,37.29,37.15,37.18,167200.0,28.7085,28.7471,28.6392,28.6623,167200.0
2015-05-29 10:00:00,37.19,37.23,37.12,37.12,171100.0,28.67,28.7008,28.616,28.616,171100.0
2015-05-29 10:30:00,37.12,37.2,37.11,37.15,320800.0,28.616,28.6777,28.6083,28.6392,320800.0
2015-05-29 11:00:00,37.15,37.2,37.12,37.16,99500.0,28.6392,28.6777,28.616,28.6469,99500.0
2015-05-29 11:30:00,37.16,37.19,37.1,37.17,194300.0,28.6469,28.67,28.6006,28.6546,194300.0
2015-05-29 12:00:00,37.16,37.22,37.15,37.22,106800.0,28.6469,28.6931,28.6392,28.6931,106800.0
2015-05-29 12:30:00,37.23,37.31,37.22,37.22,494200.0,28.7008,28.7625,28.6931,28.6931,494200.0
2015-05-29 13:00:00,37.21,37.22,37.14,37.16,624200.0,28.6854,28.6931,28.6314,28.6469,624200.0
2015-05-29 13:30:00,37.16,37.29,37.13,37.26,170200.0,28.6469,28.7471,28.6237,28.7239,170200.0
2015-05-29 14:00:00,37.26,37.27,37.22,37.24,114600.0,28.7239,28.7317,28.6931,28.7085,114600.0
2015-05-29 14:30:00,37.24,37.25,37.13,37.14,369700.0,28.7085,28.7162,28.6237,28.6314,369700.0
2015-05-29 15:00:00,37.13,37.21,37.13,37.18,547800.0,28.6237,28.6854,28.6237,28.6623,547800.0
2015-05-29 15:30:00,37.18,37.26,37.14,37.17,832400.0,28.6623,28.7239,28.6314,28.6546,832400.0
2015-06-01 09:30:00,37.21,37.3,37.1,37.17,249066.0,28.6854,28.7548,28.6006,28.6546,249066.0
2015-06-01 10:00:00,37.16,37.21,37.08,37.14,279511.0,28.6469,28.6854,28.5852,28.6314,279511.0
2015-06-01 10:30:00,37.13,37.23,37.07,37.2,235176.0,28.6237,28.7008,28.5775,28.6777,235176.0
2015-06-01 11:00:00,37.2,37.24,37.16,37.17,157122.0,28.6777,28.7085,28.6469,28.6546,157122.0
2015-06-01 11:30:00,37.18,37.21,37.11,37.15,103712.0,28.6623,28.6854,28.6083,28.6392,103712.0
2015-06-01 12:00:00,37.16,37.35,37.15,37.32,91138.0,28.6469,28.7933,28.6392,28.7702,91138.0
2015-06-01 12:30:00,37.32,37.33,37.22,37.26,103139.0,28.7702,28.7779,28.6931,28.7239,103139.0
2015-06-01 13:00:00,37.25,37.27,37.19,37.25,316934.0,28.7162,28.7317,28.67,28.7162,316934.0
2015-06-01 13:30:00,37.24,37.27,37.21,37.27,111333.0,28.7085,28.7317,28.6854,28.7317,111333.0
2015-06-01 14:00:00,37.27,37.42,37.26,37.39,769071.0,28.7317,28.8473,28.7239,28.8242,769071.0
2015-06-01 14:30:00,37.38,37.39,37.33,37.36,155190.0,28.8165,28.8242,28.7779,28.801,155190.0
2015-06-01 15:00:00,37.35,37.37,37.25,37.27,354414.0,28.7933,28.8087,28.7162,28.7317,354414.0
2015-06-01 15:30:00,37.27,37.27,37.18,37.22,796848.0,28.7317,28.7317,28.6623,28.6931,796848.0
2015-06-02 09:30:00,37.22,37.22,37.04,37.14,275202.0,28.6931,28.6931,28.5544,28.6314,275202.0
2015-06-02 10:00:00,37.14,37.23,37.09,37.17,192256.0,28.6314,28.7008,28.5929,28.6546,192256.0
2015-06-02 10:30:00,37.18,37.26,37.15,37.23,127722.0,28.6623,28.7239,28.6392,28.7008,127722.0
2015-06-02 11:00:00,37.24,37.3,37.19,37.2,264225.0,28.7085,28.7548,28.67,28.6777,264225.0
2015-06-02 11:30:00,37.19,37.26,37.18,37.25,282386.0,28.67,28.7239,28.6623,28.7162,282386.0
2015-06-02 12:00:00,37.24,37.37,37.23,37.34,118432.0,28.7085,28.8087,28.7008,28.7856,118432.0
2015-06-02 12:30:00,37.34,37.41,37.33,37.41,100484.0,28.7856,28.8396,28.7779,28.8396,100484.0
2015-06-02 13:00:00,37.41,37.41,37.33,37.39,164716.0,28.8396,28.8396,28.7779,28.8242,164716.0
2015-06-02 13:30:00,37.39,37.39,37.32,37.32,101503.0,28.8242,28.8242,28.7702,28.7702,101503.0
2015-06-02 14:00:00,37.32,37.34,37.27,37.28,98931.0,28.7702,28.7856,28.7317,28.7394,98931.0
2015-06-02 14:30:00,37.29,37.3,37.23,37.3,144791.0,28.7471,28.7548,28.7008,28.7548,144791.0
2015-06-02 15:00:00,37.3,37.31,37.25,37.29,161648.0,28.7548,28.7625,28.7162,28.7471,161648.0
2015-06-02 15:30:00,37.28,37.31,37.24,37.29,631973.0,28.7394,28.7625,28.7085,28.7471,631973.0
2015-06-03 09:30:00,37.46,37.48,37.16,37.26,186660.0,28.8781,28.8935,28.6469,28.7239,186660.0
2015-06-03 10:00:00,37.26,37.43,37.21,37.41,250919.0,28.7239,28.855,28.6854,28.8396,250919.0
2015-06-03 10:30:00,37.41,37.48,37.35,37.47,129885.0,28.8396,28.8935,28.7933,28.8858,129885.0
2015-06-03 11:00:00,37.47,37.52,37.46,37.5,162548.0,28.8858,28.9244,28.8781,28.909,162548.0
2015-06-03 11:30:00,37.5,37.54,37.44,37.49,294146.0,28.909,28.9398,28.8627,28.9013,294146.0
2015-06-03 12:00:00,37.49,37.52,37.45,37.51,220057.0,28.9013,28.9244,28.8704,28.9167,220057.0
2015-06-03 12:30:00,37.51,37.53,37.44,37.53,539830.0,28.9167,28.9321,28.8627,28.9321,539830.0
2015-06-03 13:00:00,37.52,37.54,37.48,37.51,197809.0,28.9244,28.9398,28.8935,28.9167,197809.0
2015-06-03 13:30:00,37.51,37.51,37.47,37.5,114292.0,28.9167,28.9167,28.8858,28.909,114292.0
2015-06-03 14:00:00,37.5,37.52,37.49,37.5,180702.0,28.909,28.9244,28.9013,28.909,180702.0
2015-06-03 14:30:00,37.51,37.55,37.49,37.51,191484.0,28.9167,28.9475,28.9013,28.9167,191484.0
2015-06-03 15:00:00,37.52,37.59,37.51,37.56,323895.0,28.9244,28.9783,28.9167,28.9552,323895.0
2015-06-03 15:30:00,37.55,37.6,37.54,37.57,752940.0,28.9475,28.9861,28.9398,28.9629,752940.0
2015-06-04 09:30:00,37.57,37.61,37.37,37.45,230530.0,28.9629,28.9938,28.8087,28.8704,230530.0
2015-06-04 10:00:00,37.45,37.51,37.42,37.48,126453.0,28.8704,28.9167,28.8473,28.8935,126453.0
2015-06-04 10:30:00,37.48,37.48,37.42,37.42,404084.0,28.8935,28.8935,28.8473,28.8473,404084.0
2015-06-04 11:00:00,37.42,37.53,37.38,37.44,443507.0,28.8473,28.9321,28.8165,28.8627,443507.0
2015-06-04 11:30:00,37.44,37.49,37.36,37.46,245353.0,28.8627,28.9013,28.801,28.8781,245353.0
2015-06-04 12:00:00,37.45,37.48,37.41,37.41,141747.0,28.8704,28.8935,28.8396,28.8396,141747.0
2015-06-04 12:30:00,37.41,37.45,37.38,37.42,280333.0,28.8396,28.8704,28.8165,28.8473,280333.0
2015-06-04 13:00:00,37.42,37.43,37.35,37.38,275721.0,28.8473,28.855,28.7933,28.8165,275721.0
2015-06-04 13:30:00,37.38,37.46,37.38,37.41,543973.0,28.8165,28.8781,28.8165,28.8396,543973.0
2015-06-04 14:00:00,37.41,37.45,37.41,37.44,198752.0,28.8396,28.8704,28.8396,28.8627,198752.0
2015-06-04 14:30:00,37.44,37.45,37.42,37.43,200740.0,28.8627,28.8704,28.8473,28.855,200740.0
2015-06-04 15:00:00,37.44,37.5,37.43,37.49,712370.0,28.8627,28.909,28.855,28.9013,712370.0
2015-06-04 15:30:00,37.49,37.56,37.44,37.56,1819726.0,28.9013,28.9552,28.8627,28.9552,1819726.0
2015-06-05 09:30:00,37.44,37.46,37.06,37.28,319523.0,28.8627,28.8781,28.5698,28.7394,319523.0
2015-06-05 10:00:00,37.28,37.47,37.28,37.34,406856.0,28.7394,28.8858,28.7394,28.7856,406856.0
2015-06-05 10:30:00,37.35,37.37,37.3,37.32,262449.0,28.7933,28.8087,28.7548,28.7702,262449.0
2015-06-05 11:00:00,37.31,37.33,37.22,37.33,454162.0,28.7625,28.7779,28.6931,28.7779,454162.0
2015-06-05 11:30:00,37.33,37.34,37.21,37.21,248429.0,28.7779,28.7856,28.6854,28.6854,248429.0
2015-06-05 12:00:00,37.22,37.24,37.13,37.14,232625.0,28.6931,28.7085,28.6237,28.6314,232625.0
2015-06-05 12:30:00,37.14,37.25,37.12,37.2,264744.0,28.6314,28.7162,28.616,28.6777,264744.0
2015-06-05 13:00:00,37.2,37.2,37.11,37.17,231216.0,28.6777,28.6777,28.6083,28.6546,231216.0
2015-06-05 13:30:00,37.17,37.2,37.12,37.16,206388.0,28.6546,28.6777,28.616,28.6469,206388.0
2015-06-05 14:00:00,37.16,37.2,37.06,37.09,247967.0,28.6469,28.6777,28.5698,28.5929,247967.0
2015-06-05 14:30:00,37.09,37.13,37.06,37.09,237473.0,28.5929,28.6237,28.5698,28.5929,237473.0
2015-06-05 15:00:00,37.09,37.12,37.04,37.06,362241.0,28.5929,28.616,28.5544,28.5698,362241.0
2015-06-05 15:30:00,37.06,37.11,37.02,37.11,1082465.0,28.5698,28.6083,28.5389,28.6083,1082465.0
2015-06-08 09:30:00,37.05,37.19,37.02,37.06,141021.0,28.5621,28.67,28.5389,28.5698,141021.0
2015-06-08 10:00:00,37.06,37.1,37.04,37.06,68847.0,28.5698,28.6006,28.5544,28.5698,68847.0
2015-06-08 10:30:00,37.06,37.09,37.03,37.03,96633.0,28.5698,28.5929,28.5466,28.5466,96633.0
2015-06-08 11:00:00,37.03,37.07,37.0,37.03,168858.0,28.5466,28.5775,28.5235,28.5466,168858.0
2015-06-08 11:30:00,37.03,37.16,37.02,37.1,199726.0,28.5466,28.6469,28.5389,28.6006,199726.0
2015-06-08 12:00:00,37.11,37.15,37.1,37.13,88349.0,28.6083,28.6392,28.6006,28.6237,88349.0
2015-06-08 12:30:00,37.14,37.17,37.08,37.12,108325.0,28.6314,28.6546,28.5852,28.616,108325.0
2015-06-08 13:00:00,37.12,37.13,37.11,37.12,32190.0,28.616,28.6237,28.6083,28.616,32190.0
2015-06-08 13:30:00,37.12,37.14,37.08,37.13,134978.0,28.616,28.6314,28.5852,28.6237,134978.0
2015-06-08 14:00:00,37.13,37.14,37.09,37.11,79647.0,28.6237,28.6314,28.5929,28.6083,79647.0
2015-06-08 14:30:00,37.11,37.17,37.1,37.15,122615.0,28.6083,28.6546,28.6006,28.6392,122615.0
2015-06-08 15:00:00,37.14,37.15,37.09,37.11,199905.0,28.6314,28.6392,28.5929,28.6083,199905.0
2015-06-08 15:30:00,37.1,37.14,37.06,37.08,530801.0,28.6006,28.6314,28.5698,28.5852,530801.0
2015-06-09 09:30:00,37.57,37.6,37.08,37.17,303484.0,28.9629,28.9861,28.5852,28.6546,303484.0
2015-06-09 10:00:00,37.16,37.21,37.1,37.12,238376.0,28.6469,28.6854,28.6006,28.616,238376.0
2015-06-09 10:30:00,37.13,37.19,37.1,37.16,167263.0,28.6237,28.67,28.6006,28.6469,167263.0
2015-06-09 11:00:00,37.16,37.17,37.13,37.15,104674.0,28.6469,28.6546,28.6237,28.6392,104674.0
2015-06-09 11:30:00,37.14,37.17,37.11,37.14,85751.0,28.6314,28.6546,28.6083,28.6314,85751.0
2015-06-09 12:00:00,37.14,37.2,37.13,37.15,80844.0,28.6314,28.6777,28.6237,28.6392,80844.0
2015-06-09 12:30:00,37.15,37.2,37.14,37.2,59967.0,28.6392,28.6777,28.6314,28.6777,59967.0
2015-06-09 13:00:00,37.2,37.23,37.19,37.21,95425.0,28.6777,28.7008,28.67,28.6854,95425.0
2015-06-09 13:30:00,37.21,37.22,37.16,37.2,111285.0,28.6854,28.6931,28.6469,28.6777,111285.0
2015-06-09 14:00:00,37.2,37.21,37.15,37.19,167239.0,28.6777,28.6854,28.6392,28.67,167239.0
2015-06-09 14:30:00,37.19,37.22,37.14,37.16,193033.0,28.67,28.6931,28.6314,28.6469,193033.0
2015-06-09 15:00:00,37.15,37.17,37.1,37.17,292977.0,28.6392,28.6546,28.6006,28.6546,292977.0
2015-06-09 15:30:00,37.17,37.19,37.1,37.11,790730.0,28.6546,28.67,28.6006,28.6083,790730.0
2015-06-10 09:30:00,37.23,37.44,37.23,37.3,207796.0,28.7008,28.8627,28.7008,28.7548,207796.0
2015-06-10 10:00:00,37.31,37.35,37.24,37.31,178568.0,28.7625,28.7933,28.7085,28.7625,178568.0
2015-06-10 10:30:00,37.3,37.3,37.19,37.26,219670.0,28.7548,28.7548,28.67,28.7239,219670.0
2015-06-10 11:00:00,37.27,37.41,37.23,37.37,206865.0,28.7317,28.8396,28.7008,28.8087,206865.0
2015-06-10 11:30:00,37.37,37.38,37.24,37.26,150621.0,28.8087,28.8165,28.7085,28.7239,150621.0
2015-06-10 12:00:00,37.26,37.32,37.24,37.27,176928.0,28.7239,28.7702,28.7085,28.7317,176928.0
2015-06-10 12:30:00,37.28,37.31,37.22,37.22,122432.0,28.7394,28.7625,28.6931,28.6931,122432.0
2015-06-10 13:00:00,37.23,37.3,37.22,37.28,126444.0,28.7008,28.7548,28.6931,28.7394,126444.0
2015-06-10 13:30:00,37.28,37.29,37.23,37.29,169550.0,28.7394,28.7471,28.7008,28.7471,169550.0
2015-06-10 14:00:00,37.29,37.36,37.26,37.27,152538.0,28.7471,28.801,28.7239,28.7317,152538.0
2015-06-10 14:30:00,37.26,37.37,37.25,37.36,136944.0,28.7239,28.8087,28.7162,28.801,136944.0
2015-06-10 15:00:00,37.36,37.36,37.27,37.29,158369.0,28.801,28.801,28.7317,28.7471,158369.0
2015-06-10 15:30:00,37.29,37.3,37.18,37.22,1451505.0,28.7471,28.7548,28.6623,28.6931,1451505.0
2015-06-11 09:30:00,37.25,37.46,37.2,37.34,747798.0,28.7162,28.8781,28.6777,28.7856,747798.0
2015-06-11 10:00:00,37.34,37.39,37.25,37.26,392519.0,28.7856,28.8242,28.7162,28.7239,392519.0
2015-06-11 10:30:00,37.26,37.29,37.18,37.18,347114.0,28.7239,28.7471,28.6623,28.6623,347114.0
2015-06-11 11:00:00,37.19,37.21,37.17,37.2,354501.0,28.67,28.6854,28.6546,28.6777,354501.0
2015-06-11 11:30:00,37.2,37.21,37.17,37.19,260391.0,28.6777,28.6854,28.6546,28.67,260391.0
2015-06-11 12:00:00,37.18,37.26,37.18,37.25,225557.0,28.6623,28.7239,28.6623,28.7162,225557.0
2015-06-11 12:30:00,37.25,37.27,37.2,37.23,367924.0,28.7162,28.7317,28.6777,28.7008,367924.0
2015-06-11 13:00:00,37.24,37.24,37.2,37.2,183088.0,28.7085,28.7085,28.6777,28.6777,183088.0
2015-06-11 13:30:00,37.2,37.28,37.19,37.27,426269.0,28.6777,28.7394,28.67,28.7317,426269.0
2015-06-11 14:00:00,37.27,37.3,37.24,37.24,364328.0,28.7317,28.7548,28.7085,28.7085,364328.0
2015-06-11 14:30:00,37.25,37.25,37.18,37.21,349123.0,28.7162,28.7162,28.6623,28.6854,349123.0
2015-06-11 15:00:00,37.21,37.25,37.17,37.17,413952.0,28.6854,28.7162,28.6546,28.6546,413952.0
2015-06-11 15:30:00,37.18,37.19,37.12,37.14,1399933.0,28.6623,28.67,28.616,28.6314,1399933.0
2015-06-12 09:30:00,37.1,37.19,36.95,37.02,315924.0,28.6006,28.67,28.485,28.5389,315924.0
2015-06-12 10:00:00,37.02,37.02,36.97,37.01,479644.0,28.5389,28.5389,28.5004,28.5312,479644.0
2015-06-12 10:30:00,37.01,37.03,36.99,37.01,683832.0,28.5312,28.5466,28.5158,28.5312,683832.0
2015-06-12 11:00:00,37.01,37.12,36.99,37.09,559464.0,28.5312,28.616,28.5158,28.5929,559464.0
2015-06-12 11:30:00,37.09,37.1,37.0,37.02,238084.0,28.5929,28.6006,28.5235,28.5389,238084.0
2015-06-12 12:00:00,37.02,37.06,36.97,37.05,250650.0,28.5389,28.5698,28.5004,28.5621,250650.0
2015-06-12 12:30:00,37.05,37.06,36.99,37.01,354171.0,28.5621,28.5698,28.5158,28.5312,354171.0
2015-06-12 13:00:00,37.01,37.03,36.99,37.02,170728.0,28.5312,28.5466,28.5158,28.5389,170728.0
2015-06-12 13:30:00,37.03,37.12,37.03,37.05,135875.0,28.5466,28.616,28.5466,28.5621,135875.0
2015-06-12 14:00:00,37.05,37.06,37.0,37.01,208047.0,28.5621,28.5698,28.5235,28.5312,208047.0
2015-06-12 14:30:00,37.02,37.02,36.97,36.98,145635.0,28.5389,28.5389,28.5004,28.5081,145635.0
2015-06-12 15:00:00,36.99,37.01,36.97,36.98,268248.0,28.5158,28.5312,28.5004,28.5081,268248.0
2015-06-12 15:30:00,36.99,37.0,36.92,36.93,731573.0,28.5158,28.5235,28.4618,28.4696,731573.0
2015-06-15 09:30:00,36.71,36.89,36.68,36.88,297425.0,28.3,28.4387,28.2768,28.431,297425.0
2015-06-15 10:00:00,36.88,36.95,36.83,36.93,337887.0,28.431,28.485,28.3925,28.4696,337887.0
2015-06-15 10:30:00,36.93,36.95,36.89,36.95,141487.0,28.4696,28.485,28.4387,28.485,141487.0
2015-06-15 11:00:00,36.95,37.07,36.94,36.94,202220.0,28.485,28.5775,28.4773,28.4773,202220.0
2015-06-15 11:30:00,36.94,37.08,36.94,37.02,132412.0,28.4773,28.5852,28.4773,28.5389,132412.0
2015-06-15 12:00:00,37.01,37.04,36.97,37.01,103337.0,28.5312,28.5544,28.5004,28.5312,103337.0
2015-06-15 12:30:00,37.0,37.06,36.99,37.04,141123.0,28.5235,28.5698,28.5158,28.5544,141123.0
2015-06-15 13:00:00,37.04,37.07,37.01,37.04,123040.0,28.5544,28.5775,28.5312,28.5544,123040.0
2015-06-15 13:30:00,37.03,37.07,36.98,37.01,185836.0,28.5466,28.5775,28.5081,28.5312,185836.0
2015-06-15 14:00:00,37.02,37.05,36.99,37.02,183993.0,28.5389,28.5621,28.5158,28.5389,183993.0
2015-06-15 14:30:00,37.02,37.04,36.93,36.95,162048.0,28.5389,28.5544,28.4696,28.485,162048.0
2015-06-15 15:00:00,36.95,36.98,36.93,36.95,238520.0,28.485,28.5081,28.4696,28.485,238520.0
2015-06-15 15:30:00,36.96,37.02,36.95,37.01,859341.0,28.4927,28.5389,28.485,28.5312,859341.0
2015-06-16 09:30:00,37.01,37.2,37.01,37.07,238080.0,28.5312,28.6777,28.5312,28.5775,238080.0
2015-06-16 10:00:00,37.08,37.15,37.06,37.11,99490.0,28.5852,28.6392,28.5698,28.6083,99490.0
2015-06-16 10:30:00,37.12,37.17,37.08,37.12,104945.0,28.616,28.6546,28.5852,28.616,104945.0
2015-06-16 11:00:00,37.13,37.19,37.11,37.16,80459.0,28.6237,28.67,28.6083,28.6469,80459.0
2015-06-16 11:30:00,37.16,37.18,37.13,37.16,113552.0,28.6469,28.6623,28.6237,28.6469,113552.0
2015-06-16 12:00:00,37.17,37.18,37.14,37.18,71247.0,28.6546,28.6623,28.6314,28.6623,71247.0
2015-06-16 12:30:00,37.18,37.22,37.17,37.2,71394.0,28.6623,28.6931,28.6546,28.6777,71394.0
2015-06-16 13:00:00,37.2,37.21,37.17,37.2,65841.0,28.6777,28.6854,28.6546,28.6777,65841.0
2015-06-16 13:30:00,37.21,37.22,37.17,37.18,90762.0,28.6854,28.6931,28.6546,28.6623,90762.0
2015-06-16 14:00:00,37.18,37.27,37.17,37.25,155276.0,28.6623,28.7317,28.6546,28.7162,155276.0
2015-06-16 14:30:00,37.24,37.27,37.22,37.26,99868.0,28.7085,28.7317,28.6931,28.7239,99868.0
2015-06-16 15:00:00,37.27,37.29,37.24,37.26,191835.0,28.7317,28.7471,28.7085,28.7239,191835.0
2015-06-16 15:30:00,37.25,37.28,37.22,37.25,468291.0,28.7162,28.7394,28.6931,28.7162,468291.0
2015-06-17 09:30:00,37.25,37.33,37.2,37.25,781954.0,28.7162,28.7779,28.6777,28.7162,781954.0
2015-06-17 10:00:00,37.26,37.28,37.23,37.26,162518.0,28.7239,28.7394,28.7008,28.7239,162518.0
2015-06-17 10:30:00,37.26,37.31,37.24,37.24,140000.0,28.7239,28.7625,28.7085,28.7085,140000.0
2015-06-17 11:00:00,37.25,37.28,37.22,37.25,164074.0,28.7162,28.7394,28.6931,28.7162,164074.0
2015-06-17 11:30:00,37.25,37.27,37.22,37.26,119980.0,28.7162,28.7317,28.6931,28.7239,119980.0
2015-06-17 12:00:00,37.25,37.25,37.16,37.19,144067.0,28.7162,28.7162,28.6469,28.67,144067.0
2015-06-17 12:30:00,37.19,37.22,37.13,37.16,99197.0,28.67,28.6931,28.6237,28.6469,99197.0
2015-06-17 13:00:00,37.15,37.16,37.06,37.11,336616.0,28.6392,28.6469,28.5698,28.6083,336616.0
2015-06-17 13:30:00,37.11,37.12,37.05,37.08,232123.0,28.6083,28.616,28.5621,28.5852,232123.0
2015-06-17 14:00:00,37.07,37.28,37.0,37.17,400308.0,28.5775,28.7394,28.5235,28.6546,400308.0
2015-06-17 14:30:00,37.16,37.37,37.13,37.32,295098.0,28.6469,28.8087,28.6237,28.7702,295098.0
2015-06-17 15:00:00,37.32,37.36,37.29,37.31,218782.0,28.7702,28.801,28.7471,28.7625,218782.0
2015-06-17 15:30:00,37.3,37.34,37.28,37.31,401787.0,28.7548,28.7856,28.7394,28.7625,401787.0
2015-06-18 09:30:00,37.42,37.6,37.4,37.55,188573.0,28.8473,28.9861,28.8319,28.9475,188573.0
2015-06-18 10:00:00,37.56,37.66,37.55,37.64,118980.0,28.9552,29.0323,28.9475,29.0169,118980.0
2015-06-18 10:30:00,37.64,37.69,37.6,37.66,106302.0,29.0169,29.0554,28.9861,29.0323,106302.0
2015-06-18 11:00:00,37.66,37.7,37.63,37.66,160694.0,29.0323,29.0631,29.0092,29.0323,160694.0
2015-06-18 11:30:00,37.66,37.69,37.58,37.59,122731.0,29.0323,29.0554,28.9706,28.9783,122731.0
2015-06-18 12:00:00,37.6,37.65,37.59,37.63,179359.0,28.9861,29.0246,28.9783,29.0092,179359.0
2015-06-18 12:30:00,37.63,37.68,37.6,37.6,179459.0,29.0092,29.0477,28.9861,28.9861,179459.0
2015-06-18 13:00:00,37.6,37.61,37.54,37.56,180940.0,28.9861,28.9938,28.9398,28.9552,180940.0
2015-06-18 13:30:00,37.56,37.56,37.47,37.5,174949.0,28.9552,28.9552,28.8858,28.909,174949.0
2015-06-18 14:00:00,37.5,37.52,37.48,37.5,144446.0,28.909,28.9244,28.8935,28.909,144446.0
2015-06-18 14:30:00,37.5,37.53,37.44,37.46,257456.0,28.909,28.9321,28.8627,28.8781,257456.0
2015-06-18 15:00:00,37.46,37.48,37.41,37.48,242029.0,28.8781,28.8935,28.8396,28.8935,242029.0
2015-06-18 15:30:00,37.47,37.49,37.36,37.4,617221.0,28.8858,28.9013,28.801,28.8319,617221.0
2015-06-19 09:30:00,37.29,37.5,37.27,37.4,730169.0,28.7471,28.909,28.7317,28.8319,730169.0
2015-06-19 10:00:00,37.4,37.51,37.4,37.51,151448.0,28.8319,28.9167,28.8319,28.9167,151448.0
2015-06-19 10:30:00,37.51,37.58,37.49,37.5,225178.0,28.9167,28.9706,28.9013,28.909,225178.0
2015-06-19 11:00:00,37.5,37.54,37.49,37.53,172466.0,28.909,28.9398,28.9013,28.9321,172466.0
2015-06-19 11:30:00,37.54,37.54,37.5,37.52,130754.0,28.9398,28.9398,28.909,28.9244,130754.0
2015-06-19 12:00:00,37.52,37.53,37.49,37.5,96204.0,28.9244,28.9321,28.9013,28.909,96204.0
2015-06-19 12:30:00,37.5,37.51,37.48,37.5,95307.0,28.909,28.9167,28.8935,28.909,95307.0
2015-06-19 13:00:00,37.5,37.51,37.49,37.5,99368.0,28.909,28.9167,28.9013,28.909,99368.0
2015-06-19 13:30:00,37.5,37.52,37.49,37.49,110939.0,28.909,28.9244,28.9013,28.9013,110939.0
2015-06-19 14:00:00,37.49,37.5,37.36,37.38,187262.0,28.9013,28.909,28.801,28.8165,187262.0
2015-06-19 14:30:00,37.38,37.43,37.38,37.41,112298.0,28.8165,28.855,28.8165,28.8396,112298.0
2015-06-19 15:00:00,37.41,37.42,37.37,37.37,179540.0,28.8396,28.8473,28.8087,28.8087,179540.0
2015-06-19 15:30:00,37.38,37.42,37.34,37.37,713827.0,28.8165,28.8473,28.7856,28.8087,713827.0
2015-06-22 09:30:00,37.5,37.58,37.43,37.51,113584.0,28.909,28.9706,28.855,28.9167,113584.0
2015-06-22 10:00:00,37.51,37.53,37.47,37.5,126402.0,28.9167,28.9321,28.8858,28.909,126402.0
2015-06-22 10:30:00,37.5,37.58,37.5,37.57,140632.0,28.909,28.9706,28.909,28.9629,140632.0
2015-06-22 11:00:00,37.57,37.66,37.55,37.63,149838.0,28.9629,29.0323,28.9475,29.0092,149838.0
2015-06-22 11:30:00,37.63,37.64,37.58,37.59,144848.0,29.0092,29.0169,28.9706,28.9783,144848.0
2015-06-22 12:00:00,37.59,37.59,37.52,37.54,159769.0,28.9783,28.9783,28.9244,28.9398,159769.0
2015-06-22 12:30:00,37.54,37.57,37.53,37.57,91410.0,28.9398,28.9629,28.9321,28.9629,91410.0
2015-06-22 13:00:00,37.56,37.57,37.52,37.53,76203.0,28.9552,28.9629,28.9244,28.9321,76203.0
2015-06-22 13:30:00,37.53,37.58,37.52,37.57,86711.0,28.9321,28.9706,28.9244,28.9629,86711.0
2015-06-22 14:00:00,37.57,37.6,37.54,37.56,74542.0,28.9629,28.9861,28.9398,28.9552,74542.0
2015-06-22 14:30:00,37.55,37.57,37.54,37.55,78221.0,28.9475,28.9629,28.9398,28.9475,78221.0
2015-06-22 15:00:00,37.55,37.58,37.54,37.58,125553.0,28.9475,28.9706,28.9398,28.9706,125553.0
2015-06-22 15:30:00,37.57,37.62,37.56,37.62,363354.0,28.9629,29.0015,28.9552,29.0015,363354.0
2015-06-23 09:30:00,37.59,37.6,37.46,37.55,86381.0,28.9783,28.9861,28.8781,28.9475,86381.0
2015-06-23 10:00:00,37.56,37.57,37.45,37.47,92138.0,28.9552,28.9629,28.8704,28.8858,92138.0
2015-06-23 10:30:00,37.47,37.51,37.45,37.48,102747.0,28.8858,28.9167,28.8704,28.8935,102747.0
2015-06-23 11:00:00,37.48,37.54,37.48,37.52,140277.0,28.8935,28.9398,28.8935,28.9244,140277.0
2015-06-23 11:30:00,37.52,37.54,37.5,37.5,58117.0,28.9244,28.9398,28.909,28.909,58117.0
2015-06-23 12:00:00,37.5,37.52,37.49,37.5,114337.0,28.909,28.9244,28.9013,28.909,114337.0
2015-06-23 12:30:00,37.5,37.53,37.49,37.53,96098.0,28.909,28.9321,28.9013,28.9321,96098.0
2015-06-23 13:00:00,37.52,37.54,37.52,37.53,67580.0,28.9244,28.9398,28.9244,28.9321,67580.0
2015-06-23 13:30:00,37.52,37.54,37.51,37.52,85224.0,28.9244,28.9398,28.9167,28.9244,85224.0
2015-06-23 14:00:00,37.52,37.56,37.52,37.55,99499.0,28.9244,28.9552,28.9244,28.9475,99499.0
2015-06-23 14:30:00,37.55,37.61,37.55,37.61,133732.0,28.9475,28.9938,28.9475,28.9938,133732.0
2015-06-23 15:00:00,37.61,37.61,37.56,37.58,151281.0,28.9938,28.9938,28.9552,28.9706,151281.0
2015-06-23 15:30:00,37.57,37.61,37.57,37.61,399298.0,28.9629,28.9938,28.9629,28.9938,399298.0
2015-06-24 09:30:00,37.21,38.15,37.13,38.13,1888749.0,28.6854,29.4101,28.6237,29.3946,1888749.0
2015-06-24 10:00:00,38.13,38.87,38.08,38.81,1676341.0,29.3946,29.9651,29.3561,29.9189,1676341.0
2015-06-24 10:30:00,38.81,39.0,38.63,38.84,2082553.0,29.9189,30.0653,29.7801,29.942,2082553.0
2015-06-24 11:00:00,38.85,38.87,38.52,38.66,1271304.0,29.9497,29.9651,29.6953,29.8032,1271304.0
2015-06-24 11:30:00,38.65,38.75,38.6,38.61,1006413.0,29.7955,29.8726,29.757,29.7647,1006413.0
2015-06-24 12:00:00,38.61,38.74,38.58,38.67,533840.0,29.7647,29.8649,29.7415,29.8109,533840.0
2015-06-24 12:30:00,38.67,38.8,38.62,38.68,530515.0,29.8109,29.9111,29.7724,29.8186,530515.0
2015-06-24 13:00:00,38.68,38.77,38.66,38.69,512514.0,29.8186,29.888,29.8032,29.8263,512514.0
2015-06-24 13:30:00,38.7,38.71,38.61,38.66,714296.0,29.8341,29.8418,29.7647,29.8032,714296.0
2015-06-24 14:00:00,38.66,38.66,38.53,38.59,389642.0,29.8032,29.8032,29.703,29.7493,389642.0
2015-06-24 14:30:00,38.58,38.73,38.43,38.69,869048.0,29.7415,29.8572,29.6259,29.8263,869048.0
2015-06-24 15:00:00,38.69,38.72,38.51,38.51,681729.0,29.8263,29.8495,29.6876,29.6876,681729.0
2015-06-24 15:30:00,38.52,38.77,38.51,38.75,2456172.0,29.6953,29.888,29.6876,29.8726,2456172.0
2015-06-25 09:30:00,38.7,38.71,38.15,38.41,890197.0,29.8341,29.8418,29.4101,29.6105,890197.0
2015-06-25 10:00:00,38.42,38.6,38.33,38.5,591632.0,29.6182,29.757,29.5488,29.6799,591632.0
2015-06-25 10:30:00,38.5,38.63,38.47,38.62,552637.0,29.6799,29.7801,29.6567,29.7724,552637.0
2015-06-25 11:00:00,38.61,38.63,38.36,38.37,695244.0,29.7647,29.7801,29.5719,29.5797,695244.0
2015-06-25 11:30:00,38.36,38.41,38.2,38.3,545666.0,29.5719,29.6105,29.4486,29.5257,545666.0
2015-06-25 12:00:00,38.3,38.41,38.24,38.38,410169.0,29.5257,29.6105,29.4794,29.5874,410169.0
2015-06-25 12:30:00,38.39,38.46,38.34,38.4,349248.0,29.5951,29.649,29.5565,29.6028,349248.0
2015-06-25 13:00:00,38.4,38.46,38.33,38.44,299796.0,29.6028,29.649,29.5488,29.6336,299796.0
2015-06-25 13:30:00,38.45,38.45,38.28,38.34,391929.0,29.6413,29.6413,29.5103,29.5565,391929.0
2015-06-25 14:00:00,38.34,38.34,38.17,38.31,466936.0,29.5565,29.5565,29.4255,29.5334,466936.0
2015-06-25 14:30:00,38.31,38.35,38.26,38.32,400434.0,29.5334,29.5642,29.4949,29.5411,400434.0
2015-06-25 15:00:00,38.32,38.35,38.18,38.18,824577.0,29.5411,29.5642,29.4332,29.4332,824577.0
2015-06-25 15:30:00,38.18,38.35,38.06,38.3,1979377.0,29.4332,29.5642,29.3407,29.5257,1979377.0
2015-06-26 09:30:00,38.21,38.36,38.1,38.33,347786.0,29.4563,29.5719,29.3715,29.5488,347786.0
2015-06-26 10:00:00,38.34,38.37,38.24,38.28,280334.0,29.5565,29.5797,29.4794,29.5103,280334.0
2015-06-26 10:30:00,38.27,38.32,38.2,38.21,313975.0,29.5026,29.5411,29.4486,29.4563,313975.0
2015-06-26 11:00:00,38.22,38.32,38.21,38.27,314666.0,29.464,29.5411,29.4563,29.5026,314666.0
2015-06-26 11:30:00,38.28,38.31,38.26,38.29,312523.0,29.5103,29.5334,29.4949,29.518,312523.0
2015-06-26 12:00:00,38.29,38.29,38.23,38.28,301483.0,29.518,29.518,29.4717,29.5103,301483.0
2015-06-26 12:30:00,38.28,38.28,38.18,38.18,335024.0,29.5103,29.5103,29.4332,29.4332,335024.0
2015-06-26 13:00:00,38.18,38.23,38.13,38.17,235156.0,29.4332,29.4717,29.3946,29.4255,235156.0
2015-06-26 13:30:00,38.16,38.23,38.13,38.21,181990.0,29.4178,29.4717,29.3946,29.4563,181990.0
2015-06-26 14:00:00,38.21,38.22,38.16,38.22,319215.0,29.4563,29.464,29.4178,29.464,319215.0
2015-06-26 14:30:00,38.21,38.28,38.19,38.24,310487.0,29.4563,29.5103,29.4409,29.4794,310487.0
2015-06-26 15:00:00,38.24,38.29,38.2,38.26,401395.0,29.4794,29.518,29.4486,29.4949,401395.0
2015-06-26 15:30:00,38.26,38.43,38.24,38.41,1658971.0,29.4949,29.6259,29.4794,29.6105,1658971.0
2015-06-29 09:30:00,38.42,38.43,37.72,37.75,1089864.0,29.6182,29.6259,29.0786,29.1017,1089864.0
2015-06-29 10:00:00,37.75,37.9,37.61,37.61,740468.0,29.1017,29.2173,28.9938,28.9938,740468.0
2015-06-29 10:30:00,37.61,37.71,37.46,37.63,1373889.0,28.9938,29.0709,28.8781,29.0092,1373889.0
2015-06-29 11:00:00,37.63,37.67,37.5,37.55,909038.0,29.0092,29.04,28.909,28.9475,909038.0
2015-06-29 11:30:00,37.56,37.62,37.49,37.55,707672.0,28.9552,29.0015,28.9013,28.9475,707672.0
2015-06-29 12:00:00,37.55,37.65,37.55,37.58,435676.0,28.9475,29.0246,28.9475,28.9706,435676.0
2015-06-29 12:30:00,37.57,37.63,37.44,37.6,533946.0,28.9629,29.0092,28.8627,28.9861,533946.0
2015-06-29 13:00:00,37.61,37.65,37.54,37.62,342470.0,28.9938,29.0246,28.9398,29.0015,342470.0
2015-06-29 13:30:00,37.63,37.74,37.59,37.63,790218.0,29.0092,29.094,28.9783,29.0092,790218.0
2015-06-29 14:00:00,37.63,37.65,37.49,37.52,460568.0,29.0092,29.0246,28.9013,28.9244,460568.0
2015-06-29 14:30:00,37.52,37.56,37.42,37.52,538709.0,28.9244,28.9552,28.8473,28.9244,538709.0
2015-06-29 15:00:00,37.52,37.61,37.49,37.59,833984.0,28.9244,28.9938,28.9013,28.9783,833984.0
2015-06-29 15:30:00,37.59,37.59,37.46,37.55,2490129.0,28.9783,28.9783,28.8781,28.9475,2490129.0
2015-06-30 09:30:00,37.25,37.27,36.1,36.17,2675429.0,28.9549,28.9704,28.061,28.1154,2675429.0
2015-06-30 10:00:00,36.17,36.51,36.1,36.46,2003766.0,28.1154,28.3797,28.061,28.3408,2003766.0
2015-06-30 10:30:00,36.46,36.48,36.12,36.27,1115261.0,28.3408,28.3563,28.0765,28.1931,1115261.0
2015-06-30 11:00:00,36.28,36.39,36.21,36.24,492793.0,28.2009,28.2864,28.1465,28.1698,492793.0
2015-06-30 11:30:00,36.25,36.33,36.15,36.26,551087.0,28.1776,28.2398,28.0998,28.1853,551087.0
2015-06-30 12:00:00,36.26,36.26,36.07,36.08,521502.0,28.1853,28.1853,28.0377,28.0454,521502.0
2015-06-30 12:30:00,36.09,36.15,36.01,36.04,722096.0,28.0532,28.0998,27.991,28.0143,722096.0
2015-06-30 13:00:00,36.03,36.07,35.96,36.01,443198.0,28.0066,28.0377,27.9521,27.991,443198.0
2015-06-30 13:30:00,36.0,36.21,35.99,36.11,682106.0,27.9832,28.1465,27.9755,28.0687,682106.0
2015-06-30 14:00:00,36.11,36.21,36.0,36.1,824574.0,28.0687,28.1465,27.9832,28.061,824574.0
2015-06-30 14:30:00,36.1,36.21,36.06,36.09,1350139.0,28.061,28.1465,28.0299,28.0532,1350139.0
2015-06-30 15:00:00,36.09,36.14,36.0,36.05,952175.0,28.0532,28.0921,27.9832,28.0221,952175.0
2015-06-30 15:30:00,36.05,36.22,36.04,36.09,2579012.0,28.0221,28.1542,28.0143,28.0532,2579012.0
2015-07-01 09:30:00,35.88,36.17,35.77,35.79,1059759.0,27.89,28.1154,27.8045,27.82,1059759.0
2015-07-01 10:00:00,35.79,36.1,35.78,36.04,1346524.0,27.82,28.061,27.8122,28.0143,1346524.0
2015-07-01 10:30:00,36.04,36.04,35.87,35.95,2093747.0,28.0143,28.0143,27.8822,27.9444,2093747.0
2015-07-01 11:00:00,35.95,36.16,35.93,36.12,1176312.0,27.9444,28.1076,27.9288,28.0765,1176312.0
2015-07-01 11:30:00,36.12,36.13,36.02,36.07,497610.0,28.0765,28.0843,27.9988,28.0377,497610.0
2015-07-01 12:00:00,36.07,36.15,36.03,36.13,336019.0,28.0377,28.0998,28.0066,28.0843,336019.0
2015-07-01 12:30:00,36.13,36.13,35.96,36.02,472190.0,28.0843,28.0843,27.9521,27.9988,472190.0
2015-07-01 13:00:00,36.02,36.03,35.94,36.02,311714.0,27.9988,28.0066,27.9366,27.9988,311714.0
2015-07-01 13:30:00,36.01,36.03,35.94,35.94,484793.0,27.991,28.0066,27.9366,27.9366,484793.0
2015-07-01 14:00:00,35.93,36.05,35.88,35.97,729042.0,27.9288,28.0221,27.89,27.9599,729042.0
2015-07-01 14:30:00,35.98,36.01,35.96,36.0,443764.0,27.9677,27.991,27.9521,27.9832,443764.0
2015-07-01 15:00:00,35.99,36.08,35.97,36.04,680903.0,27.9755,28.0454,27.9599,28.0143,680903.0
2015-07-01 15:30:00,36.04,36.05,35.92,35.99,1221093.0,28.0143,28.0221,27.9211,27.9755,1221093.0
2015-07-02 09:30:00,36.0,36.09,35.84,35.98,419380.0,27.9832,28.0532,27.8589,27.9677,419380.0
2015-07-02 10:00:00,35.99,36.02,35.96,35.98,283044.0,27.9755,27.9988,27.9521,27.9677,283044.0
2015-07-02 10:30:00,35.98,36.03,35.95,36.01,369296.0,27.9677,28.0066,27.9444,27.991,369296.0
2015-07-02 11:00:00,36.02,36.04,35.9,35.9,370946.0,27.9988,28.0143,27.9055,27.9055,370946.0
2015-07-02 11:30:00,35.9,35.95,35.88,35.91,290602.0,27.9055,27.9444,27.89,27.9133,290602.0
2015-07-02 12:00:00,35.91,35.97,35.77,35.78,571375.0,27.9133,27.9599,27.8045,27.8122,571375.0
2015-07-02 12:30:00,35.77,35.9,35.77,35.88,275460.0,27.8045,27.9055,27.8045,27.89,275460.0
2015-07-02 13:00:00,35.88,35.92,35.85,35.87,276539.0,27.89,27.9211,27.8666,27.8822,276539.0
2015-07-02 13:30:00,35.87,35.9,35.79,35.82,196364.0,27.8822,27.9055,27.82,27.8433,196364.0
2015-07-02 14:00:00,35.82,35.9,35.74,35.9,347621.0,27.8433,27.9055,27.7811,27.9055,347621.0
2015-07-02 14:30:00,35.9,35.9,35.81,35.87,334606.0,27.9055,27.9055,27.8356,27.8822,334606.0
2015-07-02 15:00:00,35.87,35.97,35.86,35.96,362379.0,27.8822,27.9599,27.8744,27.9521,362379.0
2015-07-02 15:30:00,35.96,35.96,35.87,35.92,740236.0,27.9521,27.9521,27.8822,27.9211,740236.0
2015-07-06 09:30:00,35.7,35.84,35.63,35.81,453957.0,27.75,27.8589,27.6956,27.8356,453957.0
2015-07-06 10:00:00,35.81,35.83,35.74,35.8,668290.0,27.8356,27.8511,27.7811,27.8278,668290.0
2015-07-06 10:30:00,35.8,35.91,35.79,35.85,362248.0,27.8278,27.9133,27.82,27.8666,362248.0
2015-07-06 11:00:00,35.85,35.92,35.79,35.85,484706.0,27.8666,27.9211,27.82,27.8666,484706.0
2015-07-06 11:30:00,35.84,35.9,35.77,35.84,327435.0,27.8589,27.9055,27.8045,27.8589,327435.0
2015-07-06 12:00:00,35.84,35.87,35.78,35.79,177967.0,27.8589,27.8822,27.8122,27.82,177967.0
2015-07-06 12:30:00,35.79,35.8,35.72,35.75,177955.0,27.82,27.8278,27.7656,27.7889,177955.0
2015-07-06 13:00:00,35.75,35.8,35.71,35.71,289982.0,27.7889,27.8278,27.7578,27.7578,289982.0
2015-07-06 13:30:00,35.71,35.71,35.62,35.64,205643.0,27.7578,27.7578,27.6879,27.7034,205643.0
2015-07-06 14:00:00,35.63,35.64,35.52,35.53,284451.0,27.6956,27.7034,27.6101,27.6179,284451.0
2015-07-06 14:30:00,35.54,35.6,35.51,35.57,354016.0,27.6257,27.6723,27.6024,27.649,354016.0
2015-07-06 15:00:00,35.57,35.61,35.5,35.55,733214.0,27.649,27.6801,27.5946,27.6334,733214.0
2015-07-06 15:30:00,35.54,35.68,35.54,35.68,1522392.0,27.6257,27.7345,27.6257,27.7345,1522392.0
2015-07-07 09:30:00,35.68,35.82,35.65,35.7,253793.0,27.7345,27.8433,27.7112,27.75,253793.0
2015-07-07 10:00:00,35.7,35.71,35.59,35.66,290664.0,27.75,27.7578,27.6645,27.719,290664.0
2015-07-07 10:30:00,35.65,35.66,35.55,35.61,299599.0,27.7112,27.719,27.6334,27.6801,299599.0
2015-07-07 11:00:00,35.61,35.63,35.5,35.53,223600.0,27.6801,27.6956,27.5946,27.6179,223600.0
2015-07-07 11:30:00,35.52,35.7,35.45,35.69,206435.0,27.6101,27.75,27.5557,27.7423,206435.0
2015-07-07 12:00:00,35.69,35.76,35.68,35.74,173961.0,27.7423,27.7967,27.7345,27.7811,173961.0
2015-07-07 12:30:00,35.74,35.9,35.73,35.88,186432.0,27.7811,27.9055,27.7734,27.89,186432.0
2015-07-07 13:00:00,35.88,35.97,35.86,35.91,232221.0,27.89,27.9599,27.8744,27.9133,232221.0
2015-07-07 13:30:00,35.92,35.96,35.89,35.92,170006.0,27.9211,27.9521,27.8977,27.9211,170006.0
2015-07-07 14:00:00,35.93,35.93,35.81,35.86,171555.0,27.9288,27.9288,27.8356,27.8744,171555.0
2015-07-07 14:30:00,35.86,36.11,35.86,36.11,329971.0,27.8744,28.0687,27.8744,28.0687,329971.0
2015-07-07 15:00:00,36.11,36.14,36.05,36.1,398759.0,28.0687,28.0921,28.0221,28.061,398759.0
2015-07-07 15:30:00,36.1,36.13,36.0,36.05,894662.0,28.061,28.0843,27.9832,28.0221,894662.0
2015-07-08 09:30:00,35.85,36.1,35.7,36.07,272585.0,27.8666,28.061,27.75,28.0377,272585.0
2015-07-08 10:00:00,36.06,36.22,36.04,36.18,530217.0,28.0299,28.1542,28.0143,28.1232,530217.0
2015-07-08 10:30:00,36.17,36.22,36.1,36.16,344138.0,28.1154,28.1542,28.061,28.1076,344138.0
2015-07-08 11:00:00,36.15,36.18,36.12,36.16,445668.0,28.0998,28.1232,28.0765,28.1076,445668.0
2015-07-08 11:30:00,36.15,36.17,36.01,36.04,201973.0,28.0998,28.1154,27.991,28.0143,201973.0
2015-07-08 12:00:00,36.03,36.09,36.03,36.06,281141.0,28.0066,28.0532,28.0066,28.0299,281141.0
2015-07-08 12:30:00,36.06,36.12,36.04,36.12,212935.0,28.0299,28.0765,28.0143,28.0765,212935.0
2015-07-08 13:00:00,36.12,36.19,36.09,36.19,289887.0,28.0765,28.1309,28.0532,28.1309,289887.0
2015-07-08 13:30:00,36.19,36.22,36.16,36.19,258584.0,28.1309,28.1542,28.1076,28.1309,258584.0
2015-07-08 14:00:00,36.18,36.19,36.1,36.16,403960.0,28.1232,28.1309,28.061,28.1076,403960.0
2015-07-08 14:30:00,36.16,36.16,36.02,36.04,363186.0,28.1076,28.1076,27.9988,28.0143,363186.0
2015-07-08 15:00:00,36.05,36.15,36.02,36.02,456033.0,28.0221,28.0998,27.9988,27.9988,456033.0
2015-07-08 15:30:00,36.02,36.11,36.01,36.05,693875.0,27.9988,28.0687,27.991,28.0221,693875.0
2015-07-09 09:30:00,36.41,36.47,36.2,36.26,273962.0,28.3019,28.3486,28.1387,28.1853,273962.0
2015-07-09 10:00:00,36.27,36.36,36.16,36.17,294913.0,28.1931,28.2631,28.1076,28.1154,294913.0
2015-07-09 10:30:00,36.17,36.25,36.16,36.25,178088.0,28.1154,28.1776,28.1076,28.1776,178088.0
2015-07-09 11:00:00,36.24,36.27,36.18,36.19,235433.0,28.1698,28.1931,28.1232,28.1309,235433.0
2015-07-09 11:30:00,36.19,36.32,36.18,36.24,255790.0,28.1309,28.232,28.1232,28.1698,255790.0
2015-07-09 12:00:00,36.24,36.28,36.19,36.19,149688.0,28.1698,28.2009,28.1309,28.1309,149688.0
2015-07-09 12:30:00,36.19,36.22,36.15,36.17,130733.0,28.1309,28.1542,28.0998,28.1154,130733.0
2015-07-09 13:00:00,36.17,36.19,36.06,36.12,140300.0,28.1154,28.1309,28.0299,28.0765,140300.0
2015-07-09 13:30:00,36.12,36.17,36.11,36.15,217358.0,28.0765,28.1154,28.0687,28.0998,217358.0
2015-07-09 14:00:00,36.15,36.17,36.08,36.12,217081.0,28.0998,28.1154,28.0454,28.0765,217081.0
2015-07-09 14:30:00,36.11,36.15,36.04,36.13,207156.0,28.0687,28.0998,28.0143,28.0843,207156.0
2015-07-09 15:00:00,36.13,36.15,36.09,36.1,251646.0,28.0843,28.0998,28.0532,28.061,251646.0
2015-07-09 15:30:00,36.09,36.1,36.0,36.01,543413.0,28.0532,28.061,27.9832,27.991,543413.0
2015-07-10 09:30:00,36.26,36.33,36.18,36.18,254568.0,28.1853,28.2398,28.1232,28.1232,254568.0
2015-07-10 10:00:00,36.19,36.24,36.01,36.11,234046.0,28.1309,28.1698,27.991,28.0687,234046.0
2015-07-10 10:30:00,36.12,36.14,36.02,36.05,157285.0,28.0765,28.0921,27.9988,28.0221,157285.0
2015-07-10 11:00:00,36.05,36.17,36.04,36.13,134014.0,28.0221,28.1154,28.0143,28.0843,134014.0
2015-07-10 11:30:00,36.14,36.17,36.1,36.12,148627.0,28.0921,28.1154,28.061,28.0765,148627.0
2015-07-10 12:00:00,36.13,36.15,36.11,36.13,85710.0,28.0843,28.0998,28.0687,28.0843,85710.0
2015-07-10 12:30:00,36.13,36.13,36.06,36.07,162876.0,28.0843,28.0843,28.0299,28.0377,162876.0
2015-07-10 13:00:00,36.06,36.07,36.03,36.07,140241.0,28.0299,28.0377,28.0066,28.0377,140241.0
2015-07-10 13:30:00,36.07,36.08,36.03,36.05,80171.0,28.0377,28.0454,28.0066,28.0221,80171.0
2015-07-10 14:00:00,36.05,36.11,36.04,36.09,96920.0,28.0221,28.0687,28.0143,28.0532,96920.0
2015-07-10 14:30:00,36.09,36.13,36.08,36.1,92886.0,28.0532,28.0843,28.0454,28.061,92886.0
2015-07-10 15:00:00,36.09,36.12,36.07,36.11,143351.0,28.0532,28.0765,28.0377,28.0687,143351.0
2015-07-10 15:30:00,36.1,36.11,36.04,36.05,488381.0,28.061,28.0687,28.0143,28.0221,488381.0
2015-07-13 09:30:00,36.16,36.32,36.15,36.29,205762.0,28.1076,28.232,28.0998,28.2087,205762.0
2015-07-13 10:00:00,36.29,36.31,36.18,36.21,183641.0,28.2087,28.2242,28.1232,28.1465,183641.0
2015-07-13 10:30:00,36.21,36.22,36.19,36.22,85862.0,28.1465,28.1542,28.1309,28.1542,85862.0
2015-07-13 11:00:00,36.22,36.29,36.21,36.28,126578.0,28.1542,28.2087,28.1465,28.2009,126578.0
2015-07-13 11:30:00,36.29,36.3,36.2,36.2,140561.0,28.2087,28.2164,28.1387,28.1387,140561.0
2015-07-13 12:00:00,36.21,36.22,36.19,36.2,84816.0,28.1465,28.1542,28.1309,28.1387,84816.0
2015-07-13 12:30:00,36.21,36.21,36.08,36.09,148634.0,28.1465,28.1465,28.0454,28.0532,148634.0
2015-07-13 13:00:00,36.09,36.14,36.06,36.14,171622.0,28.0532,28.0921,28.0299,28.0921,171622.0
2015-07-13 13:30:00,36.14,36.14,36.1,36.11,69345.0,28.0921,28.0921,28.061,28.0687,69345.0
2015-07-13 14:00:00,36.11,36.14,36.09,36.13,73732.0,28.0687,28.0921,28.0532,28.0843,73732.0
2015-07-13 14:30:00,36.13,36.17,36.11,36.17,140091.0,28.0843,28.1154,28.0687,28.1154,140091.0
2015-07-13 15:00:00,36.16,36.19,36.1,36.11,259788.0,28.1076,28.1309,28.061,28.0687,259788.0
2015-07-13 15:30:00,36.11,36.16,36.08,36.1,625453.0,28.0687,28.1076,28.0454,28.061,625453.0
2015-07-14 09:30:00,36.11,36.23,36.07,36.2,219584.0,28.0687,28.162,28.0377,28.1387,219584.0
2015-07-14 10:00:00,36.19,36.21,36.1,36.12,152513.0,28.1309,28.1465,28.061,28.0765,152513.0
2015-07-14 10:30:00,36.13,36.15,36.03,36.05,134304.0,28.0843,28.0998,28.0066,28.0221,134304.0
2015-07-14 11:00:00,36.07,36.18,36.06,36.16,147837.0,28.0377,28.1232,28.0299,28.1076,147837.0
2015-07-14 11:30:00,36.16,36.18,36.11,36.13,103002.0,28.1076,28.1232,28.0687,28.0843,103002.0
2015-07-14 12:00:00,36.13,36.13,36.07,36.09,163768.0,28.0843,28.0843,28.0377,28.0532,163768.0
2015-07-14 12:30:00,36.08,36.09,36.01,36.05,161421.0,28.0454,28.0532,27.991,28.0221,161421.0
2015-07-14 13:00:00,36.05,36.08,36.04,36.08,83319.0,28.0221,28.0454,28.0143,28.0454,83319.0
2015-07-14 13:30:00,36.08,36.12,36.06,36.11,92557.0,28.0454,28.0765,28.0299,28.0687,92557.0
2015-07-14 14:00:00,36.11,36.14,36.1,36.13,96395.0,28.0687,28.0921,28.061,28.0843,96395.0
2015-07-14 14:30:00,36.14,36.18,36.13,36.18,114132.0,28.0921,28.1232,28.0843,28.1232,114132.0
2015-07-14 15:00:00,36.18,36.19,36.14,36.14,183824.0,28.1232,28.1309,28.0921,28.0921,183824.0
2015-07-14 15:30:00,36.14,36.18,36.13,36.16,529074.0,28.0921,28.1232,28.0843,28.1076,529074.0
2015-07-15 09:30:00,36.18,36.31,36.1,36.12,188669.0,28.1232,28.2242,28.061,28.0765,188669.0
2015-07-15 10:00:00,36.12,36.12,36.08,36.11,100683.0,28.0765,28.0765,28.0454,28.0687,100683.0
2015-07-15 10:30:00,36.11,36.14,36.09,36.13,68606.0,28.0687,28.0921,28.0532,28.0843,68606.0
2015-07-15 11:00:00,36.12,36.13,36.07,36.1,120386.0,28.0765,28.0843,28.0377,28.061,120386.0
2015-07-15 11:30:00,36.09,36.14,36.09,36.11,77684.0,28.0532,28.0921,28.0532,28.0687,77684.0
2015-07-15 12:00:00,36.11,36.14,36.09,36.1,62790.0,28.0687,28.0921,28.0532,28.061,62790.0
2015-07-15 12:30:00,36.1,36.11,36.05,36.07,254790.0,28.061,28.0687,28.0221,28.0377,254790.0
2015-07-15 13:00:00,36.07,36.09,36.05,36.08,95472.0,28.0377,28.0532,28.0221,28.0454,95472.0
2015-07-15 13:30:00,36.08,36.09,36.03,36.05,294870.0,28.0454,28.0532,28.0066,28.0221,294870.0
2015-07-15 14:00:00,36.05,36.13,36.04,36.13,79513.0,28.0221,28.0843,28.0143,28.0843,79513.0
2015-07-15 14:30:00,36.13,36.13,35.97,36.04,127094.0,28.0843,28.0843,27.9599,28.0143,127094.0
2015-07-15 15:00:00,36.04,36.06,36.0,36.04,124791.0,28.0143,28.0299,27.9832,28.0143,124791.0
2015-07-15 15:30:00,36.05,36.06,35.99,36.02,519116.0,28.0221,28.0299,27.9755,27.9988,519116.0
2015-07-16 09:30:00,36.11,36.16,35.99,36.08,114916.0,28.0687,28.1076,27.9755,28.0454,114916.0
2015-07-16 10:00:00,36.06,36.11,36.06,36.09,120483.0,28.0299,28.0687,28.0299,28.0532,120483.0
2015-07-16 10:30:00,36.1,36.11,36.07,36.08,113039.0,28.061,28.0687,28.0377,28.0454,113039.0
2015-07-16 11:00:00,36.08,36.08,35.98,36.02,164548.0,28.0454,28.0454,27.9677,27.9988,164548.0
2015-07-16 11:30:00,36.02,36.13,36.02,36.11,121613.0,27.9988,28.0843,27.9988,28.0687,121613.0
2015-07-16 12:00:00,36.1,36.14,36.05,36.11,137006.0,28.061,28.0921,28.0221,28.0687,137006.0
2015-07-16 12:30:00,36.11,36.16,36.09,36.12,82710.0,28.0687,28.1076,28.0532,28.0765,82710.0
2015-07-16 13:00:00,36.12,36.2,36.11,36.18,130729.0,28.0765,28.1387,28.0687,28.1232,130729.0
2015-07-16 13:30:00,36.17,36.22,36.14,36.2,94883.0,28.1154,28.1542,28.0921,28.1387,94883.0
2015-07-16 14:00:00,36.19,36.19,36.09,36.11,203199.0,28.1309,28.1309,28.0532,28.0687,203199.0
2015-07-16 14:30:00,36.12,36.14,36.08,36.08,90715.0,28.0765,28.0921,28.0454,28.0454,90715.0
2015-07-16 15:00:00,36.08,36.13,36.06,36.12,177468.0,28.0454,28.0843,28.0299,28.0765,177468.0
2015-07-16 15:30:00,36.12,36.15,36.09,36.14,342969.0,28.0765,28.0998,28.0532,28.0921,342969.0
2015-07-17 09:30:00,36.09,36.09,35.96,36.05,256696.0,28.0532,28.0532,27.9521,28.0221,256696.0
2015-07-17 10:00:00,36.06,36.1,36.01,36.04,264381.0,28.0299,28.061,27.991,28.0143,264381.0
2015-07-17 10:30:00,36.04,36.09,36.03,36.09,108955.0,28.0143,28.0532,28.0066,28.0532,108955.0
2015-07-17 11:00:00,36.09,36.15,36.08,36.15,84603.0,28.0532,28.0998,28.0454,28.0998,84603.0
2015-07-17 11:30:00,36.15,36.19,36.12,36.19,111308.0,28.0998,28.1309,28.0765,28.1309,111308.0
2015-07-17 12:00:00,36.18,36.23,36.18,36.22,146628.0,28.1232,28.162,28.1232,28.1542,146628.0
2015-07-17 12:30:00,36.22,36.26,36.22,36.24,178122.0,28.1542,28.1853,28.1542,28.1698,178122.0
2015-07-17 13:00:00,36.24,36.29,36.23,36.26,147438.0,28.1698,28.2087,28.162,28.1853,147438.0
2015-07-17 13:30:00,36.25,36.32,36.25,36.25,131327.0,28.1776,28.232,28.1776,28.1776,131327.0
2015-07-17 14:00:00,36.25,36.29,36.25,36.29,81262.0,28.1776,28.2087,28.1776,28.2087,81262.0
2015-07-17 14:30:00,36.28,36.29,36.24,36.29,146860.0,28.2009,28.2087,28.1698,28.2087,146860.0
2015-07-17 15:00:00,36.28,36.31,36.26,36.3,173944.0,28.2009,28.2242,28.1853,28.2164,173944.0
2015-07-17 15:30:00,36.31,36.36,36.28,36.34,738102.0,28.2242,28.2631,28.2009,28.2475,738102.0
2015-07-20 09:30:00,36.32,36.32,36.03,36.11,184217.0,28.232,28.232,28.0066,28.0687,184217.0
2015-07-20 10:00:00,36.12,36.17,36.06,36.15,145443.0,28.0765,28.1154,28.0299,28.0998,145443.0
2015-07-20 10:30:00,36.14,36.16,36.09,36.15,116683.0,28.0921,28.1076,28.0532,28.0998,116683.0
2015-07-20 11:00:00,36.16,36.18,36.12,36.13,170206.0,28.1076,28.1232,28.0765,28.0843,170206.0
2015-07-20 11:30:00,36.14,36.17,36.08,36.13,143329.0,28.0921,28.1154,28.0454,28.0843,143329.0
2015-07-20 12:00:00,36.14,36.14,36.06,36.06,54431.0,28.0921,28.0921,28.0299,28.0299,54431.0
2015-07-20 12:30:00,36.06,36.1,36.05,36.07,90382.0,28.0299,28.061,28.0221,28.0377,90382.0
2015-07-20 13:00:00,36.07,36.08,36.05,36.08,63222.0,28.0377,28.0454,28.0221,28.0454,63222.0
2015-07-20 13:30:00,36.08,36.11,36.07,36.09,131991.0,28.0454,28.0687,28.0377,28.0532,131991.0
2015-07-20 14:00:00,36.09,36.14,36.06,36.14,108782.0,28.0532,28.0921,28.0299,28.0921,108782.0
2015-07-20 14:30:00,36.14,36.15,36.11,36.13,80593.0,28.0921,28.0998,28.0687,28.0843,80593.0
2015-07-20 15:00:00,36.12,36.19,36.12,36.16,214174.0,28.0765,28.1309,28.0765,28.1076,214174.0
2015-07-20 15:30:00,36.16,36.28,36.16,36.27,914575.0,28.1076,28.2009,28.1076,28.1931,914575.0
2015-07-21 09:30:00,36.25,36.42,36.17,36.36,261425.0,28.1776,28.3097,28.1154,28.2631,261425.0
2015-07-21 10:00:00,36.36,36.4,36.28,36.3,674207.0,28.2631,28.2942,28.2009,28.2164,674207.0
2015-07-21 10:30:00,36.27,36.3,36.23,36.25,270857.0,28.1931,28.2164,28.162,28.1776,270857.0
2015-07-21 11:00:00,36.25,36.29,36.18,36.22,244210.0,28.1776,28.2087,28.1232,28.1542,244210.0
2015-07-21 11:30:00,36.22,36.24,36.17,36.22,188833.0,28.1542,28.1698,28.1154,28.1542,188833.0
2015-07-21 12:00:00,36.22,36.25,36.18,36.23,143608.0,28.1542,28.1776,28.1232,28.162,143608.0
2015-07-21 12:30:00,36.23,36.26,36.16,36.21,173712.0,28.162,28.1853,28.1076,28.1465,173712.0
2015-07-21 13:00:00,36.21,36.21,36.16,36.18,108117.0,28.1465,28.1465,28.1076,28.1232,108117.0
2015-07-21 13:30:00,36.16,36.22,36.16,36.16,242727.0,28.1076,28.1542,28.1076,28.1076,242727.0
2015-07-21 14:00:00,36.16,36.3,36.14,36.3,172853.0,28.1076,28.2164,28.0921,28.2164,172853.0
2015-07-21 14:30:00,36.3,36.3,36.21,36.23,330346.0,28.2164,28.2164,28.1465,28.162,330346.0
2015-07-21 15:00:00,36.24,36.34,36.22,36.31,345671.0,28.1698,28.2475,28.1542,28.2242,345671.0
2015-07-21 15:30:00,36.3,36.35,36.25,36.3,677794.0,28.2164,28.2553,28.1776,28.2164,677794.0
2015-07-22 09:30:00,36.29,36.41,36.26,36.38,172899.0,28.2087,28.3019,28.1853,28.2786,172899.0
2015-07-22 10:00:00,36.38,36.39,36.33,36.33,152304.0,28.2786,28.2864,28.2398,28.2398,152304.0
2015-07-22 10:30:00,36.33,36.37,36.32,36.33,197759.0,28.2398,28.2708,28.232,28.2398,197759.0
2015-07-22 11:00:00,36.34,36.36,36.31,36.33,351035.0,28.2475,28.2631,28.2242,28.2398,351035.0
2015-07-22 11:30:00,36.33,36.34,36.26,36.3,165653.0,28.2398,28.2475,28.1853,28.2164,165653.0
2015-07-22 12:00:00,36.3,36.31,36.24,36.27,131930.0,28.2164,28.2242,28.1698,28.1931,131930.0
2015-07-22 12:30:00,36.27,36.33,36.25,36.25,291228.0,28.1931,28.2398,28.1776,28.1776,291228.0
2015-07-22 13:00:00,36.25,36.3,36.25,36.28,124535.0,28.1776,28.2164,28.1776,28.2009,124535.0
2015-07-22 13:30:00,36.29,36.3,36.21,36.22,184797.0,28.2087,28.2164,28.1465,28.1542,184797.0
2015-07-22 14:00:00,36.22,36.25,36.19,36.23,204643.0,28.1542,28.1776,28.1309,28.162,204643.0
2015-07-22 14:30:00,36.22,36.25,36.18,36.2,330182.0,28.1542,28.1776,28.1232,28.1387,330182.0
2015-07-22 15:00:00,36.19,36.21,36.15,36.17,164030.0,28.1309,28.1465,28.0998,28.1154,164030.0
2015-07-22 15:30:00,36.17,36.22,36.14,36.21,553519.0,28.1154,28.1542,28.0921,28.1465,553519.0
2015-07-23 09:30:00,36.2,36.33,36.11,36.24,290722.0,28.1387,28.2398,28.0687,28.1698,290722.0
2015-07-23 10:00:00,36.22,36.28,36.2,36.25,110562.0,28.1542,28.2009,28.1387,28.1776,110562.0
2015-07-23 10:30:00,36.25,36.25,36.21,36.22,213538.0,28.1776,28.1776,28.1465,28.1542,213538.0
2015-07-23 11:00:00,36.22,36.23,36.21,36.23,167083.0,28.1542,28.162,28.1465,28.162,167083.0
2015-07-23 11:30:00,36.23,36.23,36.13,36.23,223009.0,28.162,28.162,28.0843,28.162,223009.0
2015-07-23 12:00:00,36.22,36.23,36.14,36.15,314307.0,28.1542,28.162,28.0921,28.0998,314307.0
2015-07-23 12:30:00,36.15,36.22,36.14,36.21,149954.0,28.0998,28.1542,28.0921,28.1465,149954.0
2015-07-23 13:00:00,36.22,36.23,36.17,36.21,93275.0,28.1542,28.162,28.1154,28.1465,93275.0
2015-07-23 13:30:00,36.2,36.23,36.16,36.2,186742.0,28.1387,28.162,28.1076,28.1387,186742.0
2015-07-23 14:00:00,36.21,36.21,36.16,36.17,207393.0,28.1465,28.1465,28.1076,28.1154,207393.0
2015-07-23 14:30:00,36.18,36.23,36.14,36.19,332960.0,28.1232,28.162,28.0921,28.1309,332960.0
2015-07-23 15:00:00,36.19,36.23,36.12,36.13,254518.0,28.1309,28.162,28.0765,28.0843,254518.0
2015-07-23 15:30:00,36.13,36.16,36.07,36.15,589944.0,28.0843,28.1076,28.0377,28.0998,589944.0
2015-07-24 09:30:00,36.14,36.14,35.89,36.03,201143.0,28.0921,28.0921,27.8977,28.0066,201143.0
2015-07-24 10:00:00,36.03,36.07,36.01,36.06,167622.0,28.0066,28.0377,27.991,28.0299,167622.0
2015-07-24 10:30:00,36.05,36.06,36.0,36.04,166528.0,28.0221,28.0299,27.9832,28.0143,166528.0
2015-07-24 11:00:00,36.03,36.05,35.99,36.01,210140.0,28.0066,28.0221,27.9755,27.991,210140.0
2015-07-24 11:30:00,36.02,36.06,36.0,36.03,117874.0,27.9988,28.0299,27.9832,28.0066,117874.0
2015-07-24 12:00:00,36.04,36.05,35.97,35.99,148471.0,28.0143,28.0221,27.9599,27.9755,148471.0
2015-07-24 12:30:00,35.99,36.01,35.96,35.99,106610.0,27.9755,27.991,27.9521,27.9755,106610.0
2015-07-24 13:00:00,35.99,36.01,35.98,35.99,119222.0,27.9755,27.991,27.9677,27.9755,119222.0
2015-07-24 13:30:00,36.0,36.01,35.98,36.0,270721.0,27.9832,27.991,27.9677,27.9832,270721.0
2015-07-24 14:00:00,36.01,36.03,35.94,35.98,176657.0,27.991,28.0066,27.9366,27.9677,176657.0
2015-07-24 14:30:00,35.97,35.98,35.91,35.92,142013.0,27.9599,27.9677,27.9133,27.9211,142013.0
2015-07-24 15:00:00,35.91,36.01,35.9,35.97,290789.0,27.9133,27.991,27.9055,27.9599,290789.0
2015-07-24 15:30:00,35.96,36.01,35.9,36.01,612565.0,27.9521,27.991,27.9055,27.991,612565.0
2015-07-27 09:30:00,35.89,35.89,35.57,35.76,303884.0,27.8977,27.8977,27.649,27.7967,303884.0
2015-07-27 10:00:00,35.77,35.79,35.55,35.65,602209.0,27.8045,27.82,27.6334,27.7112,602209.0
2015-07-27 10:30:00,35.65,35.71,35.63,35.65,184181.0,27.7112,27.7578,27.6956,27.7112,184181.0
2015-07-27 11:00:00,35.65,35.68,35.61,35.66,203977.0,27.7112,27.7345,27.6801,27.719,203977.0
2015-07-27 11:30:00,35.66,35.75,35.62,35.75,265868.0,27.719,27.7889,27.6879,27.7889,265868.0
2015-07-27 12:00:00,35.74,35.76,35.68,35.69,206637.0,27.7811,27.7967,27.7345,27.7423,206637.0
2015-07-27 12:30:00,35.68,35.7,35.65,35.68,169691.0,27.7345,27.75,27.7112,27.7345,169691.0
2015-07-27 13:00:00,35.67,35.72,35.66,35.7,161585.0,27.7267,27.7656,27.719,27.75,161585.0
2015-07-27 13:30:00,35.7,35.81,35.67,35.8,199900.0,27.75,27.8356,27.7267,27.8278,199900.0
2015-07-27 14:00:00,35.8,35.85,35.77,35.8,106820.0,27.8278,27.8666,27.8045,27.8278,106820.0
2015-07-27 14:30:00,35.8,35.83,35.78,35.78,109792.0,27.8278,27.8511,27.8122,27.8122,109792.0
2015-07-27 15:00:00,35.77,35.78,35.73,35.73,228322.0,27.8045,27.8122,27.7734,27.7734,228322.0
2015-07-27 15:30:00,35.73,35.79,35.71,35.79,857543.0,27.7734,27.82,27.7578,27.82,857543.0
2015-07-28 09:30:00,35.84,35.84,35.63,35.79,497703.0,27.8589,27.8589,27.6956,27.82,497703.0
2015-07-28 10:00:00,35.8,35.82,35.62,35.67,247720.0,27.8278,27.8433,27.6879,27.7267,247720.0
2015-07-28 10:30:00,35.66,35.77,35.66,35.77,183961.0,27.719,27.8045,27.719,27.8045,183961.0
2015-07-28 11:00:00,35.77,35.79,35.7,35.79,201713.0,27.8045,27.82,27.75,27.82,201713.0
2015-07-28 11:30:00,35.79,35.84,35.75,35.77,106814.0,27.82,27.8589,27.7889,27.8045,106814.0
2015-07-28 12:00:00,35.78,35.85,35.77,35.81,277539.0,27.8122,27.8666,27.8045,27.8356,277539.0
2015-07-28 12:30:00,35.82,35.85,35.75,35.83,365352.0,27.8433,27.8666,27.7889,27.8511,365352.0
2015-07-28 13:00:00,35.84,35.93,35.83,35.89,197498.0,27.8589,27.9288,27.8511,27.8977,197498.0
2015-07-28 13:30:00,35.9,36.0,35.88,35.98,147678.0,27.9055,27.9832,27.89,27.9677,147678.0
2015-07-28 14:00:00,35.97,36.05,35.93,35.98,183754.0,27.9599,28.0221,27.9288,27.9677,183754.0
2015-07-28 14:30:00,35.98,36.0,35.92,35.98,257112.0,27.9677,27.9832,27.9211,27.9677,257112.0
2015-07-28 15:00:00,35.98,36.01,35.93,35.94,152440.0,27.9677,27.991,27.9288,27.9366,152440.0
2015-07-28 15:30:00,35.94,36.03,35.92,36.02,768500.0,27.9366,28.0066,27.9211,27.9988,768500.0
2015-07-29 09:30:00,36.07,36.15,35.99,36.05,214050.0,28.0377,28.0998,27.9755,28.0221,214050.0
2015-07-29 10:00:00,36.05,36.2,36.03,36.19,133431.0,28.0221,28.1387,28.0066,28.1309,133431.0
2015-07-29 10:30:00,36.19,36.26,36.18,36.25,101741.0,28.1309,28.1853,28.1232,28.1776,101741.0
2015-07-29 11:00:00,36.24,36.34,36.22,36.26,188150.0,28.1698,28.2475,28.1542,28.1853,188150.0
2015-07-29 11:30:00,36.25,36.3,36.25,36.27,138827.0,28.1776,28.2164,28.1776,28.1931,138827.0
2015-07-29 12:00:00,36.28,36.29,36.24,36.27,74170.0,28.2009,28.2087,28.1698,28.1931,74170.0
2015-07-29 12:30:00,36.27,36.28,36.22,36.24,77302.0,28.1931,28.2009,28.1542,28.1698,77302.0
2015-07-29 13:00:00,36.24,36.24,36.14,36.15,149228.0,28.1698,28.1698,28.0921,28.0998,149228.0
2015-07-29 13:30:00,36.15,36.17,36.1,36.12,106425.0,28.0998,28.1154,28.061,28.0765,106425.0
2015-07-29 14:00:00,36.11,36.21,36.09,36.19,215975.0,28.0687,28.1465,28.0532,28.1309,215975.0
2015-07-29 14:30:00,36.19,36.31,36.17,36.29,143369.0,28.1309,28.2242,28.1154,28.2087,143369.0
2015-07-29 15:00:00,36.29,36.29,36.19,36.2,250424.0,28.2087,28.2087,28.1309,28.1387,250424.0
2015-07-29 15:30:00,36.2,36.29,36.15,36.26,490479.0,28.1387,28.2087,28.0998,28.1853,490479.0
2015-07-30 09:30:00,36.1,36.12,35.96,36.0,296413.0,28.061,28.0765,27.9521,27.9832,296413.0
2015-07-30 10:00:00,36.0,36.03,35.96,36.01,186024.0,27.9832,28.0066,27.9521,27.991,186024.0
2015-07-30 10:30:00,36.02,36.09,35.96,35.98,235280.0,27.9988,28.0532,27.9521,27.9677,235280.0
2015-07-30 11:00:00,35.98,36.02,35.92,36.02,194349.0,27.9677,27.9988,27.9211,27.9988,194349.0
2015-07-30 11:30:00,36.02,36.04,35.97,35.99,222489.0,27.9988,28.0143,27.9599,27.9755,222489.0
2015-07-30 12:00:00,35.99,36.01,35.96,35.99,129664.0,27.9755,27.991,27.9521,27.9755,129664.0
2015-07-30 12:30:00,36.0,36.08,35.97,36.07,88054.0,27.9832,28.0454,27.9599,28.0377,88054.0
2015-07-30 13:00:00,36.07,36.09,36.01,36.03,172891.0,28.0377,28.0532,27.991,28.0066,172891.0
2015-07-30 13:30:00,36.02,36.03,35.98,35.98,154028.0,27.9988,28.0066,27.9677,27.9677,154028.0
2015-07-30 14:00:00,35.99,36.0,35.94,35.95,89410.0,27.9755,27.9832,27.9366,27.9444,89410.0
2015-07-30 14:30:00,35.95,36.01,35.92,36.0,169754.0,27.9444,27.991,27.9211,27.9832,169754.0
2015-07-30 15:00:00,36.01,36.08,35.99,36.08,160782.0,27.991,28.0454,27.9755,28.0454,160782.0
2015-07-30 15:30:00,36.08,36.11,36.03,36.06,644742.0,28.0454,28.0687,28.0066,28.0299,644742.0
2015-07-31 09:30:00,36.23,36.27,36.14,36.26,121791.0,28.162,28.1931,28.0921,28.1853,121791.0
2015-07-31 10:00:00,36.26,36.37,36.22,36.35,158569.0,28.1853,28.2708,28.1542,28.2553,158569.0
2015-07-31 10:30:00,36.35,36.4,36.32,36.34,145909.0,28.2553,28.2942,28.232,28.2475,145909.0
2015-07-31 11:00:00,36.34,36.44,36.32,36.42,197137.0,28.2475,28.3253,28.232,28.3097,197137.0
2015-07-31 11:30:00,36.42,36.46,36.41,36.41,97203.0,28.3097,28.3408,28.3019,28.3019,97203.0
2015-07-31 12:00:00,36.41,36.49,36.41,36.45,86624.0,28.3019,28.3641,28.3019,28.333,86624.0
2015-07-31 12:30:00,36.45,36.48,36.43,36.45,89294.0,28.333,28.3563,28.3175,28.333,89294.0
2015-07-31 13:00:00,36.45,36.49,36.44,36.47,176949.0,28.333,28.3641,28.3253,28.3486,176949.0
2015-07-31 13:30:00,36.48,36.5,36.46,36.47,95689.0,28.3563,28.3719,28.3408,28.3486,95689.0
2015-07-31 14:00:00,36.47,36.5,36.42,36.44,135430.0,28.3486,28.3719,28.3097,28.3253,135430.0
2015-07-31 14:30:00,36.43,36.45,36.35,36.4,202511.0,28.3175,28.333,28.2553,28.2942,202511.0
2015-07-31 15:00:00,36.39,36.42,36.31,36.31,157580.0,28.2864,28.3097,28.2242,28.2242,157580.0
2015-07-31 15:30:00,36.32,36.33,36.29,36.33,586877.0,28.232,28.2398,28.2087,28.2398,586877.0
2015-08-03 09:30:00,36.02,36.33,35.89,36.33,233077.0,27.9988,28.2398,27.8977,28.2398,233077.0
2015-08-03 10:00:00,36.34,36.36,36.23,36.24,132882.0,28.2475,28.2631,28.162,28.1698,132882.0
2015-08-03 10:30:00,36.24,36.27,36.17,36.27,174103.0,28.1698,28.1931,28.1154,28.1931,174103.0
2015-08-03 11:00:00,36.27,36.29,36.23,36.28,90476.0,28.1931,28.2087,28.162,28.2009,90476.0
2015-08-03 11:30:00,36.27,36.34,36.25,36.32,229350.0,28.1931,28.2475,28.1776,28.232,229350.0
2015-08-03 12:00:00,36.33,36.34,36.23,36.29,99988.0,28.2398,28.2475,28.162,28.2087,99988.0
2015-08-03 12:30:00,36.3,36.3,36.2,36.21,63156.0,28.2164,28.2164,28.1387,28.1465,63156.0
2015-08-03 13:00:00,36.21,36.27,36.19,36.27,74987.0,28.1465,28.1931,28.1309,28.1931,74987.0
2015-08-03 13:30:00,36.27,36.3,36.25,36.27,59865.0,28.1931,28.2164,28.1776,28.1931,59865.0
2015-08-03 14:00:00,36.27,36.27,36.21,36.22,163028.0,28.1931,28.1931,28.1465,28.1542,163028.0
2015-08-03 14:30:00,36.22,36.23,36.14,36.16,202375.0,28.1542,28.162,28.0921,28.1076,202375.0
2015-08-03 15:00:00,36.16,36.17,36.11,36.15,270137.0,28.1076,28.1154,28.0687,28.0998,270137.0
2015-08-03 15:30:00,36.15,36.26,36.13,36.26,368308.0,28.0998,28.1853,28.0843,28.1853,368308.0
2015-08-04 09:30:00,36.28,36.38,36.0,36.05,701509.0,28.2009,28.2786,27.9832,28.0221,701509.0
2015-08-04 10:00:00,36.06,36.34,36.05,36.34,625533.0,28.0299,28.2475,28.0221,28.2475,625533.0
2015-08-04 10:30:00,36.33,36.34,36.23,36.24,389577.0,28.2398,28.2475,28.162,28.1698,389577.0
2015-08-04 11:00:00,36.25,36.42,36.24,36.4,875862.0,28.1776,28.3097,28.1698,28.2942,875862.0
2015-08-04 11:30:00,36.4,36.4,36.23,36.25,460167.0,28.2942,28.2942,28.162,28.1776,460167.0
2015-08-04 12:00:00,36.26,36.31,36.22,36.23,224341.0,28.1853,28.2242,28.1542,28.162,224341.0
2015-08-04 12:30:00,36.23,36.3,36.22,36.27,261065.0,28.162,28.2164,28.1542,28.1931,261065.0
2015-08-04 13:00:00,36.26,36.34,36.23,36.29,574945.0,28.1853,28.2475,28.162,28.2087,574945.0
2015-08-04 13:30:00,36.29,36.3,36.23,36.23,262768.0,28.2087,28.2164,28.162,28.162,262768.0
2015-08-04 14:00:00,36.23,36.26,36.13,36.17,427303.0,28.162,28.1853,28.0843,28.1154,427303.0
2015-08-04 14:30:00,36.18,36.24,36.16,36.23,405140.0,28.1232,28.1698,28.1076,28.162,405140.0
2015-08-04 15:00:00,36.22,36.31,36.18,36.3,669098.0,28.1542,28.2242,28.1232,28.2164,669098.0
2015-08-04 15:30:00,36.3,36.46,36.29,36.46,1747216.0,28.2164,28.3408,28.2087,28.3408,1747216.0
2015-08-05 09:30:00,36.63,36.75,36.55,36.7,280414.0,28.4729,28.5662,28.4108,28.5274,280414.0
2015-08-05 10:00:00,36.71,36.8,36.64,36.78,199364.0,28.5351,28.6051,28.4807,28.5895,199364.0
2015-08-05 10:30:00,36.78,36.84,36.75,36.81,483806.0,28.5895,28.6362,28.5662,28.6129,483806.0
2015-08-05 11:00:00,36.82,36.86,36.8,36.83,251453.0,28.6206,28.6517,28.6051,28.6284,251453.0
2015-08-05 11:30:00,36.83,36.85,36.75,36.75,111018.0,28.6284,28.644,28.5662,28.5662,111018.0
2015-08-05 12:00:00,36.76,36.78,36.68,36.72,319410.0,28.574,28.5895,28.5118,28.5429,319410.0
2015-08-05 12:30:00,36.71,36.71,36.65,36.68,215867.0,28.5351,28.5351,28.4885,28.5118,215867.0
2015-08-05 13:00:00,36.69,36.69,36.57,36.63,252180.0,28.5196,28.5196,28.4263,28.4729,252180.0
2015-08-05 13:30:00,36.63,36.71,36.61,36.69,429271.0,28.4729,28.5351,28.4574,28.5196,429271.0
2015-08-05 14:00:00,36.69,36.74,36.67,36.7,272090.0,28.5196,28.5585,28.504,28.5274,272090.0
2015-08-05 14:30:00,36.7,36.72,36.6,36.63,983559.0,28.5274,28.5429,28.4496,28.4729,983559.0
2015-08-05 15:00:00,36.64,36.72,36.62,36.66,1067967.0,28.4807,28.5429,28.4652,28.4963,1067967.0
2015-08-05 15:30:00,36.65,36.77,36.61,36.77,1036859.0,28.4885,28.5818,28.4574,28.5818,1036859.0
2015-08-06 09:30:00,36.6,36.61,36.19,36.45,1059396.0,28.4496,28.4574,28.1309,28.333,1059396.0
2015-08-06 10:00:00,36.45,36.45,36.3,36.33,656161.0,28.333,28.333,28.2164,28.2398,656161.0
2015-08-06 10:30:00,36.33,36.33,36.17,36.22,882525.0,28.2398,28.2398,28.1154,28.1542,882525.0
2015-08-06 11:00:00,36.22,36.22,36.11,36.16,667529.0,28.1542,28.1542,28.0687,28.1076,667529.0
2015-08-06 11:30:00,36.16,36.17,36.05,36.07,884348.0,28.1076,28.1154,28.0221,28.0377,884348.0
2015-08-06 12:00:00,36.06,36.1,36.02,36.02,605395.0,28.0299,28.061,27.9988,27.9988,605395.0
2015-08-06 12:30:00,36.03,36.04,35.97,36.03,523265.0,28.0066,28.0143,27.9599,28.0066,523265.0
2015-08-06 13:00:00,36.03,36.15,36.02,36.07,327079.0,28.0066,28.0998,27.9988,28.0377,327079.0
2015-08-06 13:30:00,36.07,36.11,36.03,36.06,444749.0,28.0377,28.0687,28.0066,28.0299,444749.0
2015-08-06 14:00:00,36.07,36.15,36.05,36.07,845694.0,28.0377,28.0998,28.0221,28.0377,845694.0
2015-08-06 14:30:00,36.06,36.12,36.01,36.02,1130403.0,28.0299,28.0765,27.991,27.9988,1130403.0
2015-08-06 15:00:00,36.02,36.1,36.01,36.04,822245.0,27.9988,28.061,27.991,28.0143,822245.0
2015-08-06 15:30:00,36.03,36.26,36.01,36.26,1718150.0,28.0066,28.1853,27.991,28.1853,1718150.0
2015-08-07 09:30:00,35.76,36.14,35.73,36.11,494457.0,27.7967,28.0921,27.7734,28.0687,494457.0
2015-08-07 10:00:00,36.1,36.17,36.09,36.11,632125.0,28.061,28.1154,28.0532,28.0687,632125.0
2015-08-07 10:30:00,36.1,36.13,36.04,36.11,755903.0,28.061,28.0843,28.0143,28.0687,755903.0
2015-08-07 11:00:00,36.1,36.2,36.06,36.09,617640.0,28.061,28.1387,28.0299,28.0532,617640.0
2015-08-07 11:30:00,36.08,36.2,36.05,36.17,1023528.0,28.0454,28.1387,28.0221,28.1154,1023528.0
2015-08-07 12:00:00,36.16,36.31,36.12,36.25,566098.0,28.1076,28.2242,28.0765,28.1776,566098.0
2015-08-07 12:30:00,36.24,36.26,36.19,36.23,238887.0,28.1698,28.1853,28.1309,28.162,238887.0
2015-08-07 13:00:00,36.22,36.41,36.21,36.33,553033.0,28.1542,28.3019,28.1465,28.2398,553033.0
2015-08-07 13:30:00,36.33,36.64,36.33,36.64,850162.0,28.2398,28.4807,28.2398,28.4807,850162.0
2015-08-07 14:00:00,36.63,36.64,36.48,36.52,548061.0,28.4729,28.4807,28.3563,28.3874,548061.0
2015-08-07 14:30:00,36.53,36.66,36.5,36.63,745235.0,28.3952,28.4963,28.3719,28.4729,745235.0
2015-08-07 15:00:00,36.63,36.8,36.58,36.8,1077021.0,28.4729,28.6051,28.4341,28.6051,1077021.0
2015-08-07 15:30:00,36.8,36.94,36.76,36.93,2549429.0,28.6051,28.7139,28.574,28.7061,2549429.0
2015-08-10 09:30:00,37.19,37.35,36.91,37.26,1225454.0,28.9082,29.0326,28.6906,28.9627,1225454.0
2015-08-10 10:00:00,37.26,37.5,37.17,37.39,970179.0,28.9627,29.1492,28.8927,29.0637,970179.0
2015-08-10 10:30:00,37.39,37.95,37.3,37.63,959426.0,29.0637,29.499,28.9937,29.2503,959426.0
2015-08-10 11:00:00,37.63,37.71,37.49,37.53,859676.0,29.2503,29.3124,29.1414,29.1725,859676.0
2015-08-10 11:30:00,37.53,37.68,37.53,37.58,1095568.0,29.1725,29.2891,29.1725,29.2114,1095568.0
2015-08-10 12:00:00,37.57,37.69,37.55,37.63,815156.0,29.2036,29.2969,29.1881,29.2503,815156.0
2015-08-10 12:30:00,37.63,37.75,37.59,37.73,355040.0,29.2503,29.3435,29.2192,29.328,355040.0
2015-08-10 13:00:00,37.73,37.86,37.63,37.75,778376.0,29.328,29.429,29.2503,29.3435,778376.0
2015-08-10 13:30:00,37.75,37.9,37.7,37.81,1099552.0,29.3435,29.4601,29.3047,29.3902,1099552.0
2015-08-10 14:00:00,37.81,37.83,37.72,37.76,970514.0,29.3902,29.4057,29.3202,29.3513,970514.0
2015-08-10 14:30:00,37.77,37.79,37.67,37.7,759292.0,29.3591,29.3746,29.2814,29.3047,759292.0
2015-08-10 15:00:00,37.7,37.71,37.36,37.39,914683.0,29.3047,29.3124,29.0404,29.0637,914683.0
2015-08-10 15:30:00,37.38,37.64,37.38,37.58,2443782.0,29.0559,29.258,29.0559,29.2114,2443782.0
2015-08-11 09:30:00,37.39,37.98,37.38,37.91,1205827.0,29.0637,29.5223,29.0559,29.4679,1205827.0
2015-08-11 10:00:00,37.91,38.12,37.8,37.98,695833.0,29.4679,29.6311,29.3824,29.5223,695833.0
2015-08-11 10:30:00,37.97,37.99,37.8,37.82,269505.0,29.5145,29.5301,29.3824,29.3979,269505.0
2015-08-11 11:00:00,37.82,37.88,37.7,37.87,536977.0,29.3979,29.4446,29.3047,29.4368,536977.0
2015-08-11 11:30:00,37.87,37.91,37.79,37.84,255949.0,29.4368,29.4679,29.3746,29.4135,255949.0
2015-08-11 12:00:00,37.84,38.02,37.83,37.96,277390.0,29.4135,29.5534,29.4057,29.5068,277390.0
2015-08-11 12:30:00,37.97,38.06,37.96,38.04,548427.0,29.5145,29.5845,29.5068,29.569,548427.0
2015-08-11 13:00:00,38.04,38.05,37.9,37.98,505254.0,29.569,29.5767,29.4601,29.5223,505254.0
2015-08-11 13:30:00,37.98,38.03,37.96,37.97,388708.0,29.5223,29.5612,29.5068,29.5145,388708.0
2015-08-11 14:00:00,37.98,38.09,37.97,38.05,485235.0,29.5223,29.6078,29.5145,29.5767,485235.0
2015-08-11 14:30:00,38.04,38.08,37.99,37.99,426390.0,29.569,29.6,29.5301,29.5301,426390.0
2015-08-11 15:00:00,37.99,38.05,37.94,38.02,589583.0,29.5301,29.5767,29.4912,29.5534,589583.0
2015-08-11 15:30:00,38.01,38.07,37.94,37.98,1750475.0,29.5456,29.5923,29.4912,29.5223,1750475.0
2015-08-12 09:30:00,37.86,38.1,37.65,38.08,647974.0,29.429,29.6156,29.2658,29.6,647974.0
2015-08-12 10:00:00,38.07,38.07,37.95,37.98,585569.0,29.5923,29.5923,29.499,29.5223,585569.0
2015-08-12 10:30:00,37.98,38.02,37.94,37.99,537008.0,29.5223,29.5534,29.4912,29.5301,537008.0
2015-08-12 11:00:00,37.98,38.03,37.93,37.97,370177.0,29.5223,29.5612,29.4835,29.5145,370177.0
2015-08-12 11:30:00,37.96,37.99,37.92,37.95,483477.0,29.5068,29.5301,29.4757,29.499,483477.0
2015-08-12 12:00:00,37.96,38.17,37.92,38.14,385358.0,29.5068,29.67,29.4757,29.6467,385358.0
2015-08-12 12:30:00,38.14,38.29,38.14,38.26,274408.0,29.6467,29.7633,29.6467,29.74,274408.0
2015-08-12 13:00:00,38.26,38.31,38.22,38.3,440583.0,29.74,29.7788,29.7089,29.7711,440583.0
2015-08-12 13:30:00,38.3,38.4,38.27,38.32,282304.0,29.7711,29.8488,29.7477,29.7866,282304.0
2015-08-12 14:00:00,38.32,38.41,38.3,38.33,337985.0,29.7866,29.8566,29.7711,29.7944,337985.0
2015-08-12 14:30:00,38.33,38.53,38.31,38.53,326666.0,29.7944,29.9498,29.7788,29.9498,326666.0
2015-08-12 15:00:00,38.52,38.63,38.48,38.63,534040.0,29.9421,30.0276,29.911,30.0276,534040.0
2015-08-12 15:30:00,38.63,38.77,38.54,38.64,2181407.0,30.0276,30.1364,29.9576,30.0353,2181407.0
2015-08-13 09:30:00,38.69,38.79,38.53,38.7,613151.0,30.0742,30.1519,29.9498,30.082,613151.0
2015-08-13 10:00:00,38.7,38.72,38.64,38.69,530591.0,30.082,30.0975,30.0353,30.0742,530591.0
2015-08-13 10:30:00,38.7,38.76,38.62,38.63,498840.0,30.082,30.1286,30.0198,30.0276,498840.0
2015-08-13 11:00:00,38.62,38.64,38.42,38.42,312152.0,30.0198,30.0353,29.8643,29.8643,312152.0
2015-08-13 11:30:00,38.43,38.45,38.38,38.42,237623.0,29.8721,29.8877,29.8332,29.8643,237623.0
2015-08-13 12:00:00,38.42,38.48,38.36,38.48,188391.0,29.8643,29.911,29.8177,29.911,188391.0
2015-08-13 12:30:00,38.47,38.52,38.45,38.52,88188.0,29.9032,29.9421,29.8877,29.9421,88188.0
2015-08-13 13:00:00,38.51,38.62,38.49,38.55,319062.0,29.9343,30.0198,29.9187,29.9654,319062.0
2015-08-13 13:30:00,38.55,38.56,38.47,38.52,597356.0,29.9654,29.9732,29.9032,29.9421,597356.0
2015-08-13 14:00:00,38.52,38.53,38.38,38.38,309239.0,29.9421,29.9498,29.8332,29.8332,309239.0
2015-08-13 14:30:00,38.38,38.45,38.36,38.44,268233.0,29.8332,29.8877,29.8177,29.8799,268233.0
2015-08-13 15:00:00,38.44,38.44,38.24,38.37,743298.0,29.8799,29.8799,29.7244,29.8255,743298.0
2015-08-13 15:30:00,38.36,38.58,38.35,38.52,2477641.0,29.8177,29.9887,29.8099,29.9421,2477641.0
2015-08-14 09:30:00,38.52,38.6,38.44,38.56,200855.0,29.9421,30.0043,29.8799,29.9732,200855.0
2015-08-14 10:00:00,38.56,38.65,38.53,38.54,263296.0,29.9732,30.0431,29.9498,29.9576,263296.0
2015-08-14 10:30:00,38.54,38.56,38.48,38.49,155324.0,29.9576,29.9732,29.911,29.9187,155324.0
2015-08-14 11:00:00,38.49,38.51,38.42,38.48,205352.0,29.9187,29.9343,29.8643,29.911,205352.0
2015-08-14 11:30:00,38.48,38.5,38.44,38.44,128864.0,29.911,29.9265,29.8799,29.8799,128864.0
2015-08-14 12:00:00,38.45,38.46,38.42,38.45,124788.0,29.8877,29.8954,29.8643,29.8877,124788.0
2015-08-14 12:30:00,38.46,41.87,38.45,41.4,12001043.0,29.8954,32.5461,29.8877,32.1807,12001043.0
2015-08-14 13:00:00,41.4,41.53,40.83,41.16,4277715.0,32.1807,32.2818,31.7377,31.9942,4277715.0
2015-08-14 13:30:00,41.16,41.45,41.02,41.11,2754854.0,31.9942,32.2196,31.8853,31.9553,2754854.0
2015-08-14 14:00:00,41.11,41.11,40.66,40.9,2113776.0,31.9553,31.9553,31.6055,31.7921,2113776.0
2015-08-14 14:30:00,40.9,41.09,40.89,41.0,1640908.0,31.7921,31.9398,31.7843,31.8698,1640908.0
2015-08-14 15:00:00,40.99,41.04,40.79,41.04,1900620.0,31.862,31.9009,31.7066,31.9009,1900620.0
2015-08-14 15:30:00,41.03,41.53,41.01,41.39,3166495.0,31.8931,32.2818,31.8776,32.173,3166495.0
2015-08-17 09:30:00,40.81,41.22,40.7,41.05,968032.0,31.7221,32.0408,31.6366,31.9087,968032.0
2015-08-17 10:00:00,41.04,41.33,41.02,41.25,722762.0,31.9009,32.1263,31.8853,32.0641,722762.0
2015-08-17 10:30:00,41.25,41.27,41.06,41.18,608206.0,32.0641,32.0797,31.9164,32.0097,608206.0
2015-08-17 11:00:00,41.18,41.37,41.16,41.3,582953.0,32.0097,32.1574,31.9942,32.103,582953.0
2015-08-17 11:30:00,41.31,41.35,41.22,41.3,485770.0,32.1108,32.1419,32.0408,32.103,485770.0
2015-08-17 12:00:00,41.3,41.31,41.19,41.26,411030.0,32.103,32.1108,32.0175,32.0719,411030.0
2015-08-17 12:30:00,41.26,41.29,41.2,41.27,443885.0,32.0719,32.0952,32.0253,32.0797,443885.0
2015-08-17 13:00:00,41.26,41.34,41.24,41.33,462747.0,32.0719,32.1341,32.0564,32.1263,462747.0
2015-08-17 13:30:00,41.33,41.34,41.21,41.22,1043131.0,32.1263,32.1341,32.033,32.0408,1043131.0
2015-08-17 14:00:00,41.22,41.24,41.08,41.14,606492.0,32.0408,32.0564,31.932,31.9786,606492.0
2015-08-17 14:30:00,41.14,41.16,41.09,41.15,633019.0,31.9786,31.9942,31.9398,31.9864,633019.0
2015-08-17 15:00:00,41.15,41.16,41.05,41.07,1271270.0,31.9864,31.9942,31.9087,31.9242,1271270.0
2015-08-17 15:30:00,41.07,41.15,41.02,41.15,1719491.0,31.9242,31.9864,31.8853,31.9864,1719491.0
2015-08-18 09:30:00,41.14,41.34,41.02,41.23,400581.0,31.9786,32.1341,31.8853,32.0486,400581.0
2015-08-18 10:00:00,41.23,41.23,41.14,41.18,660982.0,32.0486,32.0486,31.9786,32.0097,660982.0
2015-08-18 10:30:00,41.18,41.22,41.12,41.2,641321.0,32.0097,32.0408,31.9631,32.0253,641321.0
2015-08-18 11:00:00,41.21,41.22,41.12,41.13,324640.0,32.033,32.0408,31.9631,31.9709,324640.0
2015-08-18 11:30:00,41.13,41.2,41.11,41.19,415372.0,31.9709,32.0253,31.9553,32.0175,415372.0
2015-08-18 12:00:00,41.19,41.2,41.07,41.08,365643.0,32.0175,32.0253,31.9242,31.932,365643.0
2015-08-18 12:30:00,41.08,41.14,41.07,41.1,301720.0,31.932,31.9786,31.9242,31.9475,301720.0
2015-08-18 13:00:00,41.1,41.14,41.08,41.14,263047.0,31.9475,31.9786,31.932,31.9786,263047.0
2015-08-18 13:30:00,41.14,41.15,41.1,41.14,244929.0,31.9786,31.9864,31.9475,31.9786,244929.0
2015-08-18 14:00:00,41.15,41.16,41.08,41.09,289318.0,31.9864,31.9942,31.932,31.9398,289318.0
2015-08-18 14:30:00,41.09,41.12,41.07,41.09,411814.0,31.9398,31.9631,31.9242,31.9398,411814.0
2015-08-18 15:00:00,41.1,41.16,41.09,41.14,628681.0,31.9475,31.9942,31.9398,31.9786,628681.0
2015-08-18 15:30:00,41.14,41.15,41.07,41.15,1100008.0,31.9786,31.9864,31.9242,31.9864,1100008.0
2015-08-19 09:30:00,41.1,41.12,40.69,40.98,439463.0,31.9475,31.9631,31.6288,31.8543,439463.0
2015-08-19 10:00:00,40.98,41.15,40.96,41.09,515731.0,31.8543,31.9864,31.8387,31.9398,515731.0
2015-08-19 10:30:00,41.1,41.1,40.88,40.93,312517.0,31.9475,31.9475,31.7765,31.8154,312517.0
2015-08-19 11:00:00,40.93,40.98,40.84,40.89,356438.0,31.8154,31.8543,31.7454,31.7843,356438.0
2015-08-19 11:30:00,40.88,41.03,40.85,41.0,323901.0,31.7765,31.8931,31.7532,31.8698,323901.0
2015-08-19 12:00:00,40.98,41.0,40.83,40.89,260434.0,31.8543,31.8698,31.7377,31.7843,260434.0
2015-08-19 12:30:00,40.9,41.05,40.88,40.97,283026.0,31.7921,31.9087,31.7765,31.8465,283026.0
2015-08-19 13:00:00,40.98,40.99,40.88,40.89,312701.0,31.8543,31.862,31.7765,31.7843,312701.0
2015-08-19 13:30:00,40.89,41.04,40.87,40.97,421272.0,31.7843,31.9009,31.7688,31.8465,421272.0
2015-08-19 14:00:00,40.97,41.15,40.95,41.02,547524.0,31.8465,31.9864,31.8309,31.8853,547524.0
2015-08-19 14:30:00,41.02,41.03,40.85,40.88,485852.0,31.8853,31.8931,31.7532,31.7765,485852.0
2015-08-19 15:00:00,40.88,40.97,40.8,40.95,409512.0,31.7765,31.8465,31.7143,31.8309,409512.0
2015-08-19 15:30:00,40.95,41.05,40.94,40.98,939772.0,31.8309,31.9087,31.8232,31.8543,939772.0
2015-08-20 09:30:00,40.75,40.95,40.63,40.72,356152.0,31.6755,31.8309,31.5822,31.6522,356152.0
2015-08-20 10:00:00,40.72,40.75,40.52,40.6,485809.0,31.6522,31.6755,31.4967,31.5589,485809.0
2015-08-20 10:30:00,40.6,40.91,40.56,40.86,374685.0,31.5589,31.7998,31.5278,31.761,374685.0
2015-08-20 11:00:00,40.87,40.9,40.79,40.82,313147.0,31.7688,31.7921,31.7066,31.7299,313147.0
2015-08-20 11:30:00,40.82,40.85,40.7,40.75,480100.0,31.7299,31.7532,31.6366,31.6755,480100.0
2015-08-20 12:00:00,40.76,40.85,40.73,40.85,355988.0,31.6832,31.7532,31.6599,31.7532,355988.0
2015-08-20 12:30:00,40.85,40.91,40.76,40.8,447815.0,31.7532,31.7998,31.6832,31.7143,447815.0
2015-08-20 13:00:00,40.8,40.92,40.79,40.87,309019.0,31.7143,31.8076,31.7066,31.7688,309019.0
2015-08-20 13:30:00,40.86,41.02,40.86,41.02,375127.0,31.761,31.8853,31.761,31.8853,375127.0
2015-08-20 14:00:00,41.01,41.02,40.86,40.87,256923.0,31.8776,31.8853,31.761,31.7688,256923.0
2015-08-20 14:30:00,40.88,40.9,40.83,40.84,346185.0,31.7765,31.7921,31.7377,31.7454,346185.0
2015-08-20 15:00:00,40.83,40.87,40.74,40.82,331642.0,31.7377,31.7688,31.6677,31.7299,331642.0
2015-08-20 15:30:00,40.82,40.87,40.53,40.54,1392368.0,31.7299,31.7688,31.5045,31.5122,1392368.0
2015-08-21 09:30:00,40.48,40.68,40.36,40.45,876028.0,31.4656,31.6211,31.3723,31.4423,876028.0
2015-08-21 10:00:00,40.46,40.54,40.4,40.4,715600.0,31.4501,31.5122,31.4034,31.4034,715600.0
2015-08-21 10:30:00,40.41,40.42,40.06,40.09,542230.0,31.4112,31.419,31.1391,31.1624,542230.0
2015-08-21 11:00:00,40.09,40.12,39.84,39.93,521900.0,31.1624,31.1858,30.9681,31.0381,521900.0
2015-08-21 11:30:00,39.92,40.21,39.85,40.2,520478.0,31.0303,31.2557,30.9759,31.248,520478.0
2015-08-21 12:00:00,40.19,40.24,40.03,40.06,335771.0,31.2402,31.279,31.1158,31.1391,335771.0
2015-08-21 12:30:00,40.07,40.11,39.93,39.95,258117.0,31.1469,31.178,31.0381,31.0536,258117.0
2015-08-21 13:00:00,39.95,40.1,39.93,40.08,268743.0,31.0536,31.1702,31.0381,31.1547,268743.0
2015-08-21 13:30:00,40.08,40.12,40.01,40.11,365723.0,31.1547,31.1858,31.1003,31.178,365723.0
2015-08-21 14:00:00,40.11,40.22,40.08,40.11,317563.0,31.178,31.2635,31.1547,31.178,317563.0
2015-08-21 14:30:00,40.11,40.17,40.02,40.07,363048.0,31.178,31.2246,31.108,31.1469,363048.0
2015-08-21 15:00:00,40.06,40.08,39.82,39.96,484212.0,31.1391,31.1547,30.9526,31.0614,484212.0
2015-08-21 15:30:00,39.97,39.97,39.67,39.71,1229655.0,31.0692,31.0692,30.836,30.8671,1229655.0
2015-08-24 09:30:00,38.74,39.7,38.12,39.17,2476404.0,30.1131,30.8593,29.6311,30.4473,2476404.0
2015-08-24 10:00:00,39.14,39.51,39.0,39.28,1278517.0,30.424,30.7116,30.3152,30.5328,1278517.0
2015-08-24 10:30:00,39.27,39.59,39.08,39.57,960165.0,30.5251,30.7738,30.3774,30.7582,960165.0
2015-08-24 11:00:00,39.57,39.64,39.23,39.32,826677.0,30.7582,30.8127,30.494,30.5639,826677.0
2015-08-24 11:30:00,39.32,39.76,39.26,39.6,747385.0,30.5639,30.9059,30.5173,30.7816,747385.0
2015-08-24 12:00:00,39.61,39.79,39.47,39.75,391699.0,30.7893,30.9293,30.6805,30.8982,391699.0
2015-08-24 12:30:00,39.75,39.8,39.65,39.7,466567.0,30.8982,30.937,30.8204,30.8593,466567.0
2015-08-24 13:00:00,39.7,39.79,39.56,39.63,351042.0,30.8593,30.9293,30.7505,30.8049,351042.0
2015-08-24 13:30:00,39.62,39.64,39.46,39.48,542833.0,30.7971,30.8127,30.6727,30.6883,542833.0
2015-08-24 14:00:00,39.48,39.56,39.35,39.47,565004.0,30.6883,30.7505,30.5872,30.6805,565004.0
2015-08-24 14:30:00,39.47,39.57,39.11,39.16,686957.0,30.6805,30.7582,30.4007,30.4395,686957.0
2015-08-24 15:00:00,39.15,39.34,39.08,39.23,977468.0,30.4318,30.5795,30.3774,30.494,977468.0
2015-08-24 15:30:00,39.24,39.83,39.13,39.28,1604659.0,30.5017,30.9603,30.4162,30.5328,1604659.0
2015-08-25 09:30:00,39.98,40.14,39.82,40.07,582874.0,31.0769,31.2013,30.9526,31.1469,582874.0
2015-08-25 10:00:00,40.06,40.19,39.84,39.93,866834.0,31.1391,31.2402,30.9681,31.0381,866834.0
2015-08-25 10:30:00,39.93,39.94,39.76,39.91,632082.0,31.0381,31.0458,30.9059,31.0225,632082.0
2015-08-25 11:00:00,39.91,40.0,39.82,39.86,682669.0,31.0225,31.0925,30.9526,30.9837,682669.0
2015-08-25 11:30:00,39.86,39.88,39.67,39.69,449947.0,30.9837,30.9992,30.836,30.8515,449947.0
2015-08-25 12:00:00,39.7,39.75,39.6,39.72,437209.0,30.8593,30.8982,30.7816,30.8748,437209.0
2015-08-25 12:30:00,39.71,39.72,39.64,39.66,268046.0,30.8671,30.8748,30.8127,30.8282,268046.0
2015-08-25 13:00:00,39.67,39.73,39.52,39.55,503637.0,30.836,30.8826,30.7194,30.7427,503637.0
2015-08-25 13:30:00,39.55,39.65,39.48,39.58,466117.0,30.7427,30.8204,30.6883,30.766,466117.0
2015-08-25 14:00:00,39.57,39.6,39.45,39.55,368230.0,30.7582,30.7816,30.665,30.7427,368230.0
2015-08-25 14:30:00,39.55,39.75,39.54,39.67,424530.0,30.7427,30.8982,30.7349,30.836,424530.0
2015-08-25 15:00:00,39.67,39.72,39.44,39.46,757390.0,30.836,30.8748,30.6572,30.6727,757390.0
2015-08-25 15:30:00,39.45,39.5,39.05,39.06,2024317.0,30.665,30.7038,30.354,30.3618,2024317.0
2015-08-26 09:30:00,39.8,39.98,39.63,39.68,492186.0,30.937,31.0769,30.8049,30.8437,492186.0
2015-08-26 10:00:00,39.67,39.83,39.49,39.73,1263195.0,30.836,30.9603,30.6961,30.8826,1263195.0
2015-08-26 10:30:00,39.74,39.82,39.53,39.61,753840.0,30.8904,30.9526,30.7272,30.7893,753840.0
2015-08-26 11:00:00,39.61,39.64,39.44,39.47,363625.0,30.7893,30.8127,30.6572,30.6805,363625.0
2015-08-26 11:30:00,39.46,39.48,39.26,39.32,348640.0,30.6727,30.6883,30.5173,30.5639,348640.0
2015-08-26 12:00:00,39.32,39.35,39.19,39.21,263008.0,30.5639,30.5872,30.4629,30.4784,263008.0
2015-08-26 12:30:00,39.2,39.3,39.12,39.28,255415.0,30.4706,30.5484,30.4085,30.5328,255415.0
2015-08-26 13:00:00,39.29,39.43,39.19,39.43,442544.0,30.5406,30.6494,30.4629,30.6494,442544.0
2015-08-26 13:30:00,39.42,39.53,39.37,39.46,392525.0,30.6416,30.7272,30.6028,30.6727,392525.0
2015-08-26 14:00:00,39.46,39.47,39.21,39.27,337712.0,30.6727,30.6805,30.4784,30.5251,337712.0
2015-08-26 14:30:00,39.27,39.59,39.25,39.52,420918.0,30.5251,30.7738,30.5095,30.7194,420918.0
2015-08-26 15:00:00,39.52,39.89,39.48,39.73,586530.0,30.7194,31.007,30.6883,30.8826,586530.0
2015-08-26 15:30:00,39.74,40.04,39.72,39.96,1488090.0,30.8904,31.1236,30.8748,31.0614,1488090.0
2015-08-27 09:30:00,40.2,40.53,40.15,40.25,516170.0,31.248,31.5045,31.2091,31.2868,516170.0
2015-08-27 10:00:00,40.24,40.26,40.08,40.26,223648.0,31.279,31.2946,31.1547,31.2946,223648.0
2015-08-27 10:30:00,40.26,40.41,40.18,40.35,349853.0,31.2946,31.4112,31.2324,31.3645,349853.0
2015-08-27 11:00:00,40.35,40.4,40.31,40.36,296613.0,31.3645,31.4034,31.3335,31.3723,296613.0
2015-08-27 11:30:00,40.37,40.4,40.32,40.33,247014.0,31.3801,31.4034,31.3412,31.349,247014.0
2015-08-27 12:00:00,40.33,40.51,40.33,40.5,363640.0,31.349,31.4889,31.349,31.4811,363640.0
2015-08-27 12:30:00,40.49,40.51,40.37,40.39,384079.0,31.4734,31.4889,31.3801,31.3956,384079.0
2015-08-27 13:00:00,40.4,40.46,40.37,40.39,139559.0,31.4034,31.4501,31.3801,31.3956,139559.0
2015-08-27 13:30:00,40.39,40.42,40.3,40.33,234618.0,31.3956,31.419,31.3257,31.349,234618.0
2015-08-27 14:00:00,40.34,40.35,40.1,40.13,352925.0,31.3568,31.3645,31.1702,31.1935,352925.0
2015-08-27 14:30:00,40.14,40.15,39.73,39.76,555489.0,31.2013,31.2091,30.8826,30.9059,555489.0
2015-08-27 15:00:00,39.76,40.01,39.61,39.99,594197.0,30.9059,31.1003,30.7893,31.0847,594197.0
2015-08-27 15:30:00,40.0,40.32,39.94,40.31,722935.0,31.0925,31.3412,31.0458,31.3335,722935.0
2015-08-28 09:30:00,40.25,40.39,40.13,40.38,331098.0,31.2868,31.3956,31.1935,31.3879,331098.0
2015-08-28 10:00:00,40.39,40.42,39.97,40.09,501938.0,31.3956,31.419,31.0692,31.1624,501938.0
2015-08-28 10:30:00,40.09,40.17,40.01,40.05,222552.0,31.1624,31.2246,31.1003,31.1314,222552.0
2015-08-28 11:00:00,40.05,40.18,40.03,40.11,263599.0,31.1314,31.2324,31.1158,31.178,263599.0
2015-08-28 11:30:00,40.11,40.12,39.93,39.97,239315.0,31.178,31.1858,31.0381,31.0692,239315.0
2015-08-28 12:00:00,39.97,39.97,39.86,39.92,183159.0,31.0692,31.0692,30.9837,31.0303,183159.0
2015-08-28 12:30:00,39.92,39.95,39.86,39.87,235134.0,31.0303,31.0536,30.9837,30.9914,235134.0
2015-08-28 13:00:00,39.87,40.04,39.83,39.96,260586.0,30.9914,31.1236,30.9603,31.0614,260586.0
2015-08-28 13:30:00,39.96,40.0,39.86,39.89,297910.0,31.0614,31.0925,30.9837,31.007,297910.0
2015-08-28 14:00:00,39.89,39.96,39.89,39.92,182557.0,31.007,31.0614,31.007,31.0303,182557.0
2015-08-28 14:30:00,39.93,39.93,39.86,39.89,271672.0,31.0381,31.0381,30.9837,31.007,271672.0
2015-08-28 15:00:00,39.89,39.94,39.86,39.89,403423.0,31.007,31.0458,30.9837,31.007,403423.0
2015-08-28 15:30:00,39.88,39.93,39.74,39.91,1331993.0,30.9992,31.0381,30.8904,31.0225,1331993.0
2015-08-31 09:30:00,39.92,39.99,39.75,39.95,389440.0,31.0303,31.0847,30.8982,31.0536,389440.0
2015-08-31 10:00:00,39.94,39.94,39.77,39.81,370111.0,31.0458,31.0458,30.9137,30.9448,370111.0
2015-08-31 10:30:00,39.81,39.85,39.74,39.74,331133.0,30.9448,30.9759,30.8904,30.8904,331133.0
2015-08-31 11:00:00,39.75,39.84,39.71,39.84,277189.0,30.8982,30.9681,30.8671,30.9681,277189.0
2015-08-31 11:30:00,39.83,39.95,39.71,39.72,377606.0,30.9603,31.0536,30.8671,30.8748,377606.0
2015-08-31 12:00:00,39.72,39.86,39.71,39.85,231316.0,30.8748,30.9837,30.8671,30.9759,231316.0
2015-08-31 12:30:00,39.86,39.86,39.77,39.78,176305.0,30.9837,30.9837,30.9137,30.9215,176305.0
2015-08-31 13:00:00,39.78,39.83,39.77,39.82,161202.0,30.9215,30.9603,30.9137,30.9526,161202.0
2015-08-31 13:30:00,39.83,39.85,39.73,39.82,1562517.0,30.9603,30.9759,30.8826,30.9526,1562517.0
2015-08-31 14:00:00,39.82,39.83,39.59,39.75,503633.0,30.9526,30.9603,30.7738,30.8982,503633.0
2015-08-31 14:30:00,39.75,39.77,39.58,39.71,475618.0,30.8982,30.9137,30.766,30.8671,475618.0
2015-08-31 15:00:00,39.7,39.81,39.69,39.76,453385.0,30.8593,30.9448,30.8515,30.9059,453385.0
2015-08-31 15:30:00,39.76,39.95,39.75,39.86,1132699.0,30.9059,31.0536,30.8982,30.9837,1132699.0
2015-09-01 09:30:00,39.39,39.39,39.08,39.15,390045.0,30.6183,30.6183,30.3774,30.4318,390045.0
2015-09-01 10:00:00,39.14,39.26,39.01,39.25,553187.0,30.424,30.5173,30.3229,30.5095,553187.0
2015-09-01 10:30:00,39.25,39.25,39.08,39.15,438482.0,30.5095,30.5095,30.3774,30.4318,438482.0
2015-09-01 11:00:00,39.15,39.18,39.1,39.13,393050.0,30.4318,30.4551,30.3929,30.4162,393050.0
2015-09-01 11:30:00,39.13,39.19,39.1,39.15,345304.0,30.4162,30.4629,30.3929,30.4318,345304.0
2015-09-01 12:00:00,39.15,39.19,39.06,39.14,307593.0,30.4318,30.4629,30.3618,30.424,307593.0
2015-09-01 12:30:00,39.13,39.18,39.1,39.12,581956.0,30.4162,30.4551,30.3929,30.4085,581956.0
2015-09-01 13:00:00,39.11,39.21,39.04,39.11,485281.0,30.4007,30.4784,30.3463,30.4007,485281.0
2015-09-01 13:30:00,39.1,39.16,39.08,39.15,259233.0,30.3929,30.4395,30.3774,30.4318,259233.0
2015-09-01 14:00:00,39.15,39.15,39.03,39.13,377701.0,30.4318,30.4318,30.3385,30.4162,377701.0
2015-09-01 14:30:00,39.12,39.23,39.11,39.12,669476.0,30.4085,30.494,30.4007,30.4085,669476.0
2015-09-01 15:00:00,39.13,39.15,39.03,39.04,414178.0,30.4162,30.4318,30.3385,30.3463,414178.0
2015-09-01 15:30:00,39.04,39.2,38.86,39.09,1171242.0,30.3463,30.4706,30.2064,30.3851,1171242.0
2015-09-02 09:30:00,39.36,39.67,39.35,39.52,238350.0,30.595,30.836,30.5872,30.7194,238350.0
2015-09-02 10:00:00,39.51,39.59,39.24,39.26,359106.0,30.7116,30.7738,30.5017,30.5173,359106.0
2015-09-02 10:30:00,39.25,39.34,39.16,39.23,404920.0,30.5095,30.5795,30.4395,30.494,404920.0
2015-09-02 11:00:00,39.24,39.33,39.19,39.32,286469.0,30.5017,30.5717,30.4629,30.5639,286469.0
2015-09-02 11:30:00,39.33,39.36,39.24,39.36,340733.0,30.5717,30.595,30.5017,30.595,340733.0
2015-09-02 12:00:00,39.35,39.51,39.35,39.51,137054.0,30.5872,30.7116,30.5872,30.7116,137054.0
2015-09-02 12:30:00,39.5,39.63,39.48,39.62,166223.0,30.7038,30.8049,30.6883,30.7971,166223.0
2015-09-02 13:00:00,39.63,39.66,39.59,39.64,97600.0,30.8049,30.8282,30.7738,30.8127,97600.0
2015-09-02 13:30:00,39.63,39.64,39.5,39.53,93774.0,30.8049,30.8127,30.7038,30.7272,93774.0
2015-09-02 14:00:00,39.53,39.6,39.5,39.55,153012.0,30.7272,30.7816,30.7038,30.7427,153012.0
2015-09-02 14:30:00,39.55,39.56,39.44,39.54,190051.0,30.7427,30.7505,30.6572,30.7349,190051.0
2015-09-02 15:00:00,39.55,39.64,39.47,39.58,321361.0,30.7427,30.8127,30.6805,30.766,321361.0
2015-09-02 15:30:00,39.57,39.76,39.55,39.75,742838.0,30.7582,30.9059,30.7427,30.8982,742838.0
2015-09-03 09:30:00,39.69,40.08,39.69,39.88,326243.0,30.8515,31.1547,30.8515,30.9992,326243.0
2015-09-03 10:00:00,39.88,40.08,39.87,40.02,427484.0,30.9992,31.1547,30.9914,31.108,427484.0
2015-09-03 10:30:00,40.02,40.11,40.01,40.09,212910.0,31.108,31.178,31.1003,31.1624,212910.0
2015-09-03 11:00:00,40.09,40.11,40.0,40.07,400545.0,31.1624,31.178,31.0925,31.1469,400545.0
2015-09-03 11:30:00,40.07,40.11,40.02,40.1,206169.0,31.1469,31.178,31.108,31.1702,206169.0
2015-09-03 12:00:00,40.1,40.12,40.02,40.07,121072.0,31.1702,31.1858,31.108,31.1469,121072.0
2015-09-03 12:30:00,40.07,40.08,39.98,40.07,160452.0,31.1469,31.1547,31.0769,31.1469,160452.0
2015-09-03 13:00:00,40.07,40.08,39.97,40.05,178188.0,31.1469,31.1547,31.0692,31.1314,178188.0
2015-09-03 13:30:00,40.05,40.07,39.95,39.95,160264.0,31.1314,31.1469,31.0536,31.0536,160264.0
2015-09-03 14:00:00,39.96,40.01,39.91,39.98,170299.0,31.0614,31.1003,31.0225,31.0769,170299.0
2015-09-03 14:30:00,39.98,40.07,39.96,40.01,231002.0,31.0769,31.1469,31.0614,31.1003,231002.0
2015-09-03 15:00:00,40.01,40.03,39.92,39.93,328451.0,31.1003,31.1158,31.0303,31.0381,328451.0
2015-09-03 15:30:00,39.92,39.98,39.8,39.91,660773.0,31.0303,31.0769,30.937,31.0225,660773.0
2015-09-04 09:30:00,39.56,39.6,39.45,39.55,256963.0,30.7505,30.7816,30.665,30.7427,256963.0
2015-09-04 10:00:00,39.55,39.6,39.45,39.57,272656.0,30.7427,30.7816,30.665,30.7582,272656.0
2015-09-04 10:30:00,39.56,39.6,39.49,39.53,295096.0,30.7505,30.7816,30.6961,30.7272,295096.0
2015-09-04 11:00:00,39.54,39.65,39.52,39.64,191628.0,30.7349,30.8204,30.7194,30.8127,191628.0
2015-09-04 11:30:00,39.63,39.63,39.55,39.56,151652.0,30.8049,30.8049,30.7427,30.7505,151652.0
2015-09-04 12:00:00,39.56,39.58,39.52,39.54,368877.0,30.7505,30.766,30.7194,30.7349,368877.0
2015-09-04 12:30:00,39.54,39.58,39.52,39.54,184741.0,30.7349,30.766,30.7194,30.7349,184741.0
2015-09-04 13:00:00,39.54,39.55,39.46,39.49,247932.0,30.7349,30.7427,30.6727,30.6961,247932.0
2015-09-04 13:30:00,39.49,39.54,39.47,39.49,139517.0,30.6961,30.7349,30.6805,30.6961,139517.0
2015-09-04 14:00:00,39.49,39.49,39.32,39.37,274168.0,30.6961,30.6961,30.5639,30.6028,274168.0
2015-09-04 14:30:00,39.37,39.51,39.36,39.51,263612.0,30.6028,30.7116,30.595,30.7116,263612.0
2015-09-04 15:00:00,39.51,39.6,39.49,39.57,385880.0,30.7116,30.7816,30.6961,30.7582,385880.0
2015-09-04 15:30:00,39.57,39.75,39.53,39.55,930455.0,30.7582,30.8982,30.7272,30.7427,930455.0
2015-09-08 09:30:00,40.17,40.17,39.85,39.95,518447.0,31.2246,31.2246,30.9759,31.0536,518447.0
2015-09-08 10:00:00,39.95,39.97,39.86,39.89,370149.0,31.0536,31.0692,30.9837,31.007,370149.0
2015-09-08 10:30:00,39.9,39.91,39.78,39.84,446517.0,31.0148,31.0225,30.9215,30.9681,446517.0
2015-09-08 11:00:00,39.83,39.88,39.77,39.87,365055.0,30.9603,30.9992,30.9137,30.9914,365055.0
2015-09-08 11:30:00,39.87,39.91,39.82,39.84,512552.0,30.9914,31.0225,30.9526,30.9681,512552.0
2015-09-08 12:00:00,39.83,39.91,39.8,39.9,318562.0,30.9603,31.0225,30.937,31.0148,318562.0
2015-09-08 12:30:00,39.91,39.97,39.9,39.93,195670.0,31.0225,31.0692,31.0148,31.0381,195670.0
2015-09-08 13:00:00,39.93,39.98,39.93,39.95,178167.0,31.0381,31.0769,31.0381,31.0536,178167.0
2015-09-08 13:30:00,39.94,40.06,39.93,40.06,229243.0,31.0458,31.1391,31.0381,31.1391,229243.0
2015-09-08 14:00:00,40.07,40.11,40.02,40.1,312805.0,31.1469,31.178,31.108,31.1702,312805.0
2015-09-08 14:30:00,40.1,40.12,39.95,39.99,432202.0,31.1702,31.1858,31.0536,31.0847,432202.0
2015-09-08 15:00:00,39.99,40.01,39.93,39.99,398345.0,31.0847,31.1003,31.0381,31.0847,398345.0
2015-09-08 15:30:00,39.99,40.08,39.96,40.06,1095988.0,31.0847,31.1547,31.0614,31.1391,1095988.0
2015-09-09 09:30:00,40.27,40.31,39.87,40.0,531201.0,31.3024,31.3335,30.9914,31.0925,531201.0
2015-09-09 10:00:00,40.01,40.02,39.86,40.02,227385.0,31.1003,31.108,30.9837,31.108,227385.0
2015-09-09 10:30:00,40.02,40.08,39.91,40.08,206059.0,31.108,31.1547,31.0225,31.1547,206059.0
2015-09-09 11:00:00,40.09,40.19,40.07,40.14,153122.0,31.1624,31.2402,31.1469,31.2013,153122.0
2015-09-09 11:30:00,40.14,40.2,40.12,40.16,123431.0,31.2013,31.248,31.1858,31.2169,123431.0
2015-09-09 12:00:00,40.16,40.2,40.13,40.16,108866.0,31.2169,31.248,31.1935,31.2169,108866.0
2015-09-09 12:30:00,40.17,40.18,40.07,40.1,213360.0,31.2246,31.2324,31.1469,31.1702,213360.0
2015-09-09 13:00:00,40.1,40.13,40.06,40.1,127084.0,31.1702,31.1935,31.1391,31.1702,127084.0
2015-09-09 13:30:00,40.09,40.1,39.97,40.0,209133.0,31.1624,31.1702,31.0692,31.0925,209133.0
2015-09-09 14:00:00,40.0,40.04,39.89,39.92,186942.0,31.0925,31.1236,31.007,31.0303,186942.0
2015-09-09 14:30:00,39.92,39.93,39.82,39.86,195593.0,31.0303,31.0381,30.9526,30.9837,195593.0
2015-09-09 15:00:00,39.86,39.92,39.76,39.76,328747.0,30.9837,31.0303,30.9059,30.9059,328747.0
2015-09-09 15:30:00,39.76,39.76,39.53,39.59,642186.0,30.9059,30.9059,30.7272,30.7738,642186.0
2015-09-10 09:30:00,39.52,39.52,39.29,39.41,221952.0,30.7194,30.7194,30.5406,30.6339,221952.0
2015-09-10 10:00:00,39.41,39.47,39.31,39.33,377785.0,30.6339,30.6805,30.5561,30.5717,377785.0
2015-09-10 10:30:00,39.33,39.61,39.32,39.59,343891.0,30.5717,30.7893,30.5639,30.7738,343891.0
2015-09-10 11:00:00,39.59,39.65,39.5,39.55,271982.0,30.7738,30.8204,30.7038,30.7427,271982.0
2015-09-10 11:30:00,39.55,39.67,39.52,39.63,206617.0,30.7427,30.836,30.7194,30.8049,206617.0
2015-09-10 12:00:00,39.63,39.73,39.57,39.59,143740.0,30.8049,30.8826,30.7582,30.7738,143740.0
2015-09-10 12:30:00,39.59,39.61,39.55,39.56,483938.0,30.7738,30.7893,30.7427,30.7505,483938.0
2015-09-10 13:00:00,39.56,39.68,39.53,39.66,277347.0,30.7505,30.8437,30.7272,30.8282,277347.0
2015-09-10 13:30:00,39.67,39.72,39.62,39.63,395200.0,30.836,30.8748,30.7971,30.8049,395200.0
2015-09-10 14:00:00,39.63,39.69,39.6,39.62,273953.0,30.8049,30.8515,30.7816,30.7971,273953.0
2015-09-10 14:30:00,39.62,39.64,39.47,39.47,192341.0,30.7971,30.8127,30.6805,30.6805,192341.0
2015-09-10 15:00:00,39.47,39.51,39.32,39.36,486406.0,30.6805,30.7116,30.5639,30.595,486406.0
2015-09-10 15:30:00,39.36,39.38,39.22,39.37,992785.0,30.595,30.6106,30.4862,30.6028,992785.0
2015-09-11 09:30:00,39.47,39.56,39.17,39.43,299749.0,30.6805,30.7505,30.4473,30.6494,299749.0
2015-09-11 10:00:00,39.43,39.8,39.4,39.73,381345.0,30.6494,30.937,30.6261,30.8826,381345.0
2015-09-11 10:30:00,39.72,39.75,39.62,39.66,245460.0,30.8748,30.8982,30.7971,30.8282,245460.0
2015-09-11 11:00:00,39.66,39.78,39.63,39.75,199562.0,30.8282,30.9215,30.8049,30.8982,199562.0
2015-09-11 11:30:00,39.74,39.78,39.67,39.77,187770.0,30.8904,30.9215,30.836,30.9137,187770.0
2015-09-11 12:00:00,39.77,39.84,39.71,39.79,171955.0,30.9137,30.9681,30.8671,30.9293,171955.0
2015-09-11 12:30:00,39.79,39.85,39.77,39.84,106560.0,30.9293,30.9759,30.9137,30.9681,106560.0
2015-09-11 13:00:00,39.84,39.85,39.68,39.68,155640.0,30.9681,30.9759,30.8437,30.8437,155640.0
2015-09-11 13:30:00,39.68,39.71,39.63,39.71,127619.0,30.8437,30.8671,30.8049,30.8671,127619.0
2015-09-11 14:00:00,39.71,39.71,39.58,39.64,375467.0,30.8671,30.8671,30.766,30.8127,375467.0
2015-09-11 14:30:00,39.64,39.74,39.63,39.69,233315.0,30.8127,30.8904,30.8049,30.8515,233315.0
2015-09-11 15:00:00,39.7,39.75,39.67,39.72,338171.0,30.8593,30.8982,30.836,30.8748,338171.0
2015-09-11 15:30:00,39.72,39.97,39.65,39.94,1265457.0,30.8748,31.0692,30.8204,31.0458,1265457.0
2015-09-14 09:30:00,39.83,39.83,39.5,39.65,370530.0,30.9603,30.9603,30.7038,30.8204,370530.0
2015-09-14 10:00:00,39.66,39.75,39.64,39.72,286352.0,30.8282,30.8982,30.8127,30.8748,286352.0
2015-09-14 10:30:00,39.72,39.89,39.7,39.89,312461.0,30.8748,31.007,30.8593,31.007,312461.0
2015-09-14 11:00:00,39.89,39.89,39.84,39.87,216759.0,31.007,31.007,30.9681,30.9914,216759.0
2015-09-14 11:30:00,39.87,39.92,39.76,39.91,249934.0,30.9914,31.0303,30.9059,31.0225,249934.0
2015-09-14 12:00:00,39.9,39.91,39.81,39.84,177620.0,31.0148,31.0225,30.9448,30.9681,177620.0
2015-09-14 12:30:00,39.84,39.87,39.8,39.81,98060.0,30.9681,30.9914,30.937,30.9448,98060.0
2015-09-14 13:00:00,39.82,39.82,39.74,39.79,126621.0,30.9526,30.9526,30.8904,30.9293,126621.0
2015-09-14 13:30:00,39.78,39.9,39.78,39.9,138188.0,30.9215,31.0148,30.9215,31.0148,138188.0
2015-09-14 14:00:00,39.9,39.93,39.84,39.84,187308.0,31.0148,31.0381,30.9681,30.9681,187308.0
2015-09-14 14:30:00,39.84,39.85,39.75,39.8,225072.0,30.9681,30.9759,30.8982,30.937,225072.0
2015-09-14 15:00:00,39.8,39.88,39.77,39.81,355435.0,30.937,30.9992,30.9137,30.9448,355435.0
2015-09-14 15:30:00,39.82,39.9,39.79,39.88,767593.0,30.9526,31.0148,30.9293,30.9992,767593.0
2015-09-15 09:30:00,39.97,40.03,39.38,39.38,439754.0,31.0692,31.1158,30.6106,30.6106,439754.0
2015-09-15 10:00:00,39.39,39.41,39.15,39.21,585681.0,30.6183,30.6339,30.4318,30.4784,585681.0
2015-09-15 10:30:00,39.2,39.43,39.2,39.27,395661.0,30.4706,30.6494,30.4706,30.5251,395661.0
2015-09-15 11:00:00,39.27,39.3,39.06,39.16,719470.0,30.5251,30.5484,30.3618,30.4395,719470.0
2015-09-15 11:30:00,39.16,39.17,39.03,39.14,474059.0,30.4395,30.4473,30.3385,30.424,474059.0
2015-09-15 12:00:00,39.15,39.16,39.04,39.11,377105.0,30.4318,30.4395,30.3463,30.4007,377105.0
2015-09-15 12:30:00,39.11,39.64,39.11,39.38,1248109.0,30.4007,30.8127,30.4007,30.6106,1248109.0
2015-09-15 13:00:00,39.38,39.44,39.28,39.42,268318.0,30.6106,30.6572,30.5328,30.6416,268318.0
2015-09-15 13:30:00,39.42,39.62,39.38,39.5,556877.0,30.6416,30.7971,30.6106,30.7038,556877.0
2015-09-15 14:00:00,39.5,39.63,39.47,39.57,326453.0,30.7038,30.8049,30.6805,30.7582,326453.0
2015-09-15 14:30:00,39.56,39.69,39.52,39.56,689326.0,30.7505,30.8515,30.7194,30.7505,689326.0
2015-09-15 15:00:00,39.56,39.66,39.45,39.46,639622.0,30.7505,30.8282,30.665,30.6727,639622.0
2015-09-15 15:30:00,39.46,39.51,39.38,39.46,1343442.0,30.6727,30.7116,30.6106,30.6727,1343442.0
2015-09-16 09:30:00,39.51,39.59,39.15,39.25,910798.0,30.7116,30.7738,30.4318,30.5095,910798.0
2015-09-16 10:00:00,39.25,39.28,39.09,39.22,548988.0,30.5095,30.5328,30.3851,30.4862,548988.0
2015-09-16 10:30:00,39.22,39.36,39.22,39.36,416911.0,30.4862,30.595,30.4862,30.595,416911.0
2015-09-16 11:00:00,39.36,39.53,39.34,39.45,687019.0,30.595,30.7272,30.5795,30.665,687019.0
2015-09-16 11:30:00,39.45,39.48,39.38,39.44,488648.0,30.665,30.6883,30.6106,30.6572,488648.0
2015-09-16 12:00:00,39.44,39.54,39.44,39.5,308818.0,30.6572,30.7349,30.6572,30.7038,308818.0
2015-09-16 12:30:00,39.5,39.54,39.47,39.53,290317.0,30.7038,30.7349,30.6805,30.7272,290317.0
2015-09-16 13:00:00,39.54,39.54,39.46,39.48,317645.0,30.7349,30.7349,30.6727,30.6883,317645.0
2015-09-16 13:30:00,39.48,39.55,39.47,39.55,272099.0,30.6883,30.7427,30.6805,30.7427,272099.0
2015-09-16 14:00:00,39.55,39.55,39.39,39.42,349319.0,30.7427,30.7427,30.6183,30.6416,349319.0
2015-09-16 14:30:00,39.41,39.5,39.4,39.5,391749.0,30.6339,30.7038,30.6261,30.7038,391749.0
2015-09-16 15:00:00,39.5,39.53,39.42,39.46,436453.0,30.7038,30.7272,30.6416,30.6727,436453.0
2015-09-16 15:30:00,39.47,39.55,39.43,39.52,1040516.0,30.6805,30.7427,30.6494,30.7194,1040516.0
2015-09-17 09:30:00,39.6,39.6,39.26,39.36,290383.0,30.7816,30.7816,30.5173,30.595,290383.0
2015-09-17 10:00:00,39.35,39.48,39.34,39.47,200532.0,30.5872,30.6883,30.5795,30.6805,200532.0
2015-09-17 10:30:00,39.47,39.49,39.41,39.46,304894.0,30.6805,30.6961,30.6339,30.6727,304894.0
2015-09-17 11:00:00,39.45,39.46,39.33,39.35,185978.0,30.665,30.6727,30.5717,30.5872,185978.0
2015-09-17 11:30:00,39.35,39.35,39.24,39.31,346058.0,30.5872,30.5872,30.5017,30.5561,346058.0
2015-09-17 12:00:00,39.31,39.39,39.26,39.39,151376.0,30.5561,30.6183,30.5173,30.6183,151376.0
2015-09-17 12:30:00,39.39,39.52,39.35,39.5,219944.0,30.6183,30.7194,30.5872,30.7038,219944.0
2015-09-17 13:00:00,39.5,39.57,39.44,39.52,180260.0,30.7038,30.7582,30.6572,30.7194,180260.0
2015-09-17 13:30:00,39.53,39.62,39.48,39.55,260153.0,30.7272,30.7971,30.6883,30.7427,260153.0
2015-09-17 14:00:00,39.56,39.73,39.38,39.62,841333.0,30.7505,30.8826,30.6106,30.7971,841333.0
2015-09-17 14:30:00,39.62,39.86,39.6,39.73,377604.0,30.7971,30.9837,30.7816,30.8826,377604.0
2015-09-17 15:00:00,39.74,39.76,39.4,39.62,1176636.0,30.8904,30.9059,30.6261,30.7971,1176636.0
2015-09-17 15:30:00,39.63,39.7,39.42,39.52,969311.0,30.8049,30.8593,30.6416,30.7194,969311.0
2015-09-18 09:30:00,38.98,39.73,38.98,39.6,1260589.0,30.2996,30.8826,30.2996,30.7816,1260589.0
2015-09-18 10:00:00,39.6,39.67,39.43,39.6,310897.0,30.7816,30.836,30.6494,30.7816,310897.0
2015-09-18 10:30:00,39.6,39.63,39.46,39.6,324485.0,30.7816,30.8049,30.6727,30.7816,324485.0
2015-09-18 11:00:00,39.6,39.62,39.45,39.5,219081.0,30.7816,30.7971,30.665,30.7038,219081.0
2015-09-18 11:30:00,39.5,39.64,39.5,39.64,209212.0,30.7038,30.8127,30.7038,30.8127,209212.0
2015-09-18 12:00:00,39.62,39.63,39.54,39.56,320112.0,30.7971,30.8049,30.7349,30.7505,320112.0
2015-09-18 12:30:00,39.56,39.57,39.49,39.52,341579.0,30.7505,30.7582,30.6961,30.7194,341579.0
2015-09-18 13:00:00,39.52,39.57,39.48,39.54,236909.0,30.7194,30.7582,30.6883,30.7349,236909.0
2015-09-18 13:30:00,39.54,39.54,39.26,39.29,260234.0,30.7349,30.7349,30.5173,30.5406,260234.0
2015-09-18 14:00:00,39.28,39.38,39.25,39.35,161069.0,30.5328,30.6106,30.5095,30.5872,161069.0
2015-09-18 14:30:00,39.34,39.37,39.25,39.33,317608.0,30.5795,30.6028,30.5095,30.5717,317608.0
2015-09-18 15:00:00,39.32,39.34,39.24,39.27,503595.0,30.5639,30.5795,30.5017,30.5251,503595.0
2015-09-18 15:30:00,39.27,39.42,39.23,39.41,2023433.0,30.5251,30.6416,30.494,30.6339,2023433.0
2015-09-21 09:30:00,39.51,39.77,39.41,39.62,302855.0,30.7116,30.9137,30.6339,30.7971,302855.0
2015-09-21 10:00:00,39.62,39.74,39.6,39.7,300505.0,30.7971,30.8904,30.7816,30.8593,300505.0
2015-09-21 10:30:00,39.71,39.91,39.7,39.87,261889.0,30.8671,31.0225,30.8593,30.9914,261889.0
2015-09-21 11:00:00,39.86,39.94,39.83,39.91,325245.0,30.9837,31.0458,30.9603,31.0225,325245.0
2015-09-21 11:30:00,39.91,39.92,39.81,39.84,255376.0,31.0225,31.0303,30.9448,30.9681,255376.0
2015-09-21 12:00:00,39.83,39.83,39.63,39.75,258490.0,30.9603,30.9603,30.8049,30.8982,258490.0
2015-09-21 12:30:00,39.75,39.82,39.7,39.74,262751.0,30.8982,30.9526,30.8593,30.8904,262751.0
2015-09-21 13:00:00,39.74,39.92,39.72,39.9,205091.0,30.8904,31.0303,30.8748,31.0148,205091.0
2015-09-21 13:30:00,39.9,39.91,39.81,39.83,242508.0,31.0148,31.0225,30.9448,30.9603,242508.0
2015-09-21 14:00:00,39.83,39.87,39.82,39.84,235602.0,30.9603,30.9914,30.9526,30.9681,235602.0
2015-09-21 14:30:00,39.84,39.88,39.79,39.8,390947.0,30.9681,30.9992,30.9293,30.937,390947.0
2015-09-21 15:00:00,39.8,39.86,39.75,39.84,557058.0,30.937,30.9837,30.8982,30.9681,557058.0
2015-09-21 15:30:00,39.84,39.87,39.76,39.86,869222.0,30.9681,30.9914,30.9059,30.9837,869222.0
2015-09-22 09:30:00,39.52,39.63,39.5,39.6,226234.0,30.7194,30.8049,30.7038,30.7816,226234.0
2015-09-22 10:00:00,39.6,39.61,39.45,39.49,143315.0,30.7816,30.7893,30.665,30.6961,143315.0
2015-09-22 10:30:00,39.48,39.5,39.34,39.41,238143.0,30.6883,30.7038,30.5795,30.6339,238143.0
2015-09-22 11:00:00,39.4,39.53,39.36,39.47,204456.0,30.6261,30.7272,30.595,30.6805,204456.0
2015-09-22 11:30:00,39.47,39.47,39.38,39.42,466635.0,30.6805,30.6805,30.6106,30.6416,466635.0
2015-09-22 12:00:00,39.42,39.51,39.38,39.42,142930.0,30.6416,30.7116,30.6106,30.6416,142930.0
2015-09-22 12:30:00,39.42,39.46,39.39,39.41,228605.0,30.6416,30.6727,30.6183,30.6339,228605.0
2015-09-22 13:00:00,39.41,39.43,39.26,39.3,262347.0,30.6339,30.6494,30.5173,30.5484,262347.0
2015-09-22 13:30:00,39.3,39.37,39.3,39.34,254207.0,30.5484,30.6028,30.5484,30.5795,254207.0
2015-09-22 14:00:00,39.34,39.34,39.3,39.31,262190.0,30.5795,30.5795,30.5484,30.5561,262190.0
2015-09-22 14:30:00,39.31,39.35,39.28,39.35,543898.0,30.5561,30.5872,30.5328,30.5872,543898.0
2015-09-22 15:00:00,39.35,39.36,39.24,39.28,566972.0,30.5872,30.595,30.5017,30.5328,566972.0
2015-09-22 15:30:00,39.29,39.38,39.26,39.35,1154313.0,30.5406,30.6106,30.5173,30.5872,1154313.0
2015-09-23 09:30:00,39.44,39.49,39.21,39.29,196907.0,30.6572,30.6961,30.4784,30.5406,196907.0
2015-09-23 10:00:00,39.29,39.41,39.27,39.38,177906.0,30.5406,30.6339,30.5251,30.6106,177906.0
2015-09-23 10:30:00,39.38,39.42,39.33,39.41,465793.0,30.6106,30.6416,30.5717,30.6339,465793.0
2015-09-23 11:00:00,39.4,39.41,39.19,39.26,442416.0,30.6261,30.6339,30.4629,30.5173,442416.0
2015-09-23 11:30:00,39.26,39.3,39.2,39.27,269536.0,30.5173,30.5484,30.4706,30.5251,269536.0
2015-09-23 12:00:00,39.26,39.28,39.2,39.28,249492.0,30.5173,30.5328,30.4706,30.5328,249492.0
2015-09-23 12:30:00,39.28,39.28,39.25,39.26,154383.0,30.5328,30.5328,30.5095,30.5173,154383.0
2015-09-23 13:00:00,39.26,39.3,39.2,39.22,147212.0,30.5173,30.5484,30.4706,30.4862,147212.0
2015-09-23 13:30:00,39.22,39.3,39.2,39.28,167369.0,30.4862,30.5484,30.4706,30.5328,167369.0
2015-09-23 14:00:00,39.28,39.38,39.27,39.31,161878.0,30.5328,30.6106,30.5251,30.5561,161878.0
2015-09-23 14:30:00,39.31,39.35,39.27,39.33,199955.0,30.5561,30.5872,30.5251,30.5717,199955.0
2015-09-23 15:00:00,39.33,39.36,39.29,39.34,367909.0,30.5717,30.595,30.5406,30.5795,367909.0
2015-09-23 15:30:00,39.35,39.46,39.31,39.45,742645.0,30.5872,30.6727,30.5561,30.665,742645.0
2015-09-24 09:30:00,39.32,39.52,39.21,39.41,378345.0,30.5639,30.7194,30.4784,30.6339,378345.0
2015-09-24 10:00:00,39.42,39.47,39.36,39.42,364371.0,30.6416,30.6805,30.595,30.6416,364371.0
2015-09-24 10:30:00,39.43,39.49,39.41,39.48,512963.0,30.6494,30.6961,30.6339,30.6883,512963.0
2015-09-24 11:00:00,39.48,39.58,39.44,39.54,292741.0,30.6883,30.766,30.6572,30.7349,292741.0
2015-09-24 11:30:00,39.53,39.58,39.52,39.57,305715.0,30.7272,30.766,30.7194,30.7582,305715.0
2015-09-24 12:00:00,39.56,39.59,39.53,39.58,293305.0,30.7505,30.7738,30.7272,30.766,293305.0
2015-09-24 12:30:00,39.57,39.61,39.5,39.54,287931.0,30.7582,30.7893,30.7038,30.7349,287931.0
2015-09-24 13:00:00,39.54,39.57,39.53,39.54,264104.0,30.7349,30.7582,30.7272,30.7349,264104.0
2015-09-24 13:30:00,39.54,39.65,39.53,39.59,282492.0,30.7349,30.8204,30.7272,30.7738,282492.0
2015-09-24 14:00:00,39.59,39.6,39.54,39.55,370619.0,30.7738,30.7816,30.7349,30.7427,370619.0
2015-09-24 14:30:00,39.56,39.79,39.54,39.74,622234.0,30.7505,30.9293,30.7349,30.8904,622234.0
2015-09-24 15:00:00,39.73,39.81,39.67,39.79,532763.0,30.8826,30.9448,30.836,30.9293,532763.0
2015-09-24 15:30:00,39.78,39.78,39.64,39.72,1349576.0,30.9215,30.9215,30.8127,30.8748,1349576.0
2015-09-25 09:30:00,39.89,39.95,39.41,39.83,310961.0,31.007,31.0536,30.6339,30.9603,310961.0
2015-09-25 10:00:00,39.83,39.85,39.68,39.73,515001.0,30.9603,30.9759,30.8437,30.8826,515001.0
2015-09-25 10:30:00,39.73,39.93,39.72,39.93,262543.0,30.8826,31.0381,30.8748,31.0381,262543.0
2015-09-25 11:00:00,39.92,39.97,39.88,39.9,216319.0,31.0303,31.0692,30.9992,31.0148,216319.0
2015-09-25 11:30:00,39.91,39.97,39.78,39.96,331786.0,31.0225,31.0692,30.9215,31.0614,331786.0
2015-09-25 12:00:00,39.97,40.0,39.89,39.98,210358.0,31.0692,31.0925,31.007,31.0769,210358.0
2015-09-25 12:30:00,39.97,40.12,39.97,40.09,211339.0,31.0692,31.1858,31.0692,31.1624,211339.0
2015-09-25 13:00:00,40.09,40.2,40.04,40.06,251083.0,31.1624,31.248,31.1236,31.1391,251083.0
2015-09-25 13:30:00,40.06,40.1,40.04,40.06,168387.0,31.1391,31.1702,31.1236,31.1391,168387.0
2015-09-25 14:00:00,40.06,40.1,39.84,39.85,226285.0,31.1391,31.1702,30.9681,30.9759,226285.0
2015-09-25 14:30:00,39.85,39.88,39.7,39.79,269495.0,30.9759,30.9992,30.8593,30.9293,269495.0
2015-09-25 15:00:00,39.78,39.8,39.6,39.77,384224.0,30.9215,30.937,30.7816,30.9137,384224.0
2015-09-25 15:30:00,39.77,39.82,39.71,39.73,749656.0,30.9137,30.9526,30.8671,30.8826,749656.0
2015-09-28 09:30:00,39.64,39.84,39.46,39.51,247794.0,30.8127,30.9681,30.6727,30.7116,247794.0
2015-09-28 10:00:00,39.5,39.51,39.4,39.46,257849.0,30.7038,30.7116,30.6261,30.6727,257849.0
2015-09-28 10:30:00,39.46,39.46,39.3,39.4,222666.0,30.6727,30.6727,30.5484,30.6261,222666.0
2015-09-28 11:00:00,39.41,39.45,39.24,39.28,239902.0,30.6339,30.665,30.5017,30.5328,239902.0
2015-09-28 11:30:00,39.28,39.38,39.24,39.37,257690.0,30.5328,30.6106,30.5017,30.6028,257690.0
2015-09-28 12:00:00,39.36,39.38,39.28,39.28,153115.0,30.595,30.6106,30.5328,30.5328,153115.0
2015-09-28 12:30:00,39.28,39.31,39.14,39.2,670395.0,30.5328,30.5561,30.424,30.4706,670395.0
2015-09-28 13:00:00,39.2,39.3,39.2,39.3,301069.0,30.4706,30.5484,30.4706,30.5484,301069.0
2015-09-28 13:30:00,39.29,39.33,39.04,39.06,566579.0,30.5406,30.5717,30.3463,30.3618,566579.0
2015-09-28 14:00:00,39.06,39.08,38.92,38.94,310707.0,30.3618,30.3774,30.253,30.2685,310707.0
2015-09-28 14:30:00,38.94,38.96,38.86,38.89,333088.0,30.2685,30.2841,30.2064,30.2297,333088.0
2015-09-28 15:00:00,38.89,38.92,38.83,38.87,417278.0,30.2297,30.253,30.183,30.2141,417278.0
2015-09-28 15:30:00,38.86,38.93,38.71,38.73,1337045.0,30.2064,30.2608,30.0898,30.1053,1337045.0
2015-09-29 09:30:00,38.88,39.03,38.72,38.88,574013.0,30.2219,30.3385,30.0975,30.2219,574013.0
2015-09-29 10:00:00,38.87,39.04,38.84,39.02,299296.0,30.2141,30.3463,30.1908,30.3307,299296.0
2015-09-29 10:30:00,39.02,39.05,38.94,39.05,368882.0,30.3307,30.354,30.2685,30.354,368882.0
2015-09-29 11:00:00,39.05,39.14,39.01,39.07,295996.0,30.354,30.424,30.3229,30.3696,295996.0
2015-09-29 11:30:00,39.08,39.09,38.98,39.0,242942.0,30.3774,30.3851,30.2996,30.3152,242942.0
2015-09-29 12:00:00,39.0,39.01,38.89,38.92,257312.0,30.3152,30.3229,30.2297,30.253,257312.0
2015-09-29 12:30:00,38.93,38.93,38.83,38.86,239247.0,30.2608,30.2608,30.183,30.2064,239247.0
2015-09-29 13:00:00,38.86,38.94,38.86,38.9,267216.0,30.2064,30.2685,30.2064,30.2374,267216.0
2015-09-29 13:30:00,38.91,38.96,38.89,38.95,207846.0,30.2452,30.2841,30.2297,30.2763,207846.0
2015-09-29 14:00:00,38.94,38.97,38.88,38.95,225747.0,30.2685,30.2919,30.2219,30.2763,225747.0
2015-09-29 14:30:00,38.95,38.97,38.87,38.88,243332.0,30.2763,30.2919,30.2141,30.2219,243332.0
2015-09-29 15:00:00,38.88,38.91,38.76,38.77,606988.0,30.2219,30.2452,30.1286,30.1364,606988.0
2015-09-29 15:30:00,38.78,38.95,38.77,38.92,763887.0,30.1442,30.2763,30.1364,30.253,763887.0
2015-09-30 09:30:00,39.03,39.23,39.01,39.06,267289.0,30.572,30.7287,30.5564,30.5955,267289.0
2015-09-30 10:00:00,39.06,39.17,38.97,39.09,605138.0,30.5955,30.6817,30.5251,30.619,605138.0
2015-09-30 10:30:00,39.08,39.09,38.98,39.0,284421.0,30.6112,30.619,30.5329,30.5485,284421.0
2015-09-30 11:00:00,39.01,39.01,38.96,38.98,213051.0,30.5564,30.5564,30.5172,30.5329,213051.0
2015-09-30 11:30:00,38.98,39.0,38.86,38.9,179610.0,30.5329,30.5485,30.4389,30.4702,179610.0
2015-09-30 12:00:00,38.9,38.91,38.79,38.84,155655.0,30.4702,30.4781,30.3841,30.4232,155655.0
2015-09-30 12:30:00,38.84,38.88,38.73,38.75,155452.0,30.4232,30.4546,30.3371,30.3527,155452.0
2015-09-30 13:00:00,38.75,38.85,38.74,38.82,420936.0,30.3527,30.4311,30.3449,30.4076,420936.0
2015-09-30 13:30:00,38.83,38.99,38.82,38.95,162341.0,30.4154,30.5407,30.4076,30.5094,162341.0
2015-09-30 14:00:00,38.95,38.99,38.93,38.97,183950.0,30.5094,30.5407,30.4937,30.5251,183950.0
2015-09-30 14:30:00,38.97,38.98,38.91,38.96,266232.0,30.5251,30.5329,30.4781,30.5172,266232.0
2015-09-30 15:00:00,38.95,38.98,38.89,38.95,337890.0,30.5094,30.5329,30.4624,30.5094,337890.0
2015-09-30 15:30:00,38.95,39.03,38.95,38.97,759221.0,30.5094,30.572,30.5094,30.5251,759221.0
2015-10-01 09:30:00,38.72,38.9,38.58,38.61,550754.0,30.3292,30.4702,30.2196,30.2431,550754.0
2015-10-01 10:00:00,38.61,38.7,38.54,38.63,467173.0,30.2431,30.3136,30.1882,30.2587,467173.0
2015-10-01 10:30:00,38.63,38.68,38.59,38.61,247050.0,30.2587,30.2979,30.2274,30.2431,247050.0
2015-10-01 11:00:00,38.62,38.65,38.58,38.59,207671.0,30.2509,30.2744,30.2196,30.2274,207671.0
2015-10-01 11:30:00,38.6,38.64,38.44,38.53,307443.0,30.2352,30.2666,30.1099,30.1804,307443.0
2015-10-01 12:00:00,38.53,38.54,38.42,38.43,221480.0,30.1804,30.1882,30.0942,30.1021,221480.0
2015-10-01 12:30:00,38.43,38.47,38.41,38.46,196467.0,30.1021,30.1334,30.0864,30.1256,196467.0
2015-10-01 13:00:00,38.47,38.49,38.42,38.43,198216.0,30.1334,30.1491,30.0942,30.1021,198216.0
2015-10-01 13:30:00,38.43,38.52,38.42,38.5,316314.0,30.1021,30.1726,30.0942,30.1569,316314.0
2015-10-01 14:00:00,38.5,38.56,38.48,38.5,371763.0,30.1569,30.2039,30.1412,30.1569,371763.0
2015-10-01 14:30:00,38.51,38.55,38.48,38.54,264219.0,30.1647,30.1961,30.1412,30.1882,264219.0
2015-10-01 15:00:00,38.54,38.59,38.49,38.52,437984.0,30.1882,30.2274,30.1491,30.1726,437984.0
2015-10-01 15:30:00,38.52,38.64,38.45,38.6,665255.0,30.1726,30.2666,30.1177,30.2352,665255.0
2015-10-02 09:30:00,38.36,38.66,38.34,38.62,314037.0,30.0472,30.2822,30.0316,30.2509,314037.0
2015-10-02 10:00:00,38.61,38.62,38.46,38.53,373540.0,30.2431,30.2509,30.1256,30.1804,373540.0
2015-10-02 10:30:00,38.53,38.64,38.51,38.64,297914.0,30.1804,30.2666,30.1647,30.2666,297914.0
2015-10-02 11:00:00,38.64,38.74,38.6,38.74,242551.0,30.2666,30.3449,30.2352,30.3449,242551.0
2015-10-02 11:30:00,38.74,38.82,38.7,38.81,160484.0,30.3449,30.4076,30.3136,30.3997,160484.0
2015-10-02 12:00:00,38.81,38.94,38.8,38.93,191191.0,30.3997,30.5016,30.3919,30.4937,191191.0
2015-10-02 12:30:00,38.93,39.01,38.89,39.0,300149.0,30.4937,30.5564,30.4624,30.5485,300149.0
2015-10-02 13:00:00,39.0,39.11,38.96,39.01,203964.0,30.5485,30.6347,30.5172,30.5564,203964.0
2015-10-02 13:30:00,39.02,39.03,38.94,38.95,222891.0,30.5642,30.572,30.5016,30.5094,222891.0
2015-10-02 14:00:00,38.96,39.12,38.95,39.12,208425.0,30.5172,30.6425,30.5094,30.6425,208425.0
2015-10-02 14:30:00,39.12,39.16,39.07,39.1,253712.0,30.6425,30.6739,30.6034,30.6269,253712.0
2015-10-02 15:00:00,39.11,39.3,39.1,39.3,486748.0,30.6347,30.7835,30.6269,30.7835,486748.0
2015-10-02 15:30:00,39.3,39.4,39.29,39.39,838283.0,30.7835,30.8619,30.7757,30.854,838283.0
2015-10-05 09:30:00,39.6,39.88,39.47,39.78,224486.0,31.0185,31.2379,30.9167,31.1595,224486.0
2015-10-05 10:00:00,39.78,39.82,39.74,39.77,148770.0,31.1595,31.1909,31.1282,31.1517,148770.0
2015-10-05 10:30:00,39.77,39.96,39.75,39.94,280152.0,31.1517,31.3005,31.136,31.2848,280152.0
2015-10-05 11:00:00,39.93,39.98,39.88,39.94,205875.0,31.277,31.3162,31.2379,31.2848,205875.0
2015-10-05 11:30:00,39.94,40.01,39.94,40.01,176175.0,31.2848,31.3397,31.2848,31.3397,176175.0
2015-10-05 12:00:00,40.01,40.1,39.98,40.1,203155.0,31.3397,31.4102,31.3162,31.4102,203155.0
2015-10-05 12:30:00,40.09,40.1,39.98,40.01,333016.0,31.4023,31.4102,31.3162,31.3397,333016.0
2015-10-05 13:00:00,40.02,40.08,40.0,40.06,342356.0,31.3475,31.3945,31.3318,31.3788,342356.0
2015-10-05 13:30:00,40.06,40.07,39.96,39.98,187550.0,31.3788,31.3867,31.3005,31.3162,187550.0
2015-10-05 14:00:00,39.97,40.07,39.92,40.05,291827.0,31.3083,31.3867,31.2692,31.371,291827.0
2015-10-05 14:30:00,40.06,40.1,40.01,40.09,378291.0,31.3788,31.4102,31.3397,31.4023,378291.0
2015-10-05 15:00:00,40.09,40.1,40.04,40.09,306020.0,31.4023,31.4102,31.3632,31.4023,306020.0
2015-10-05 15:30:00,40.09,40.23,40.09,40.21,1528600.0,31.4023,31.512,31.4023,31.4963,1528600.0
2015-10-06 09:30:00,40.14,40.26,39.8,40.19,410322.0,31.4415,31.5355,31.1752,31.4807,410322.0
2015-10-06 10:00:00,40.2,40.23,40.16,40.17,471826.0,31.4885,31.512,31.4572,31.465,471826.0
2015-10-06 10:30:00,40.17,40.21,40.16,40.18,307595.0,31.465,31.4963,31.4572,31.4728,307595.0
2015-10-06 11:00:00,40.18,40.22,40.17,40.21,262482.0,31.4728,31.5042,31.465,31.4963,262482.0
2015-10-06 11:30:00,40.21,40.22,40.16,40.18,360523.0,31.4963,31.5042,31.4572,31.4728,360523.0
2015-10-06 12:00:00,40.17,40.18,40.04,40.04,149160.0,31.465,31.4728,31.3632,31.3632,149160.0
2015-10-06 12:30:00,40.04,40.05,39.99,40.0,126797.0,31.3632,31.371,31.324,31.3318,126797.0
2015-10-06 13:00:00,40.0,40.05,39.96,40.05,77051.0,31.3318,31.371,31.3005,31.371,77051.0
2015-10-06 13:30:00,40.04,40.07,39.99,39.99,99217.0,31.3632,31.3867,31.324,31.324,99217.0
2015-10-06 14:00:00,39.99,40.14,39.97,40.14,245513.0,31.324,31.4415,31.3083,31.4415,245513.0
2015-10-06 14:30:00,40.15,40.2,40.06,40.06,283118.0,31.4493,31.4885,31.3788,31.3788,283118.0
2015-10-06 15:00:00,40.06,40.11,40.0,40.11,589505.0,31.3788,31.418,31.3318,31.418,589505.0
2015-10-06 15:30:00,40.11,40.13,39.93,40.06,1263473.0,31.418,31.4337,31.277,31.3788,1263473.0
2015-10-07 09:30:00,40.14,40.27,40.03,40.2,237633.0,31.4415,31.5433,31.3553,31.4885,237633.0
2015-10-07 10:00:00,40.2,40.38,40.2,40.33,269431.0,31.4885,31.6295,31.4885,31.5903,269431.0
2015-10-07 10:30:00,40.34,40.37,40.22,40.29,275665.0,31.5982,31.6217,31.5042,31.559,275665.0
2015-10-07 11:00:00,40.28,40.33,40.24,40.3,295173.0,31.5512,31.5903,31.5198,31.5668,295173.0
2015-10-07 11:30:00,40.3,40.32,40.19,40.26,181382.0,31.5668,31.5825,31.4807,31.5355,181382.0
2015-10-07 12:00:00,40.26,40.31,40.2,40.21,191902.0,31.5355,31.5747,31.4885,31.4963,191902.0
2015-10-07 12:30:00,40.21,40.35,40.21,40.25,232209.0,31.4963,31.606,31.4963,31.5277,232209.0
2015-10-07 13:00:00,40.24,40.32,40.24,40.26,157646.0,31.5198,31.5825,31.5198,31.5355,157646.0
2015-10-07 13:30:00,40.26,40.39,40.26,40.34,374984.0,31.5355,31.6373,31.5355,31.5982,374984.0
2015-10-07 14:00:00,40.35,40.4,40.3,40.39,390580.0,31.606,31.6452,31.5668,31.6373,390580.0
2015-10-07 14:30:00,40.39,40.44,40.34,40.4,423394.0,31.6373,31.6765,31.5982,31.6452,423394.0
2015-10-07 15:00:00,40.41,40.51,40.37,40.48,369611.0,31.653,31.7313,31.6217,31.7078,369611.0
2015-10-07 15:30:00,40.48,40.56,40.42,40.55,817761.0,31.7078,31.7705,31.6608,31.7627,817761.0
2015-10-08 09:30:00,40.51,40.75,40.28,40.73,207597.0,31.7313,31.9193,31.5512,31.9037,207597.0
2015-10-08 10:00:00,40.73,40.94,40.73,40.88,259801.0,31.9037,32.0681,31.9037,32.0211,259801.0
2015-10-08 10:30:00,40.88,40.97,40.86,40.94,338178.0,32.0211,32.0916,32.0055,32.0681,338178.0
2015-10-08 11:00:00,40.94,40.94,40.81,40.87,262246.0,32.0681,32.0681,31.9663,32.0133,262246.0
2015-10-08 11:30:00,40.88,40.92,40.79,40.8,131020.0,32.0211,32.0525,31.9506,31.9585,131020.0
2015-10-08 12:00:00,40.8,40.81,40.72,40.73,132091.0,31.9585,31.9663,31.8958,31.9037,132091.0
2015-10-08 12:30:00,40.73,40.75,40.58,40.63,167238.0,31.9037,31.9193,31.7862,31.8253,167238.0
2015-10-08 13:00:00,40.63,40.67,40.56,40.56,120799.0,31.8253,31.8567,31.7705,31.7705,120799.0
2015-10-08 13:30:00,40.57,40.61,40.53,40.59,228451.0,31.7783,31.8097,31.747,31.794,228451.0
2015-10-08 14:00:00,40.59,40.81,40.59,40.71,434519.0,31.794,31.9663,31.794,31.888,434519.0
2015-10-08 14:30:00,40.71,40.85,40.7,40.81,183417.0,31.888,31.9976,31.8802,31.9663,183417.0
2015-10-08 15:00:00,40.81,40.91,40.8,40.86,231758.0,31.9663,32.0446,31.9585,32.0055,231758.0
2015-10-08 15:30:00,40.87,40.95,40.75,40.94,1039360.0,32.0133,32.076,31.9193,32.0681,1039360.0
2015-10-09 09:30:00,41.0,41.07,40.81,40.94,234268.0,32.1151,32.17,31.9663,32.0681,234268.0
2015-10-09 10:00:00,40.93,40.94,40.76,40.77,286447.0,32.0603,32.0681,31.9272,31.935,286447.0
2015-10-09 10:30:00,40.77,40.93,40.73,40.88,287523.0,31.935,32.0603,31.9037,32.0211,287523.0
2015-10-09 11:00:00,40.88,41.04,40.88,41.03,197246.0,32.0211,32.1465,32.0211,32.1386,197246.0
2015-10-09 11:30:00,41.04,41.05,40.91,40.94,218854.0,32.1465,32.1543,32.0446,32.0681,218854.0
2015-10-09 12:00:00,40.93,40.94,40.76,40.8,153100.0,32.0603,32.0681,31.9272,31.9585,153100.0
2015-10-09 12:30:00,40.8,40.86,40.78,40.84,111870.0,31.9585,32.0055,31.9428,31.9898,111870.0
2015-10-09 13:00:00,40.85,40.91,40.81,40.81,124706.0,31.9976,32.0446,31.9663,31.9663,124706.0
2015-10-09 13:30:00,40.81,40.92,40.81,40.85,171949.0,31.9663,32.0525,31.9663,31.9976,171949.0
2015-10-09 14:00:00,40.84,40.86,40.81,40.86,164970.0,31.9898,32.0055,31.9663,32.0055,164970.0
2015-10-09 14:30:00,40.85,40.93,40.83,40.93,206253.0,31.9976,32.0603,31.982,32.0603,206253.0
2015-10-09 15:00:00,40.94,40.94,40.86,40.89,184224.0,32.0681,32.0681,32.0055,32.029,184224.0
2015-10-09 15:30:00,40.88,40.97,40.82,40.93,967363.0,32.0211,32.0916,31.9741,32.0603,967363.0
2015-10-12 09:30:00,40.93,41.18,40.87,41.03,243687.0,32.0603,32.2561,32.0133,32.1386,243687.0
2015-10-12 10:00:00,41.03,41.14,41.0,41.12,251884.0,32.1386,32.2248,32.1151,32.2091,251884.0
2015-10-12 10:30:00,41.12,41.19,41.05,41.05,173462.0,32.2091,32.264,32.1543,32.1543,173462.0
2015-10-12 11:00:00,41.05,41.17,41.04,41.13,107946.0,32.1543,32.2483,32.1465,32.217,107946.0
2015-10-12 11:30:00,41.13,41.2,41.11,41.15,74657.0,32.217,32.2718,32.2013,32.2326,74657.0
2015-10-12 12:00:00,41.15,41.17,41.11,41.14,73738.0,32.2326,32.2483,32.2013,32.2248,73738.0
2015-10-12 12:30:00,41.15,41.19,41.07,41.08,145485.0,32.2326,32.264,32.17,32.1778,145485.0
2015-10-12 13:00:00,41.09,41.11,41.06,41.08,118873.0,32.1856,32.2013,32.1621,32.1778,118873.0
2015-10-12 13:30:00,41.09,41.12,41.08,41.1,111425.0,32.1856,32.2091,32.1778,32.1935,111425.0
2015-10-12 14:00:00,41.1,41.13,41.07,41.08,119391.0,32.1935,32.217,32.17,32.1778,119391.0
2015-10-12 14:30:00,41.08,41.12,41.05,41.11,148215.0,32.1778,32.2091,32.1543,32.2013,148215.0
2015-10-12 15:00:00,41.11,41.12,41.06,41.12,149431.0,32.2013,32.2091,32.1621,32.2091,149431.0
2015-10-12 15:30:00,41.12,41.24,41.1,41.23,572920.0,32.2091,32.3031,32.1935,32.2953,572920.0
2015-10-13 09:30:00,41.01,41.3,41.01,41.25,319510.0,32.123,32.3501,32.123,32.311,319510.0
2015-10-13 10:00:00,41.25,41.4,41.17,41.4,262906.0,32.311,32.4285,32.2483,32.4285,262906.0
2015-10-13 10:30:00,41.39,41.52,41.36,41.46,495351.0,32.4206,32.5225,32.3971,32.4755,495351.0
2015-10-13 11:00:00,41.47,41.49,41.4,41.42,175504.0,32.4833,32.499,32.4285,32.4441,175504.0
2015-10-13 11:30:00,41.42,41.45,41.37,41.38,114004.0,32.4441,32.4676,32.405,32.4128,114004.0
2015-10-13 12:00:00,41.39,41.45,41.37,41.4,149825.0,32.4206,32.4676,32.405,32.4285,149825.0
2015-10-13 12:30:00,41.39,41.45,41.34,41.35,197258.0,32.4206,32.4676,32.3815,32.3893,197258.0
2015-10-13 13:00:00,41.35,41.36,41.28,41.35,176473.0,32.3893,32.3971,32.3345,32.3893,176473.0
2015-10-13 13:30:00,41.35,41.36,41.25,41.28,279394.0,32.3893,32.3971,32.311,32.3345,279394.0
2015-10-13 14:00:00,41.28,41.3,41.24,41.24,142321.0,32.3345,32.3501,32.3031,32.3031,142321.0
2015-10-13 14:30:00,41.25,41.31,41.24,41.3,289886.0,32.311,32.358,32.3031,32.3501,289886.0
2015-10-13 15:00:00,41.3,41.31,41.22,41.24,302475.0,32.3501,32.358,32.2875,32.3031,302475.0
2015-10-13 15:30:00,41.24,41.26,41.11,41.23,981232.0,32.3031,32.3188,32.2013,32.2953,981232.0
2015-10-14 09:30:00,41.14,41.26,41.1,41.21,208431.0,32.2248,32.3188,32.1935,32.2796,208431.0
2015-10-14 10:00:00,41.2,41.2,40.98,41.0,138264.0,32.2718,32.2718,32.0995,32.1151,138264.0
2015-10-14 10:30:00,41.0,41.07,40.76,40.76,238642.0,32.1151,32.17,31.9272,31.9272,238642.0
2015-10-14 11:00:00,40.76,40.86,40.72,40.84,256651.0,31.9272,32.0055,31.8958,31.9898,256651.0
2015-10-14 11:30:00,40.84,40.92,40.8,40.82,273655.0,31.9898,32.0525,31.9585,31.9741,273655.0
2015-10-14 12:00:00,40.83,40.84,40.69,40.72,204799.0,31.982,31.9898,31.8723,31.8958,204799.0
2015-10-14 12:30:00,40.72,40.79,40.69,40.75,108256.0,31.8958,31.9506,31.8723,31.9193,108256.0
2015-10-14 13:00:00,40.76,40.77,40.63,40.65,88834.0,31.9272,31.935,31.8253,31.841,88834.0
2015-10-14 13:30:00,40.64,40.69,40.58,40.62,129890.0,31.8332,31.8723,31.7862,31.8175,129890.0
2015-10-14 14:00:00,40.62,40.64,40.43,40.43,162020.0,31.8175,31.8332,31.6687,31.6687,162020.0
2015-10-14 14:30:00,40.44,40.46,40.29,40.34,220030.0,31.6765,31.6922,31.559,31.5982,220030.0
2015-10-14 15:00:00,40.34,40.47,40.33,40.43,267989.0,31.5982,31.7,31.5903,31.6687,267989.0
2015-10-14 15:30:00,40.43,40.47,40.34,40.43,818260.0,31.6687,31.7,31.5982,31.6687,818260.0
2015-10-15 09:30:00,40.59,40.64,40.42,40.58,215640.0,31.794,31.8332,31.6608,31.7862,215640.0
2015-10-15 10:00:00,40.58,40.7,40.56,40.6,133838.0,31.7862,31.8802,31.7705,31.8018,133838.0
2015-10-15 10:30:00,40.6,40.8,40.59,40.75,201822.0,31.8018,31.9585,31.794,31.9193,201822.0
2015-10-15 11:00:00,40.74,40.76,40.67,40.73,197154.0,31.9115,31.9272,31.8567,31.9037,197154.0
2015-10-15 11:30:00,40.73,40.74,40.53,40.59,211520.0,31.9037,31.9115,31.747,31.794,211520.0
2015-10-15 12:00:00,40.59,40.63,40.58,40.59,98191.0,31.794,31.8253,31.7862,31.794,98191.0
2015-10-15 12:30:00,40.59,40.62,40.57,40.58,93133.0,31.794,31.8175,31.7783,31.7862,93133.0
2015-10-15 13:00:00,40.59,40.65,40.55,40.61,149642.0,31.794,31.841,31.7627,31.8097,149642.0
2015-10-15 13:30:00,40.61,40.64,40.58,40.58,131166.0,31.8097,31.8332,31.7862,31.7862,131166.0
2015-10-15 14:00:00,40.59,40.65,40.58,40.62,153732.0,31.794,31.841,31.7862,31.8175,153732.0
2015-10-15 14:30:00,40.63,40.69,40.61,40.69,177815.0,31.8253,31.8723,31.8097,31.8723,177815.0
2015-10-15 15:00:00,40.68,40.83,40.67,40.81,192464.0,31.8645,31.982,31.8567,31.9663,192464.0
2015-10-15 15:30:00,40.81,40.87,40.76,40.8,425886.0,31.9663,32.0133,31.9272,31.9585,425886.0
2015-10-16 09:30:00,40.88,41.11,40.81,41.04,384998.0,32.0211,32.2013,31.9663,32.1465,384998.0
2015-10-16 10:00:00,41.04,41.09,40.97,41.0,194631.0,32.1465,32.1856,32.0916,32.1151,194631.0
2015-10-16 10:30:00,41.0,41.19,40.98,41.18,154004.0,32.1151,32.264,32.0995,32.2561,154004.0
2015-10-16 11:00:00,41.18,41.25,41.16,41.21,135540.0,32.2561,32.311,32.2405,32.2796,135540.0
2015-10-16 11:30:00,41.21,41.28,41.18,41.23,111407.0,32.2796,32.3345,32.2561,32.2953,111407.0
2015-10-16 12:00:00,41.22,41.23,41.12,41.12,91221.0,32.2875,32.2953,32.2091,32.2091,91221.0
2015-10-16 12:30:00,41.12,41.19,41.12,41.15,107159.0,32.2091,32.264,32.2091,32.2326,107159.0
2015-10-16 13:00:00,41.14,41.16,41.11,41.14,86335.0,32.2248,32.2405,32.2013,32.2248,86335.0
2015-10-16 13:30:00,41.14,41.16,41.11,41.12,171196.0,32.2248,32.2405,32.2013,32.2091,171196.0
2015-10-16 14:00:00,41.12,41.2,41.09,41.19,141084.0,32.2091,32.2718,32.1856,32.264,141084.0
2015-10-16 14:30:00,41.2,41.3,41.17,41.28,208537.0,32.2718,32.3501,32.2483,32.3345,208537.0
2015-10-16 15:00:00,41.28,41.33,41.25,41.3,190318.0,32.3345,32.3736,32.311,32.3501,190318.0
2015-10-16 15:30:00,41.31,41.46,41.3,41.43,655827.0,32.358,32.4755,32.3501,32.452,655827.0
2015-10-19 09:30:00,41.29,41.45,41.11,41.3,306399.0,32.3423,32.4676,32.2013,32.3501,306399.0
2015-10-19 10:00:00,41.3,41.32,41.25,41.29,126283.0,32.3501,32.3658,32.311,32.3423,126283.0
2015-10-19 10:30:00,41.29,41.41,41.26,41.39,121863.0,32.3423,32.4363,32.3188,32.4206,121863.0
2015-10-19 11:00:00,41.4,41.41,41.32,41.36,154645.0,32.4285,32.4363,32.3658,32.3971,154645.0
2015-10-19 11:30:00,41.36,41.46,41.35,41.35,154029.0,32.3971,32.4755,32.3893,32.3893,154029.0
2015-10-19 12:00:00,41.35,41.35,41.26,41.32,87947.0,32.3893,32.3893,32.3188,32.3658,87947.0
2015-10-19 12:30:00,41.32,41.36,41.23,41.34,124467.0,32.3658,32.3971,32.2953,32.3815,124467.0
2015-10-19 13:00:00,41.35,41.36,41.25,41.3,81278.0,32.3893,32.3971,32.311,32.3501,81278.0
2015-10-19 13:30:00,41.31,41.35,41.29,41.32,153089.0,32.358,32.3893,32.3423,32.3658,153089.0
2015-10-19 14:00:00,41.32,41.33,41.29,41.3,113840.0,32.3658,32.3736,32.3423,32.3501,113840.0
2015-10-19 14:30:00,41.3,41.37,41.3,41.34,138133.0,32.3501,32.405,32.3501,32.3815,138133.0
2015-10-19 15:00:00,41.34,41.38,41.33,41.36,229287.0,32.3815,32.4128,32.3736,32.3971,229287.0
2015-10-19 15:30:00,41.37,41.43,41.35,41.42,320516.0,32.405,32.452,32.3893,32.4441,320516.0
2015-10-20 09:30:00,41.36,41.48,41.23,41.41,174138.0,32.3971,32.4911,32.2953,32.4363,174138.0
2015-10-20 10:00:00,41.42,41.53,41.4,41.47,160572.0,32.4441,32.5303,32.4285,32.4833,160572.0
2015-10-20 10:30:00,41.47,41.48,41.36,41.36,185528.0,32.4833,32.4911,32.3971,32.3971,185528.0
2015-10-20 11:00:00,41.36,41.37,41.23,41.23,228116.0,32.3971,32.405,32.2953,32.2953,228116.0
2015-10-20 11:30:00,41.23,41.25,41.17,41.22,131323.0,32.2953,32.311,32.2483,32.2875,131323.0
2015-10-20 12:00:00,41.21,41.26,41.19,41.23,103877.0,32.2796,32.3188,32.264,32.2953,103877.0
2015-10-20 12:30:00,41.23,41.24,41.18,41.21,91779.0,32.2953,32.3031,32.2561,32.2796,91779.0
2015-10-20 13:00:00,41.2,41.21,41.14,41.19,98065.0,32.2718,32.2796,32.2248,32.264,98065.0
2015-10-20 13:30:00,41.19,41.19,41.14,41.16,124548.0,32.264,32.264,32.2248,32.2405,124548.0
2015-10-20 14:00:00,41.15,41.19,41.13,41.19,107548.0,32.2326,32.264,32.217,32.264,107548.0
2015-10-20 14:30:00,41.19,41.2,41.14,41.2,146957.0,32.264,32.2718,32.2248,32.2718,146957.0
2015-10-20 15:00:00,41.2,41.25,41.09,41.1,528357.0,32.2718,32.311,32.1856,32.1935,528357.0
2015-10-20 15:30:00,41.11,41.11,41.04,41.08,454112.0,32.2013,32.2013,32.1465,32.1778,454112.0
2015-10-21 09:30:00,41.18,41.46,41.0,41.44,240606.0,32.2561,32.4755,32.1151,32.4598,240606.0
2015-10-21 10:00:00,41.44,41.49,41.34,41.47,206050.0,32.4598,32.499,32.3815,32.4833,206050.0
2015-10-21 10:30:00,41.47,41.63,41.47,41.62,189597.0,32.4833,32.6086,32.4833,32.6008,189597.0
2015-10-21 11:00:00,41.62,41.68,41.54,41.64,178869.0,32.6008,32.6478,32.5381,32.6165,178869.0
2015-10-21 11:30:00,41.64,41.7,41.61,41.66,137770.0,32.6165,32.6634,32.593,32.6321,137770.0
2015-10-21 12:00:00,41.65,41.79,41.64,41.79,259034.0,32.6243,32.7339,32.6165,32.7339,259034.0
2015-10-21 12:30:00,41.78,41.86,41.75,41.84,192121.0,32.7261,32.7888,32.7026,32.7731,192121.0
2015-10-21 13:00:00,41.84,41.86,41.7,41.71,181553.0,32.7731,32.7888,32.6634,32.6713,181553.0
2015-10-21 13:30:00,41.7,41.83,41.69,41.8,266214.0,32.6634,32.7653,32.6556,32.7418,266214.0
2015-10-21 14:00:00,41.78,41.83,41.72,41.79,191100.0,32.7261,32.7653,32.6791,32.7339,191100.0
2015-10-21 14:30:00,41.79,41.87,41.78,41.79,278946.0,32.7339,32.7966,32.7261,32.7339,278946.0
2015-10-21 15:00:00,41.79,41.8,41.65,41.66,324836.0,32.7339,32.7418,32.6243,32.6321,324836.0
2015-10-21 15:30:00,41.66,41.69,41.5,41.55,524992.0,32.6321,32.6556,32.5068,32.546,524992.0
2015-10-22 09:30:00,41.72,41.91,41.7,41.87,225561.0,32.6791,32.8279,32.6634,32.7966,225561.0
2015-10-22 10:00:00,41.87,41.99,41.82,41.97,229348.0,32.7966,32.8906,32.7574,32.8749,229348.0
2015-10-22 10:30:00,41.97,42.03,41.94,41.98,314239.0,32.8749,32.9219,32.8514,32.8828,314239.0
2015-10-22 11:00:00,41.99,41.99,41.83,41.86,153535.0,32.8906,32.8906,32.7653,32.7888,153535.0
2015-10-22 11:30:00,41.86,41.96,41.86,41.93,124794.0,32.7888,32.8671,32.7888,32.8436,124794.0
2015-10-22 12:00:00,41.93,41.96,41.86,41.9,319146.0,32.8436,32.8671,32.7888,32.8201,319146.0
2015-10-22 12:30:00,41.91,41.94,41.82,41.85,170433.0,32.8279,32.8514,32.7574,32.7809,170433.0
2015-10-22 13:00:00,41.85,41.86,41.78,41.78,156218.0,32.7809,32.7888,32.7261,32.7261,156218.0
2015-10-22 13:30:00,41.78,41.86,41.72,41.73,192960.0,32.7261,32.7888,32.6791,32.6869,192960.0
2015-10-22 14:00:00,41.73,41.79,41.71,41.77,195305.0,32.6869,32.7339,32.6713,32.7183,195305.0
2015-10-22 14:30:00,41.76,41.78,41.68,41.73,207901.0,32.7104,32.7261,32.6478,32.6869,207901.0
2015-10-22 15:00:00,41.73,41.76,41.68,41.76,226009.0,32.6869,32.7104,32.6478,32.7104,226009.0
2015-10-22 15:30:00,41.76,41.76,41.66,41.71,508805.0,32.7104,32.7104,32.6321,32.6713,508805.0
2015-10-23 09:30:00,41.83,41.94,41.6,41.73,406014.0,32.7653,32.8514,32.5851,32.6869,406014.0
2015-10-23 10:00:00,41.74,41.74,41.62,41.67,476302.0,32.6948,32.6948,32.6008,32.64,476302.0
2015-10-23 10:30:00,41.66,41.79,41.66,41.74,127257.0,32.6321,32.7339,32.6321,32.6948,127257.0
2015-10-23 11:00:00,41.73,41.77,41.66,41.66,135970.0,32.6869,32.7183,32.6321,32.6321,135970.0
2015-10-23 11:30:00,41.66,41.71,41.6,41.61,159173.0,32.6321,32.6713,32.5851,32.593,159173.0
2015-10-23 12:00:00,41.61,41.63,41.57,41.61,90470.0,32.593,32.6086,32.5616,32.593,90470.0
2015-10-23 12:30:00,41.61,41.63,41.58,41.62,116147.0,32.593,32.6086,32.5695,32.6008,116147.0
2015-10-23 13:00:00,41.62,41.62,41.51,41.59,101795.0,32.6008,32.6008,32.5146,32.5773,101795.0
2015-10-23 13:30:00,41.59,41.63,41.56,41.61,112144.0,32.5773,32.6086,32.5538,32.593,112144.0
2015-10-23 14:00:00,41.61,41.68,41.57,41.63,123762.0,32.593,32.6478,32.5616,32.6086,123762.0
2015-10-23 14:30:00,41.62,41.75,41.61,41.71,184293.0,32.6008,32.7026,32.593,32.6713,184293.0
2015-10-23 15:00:00,41.71,41.78,41.69,41.78,218773.0,32.6713,32.7261,32.6556,32.7261,218773.0
2015-10-23 15:30:00,41.78,41.81,41.72,41.77,478284.0,32.7261,32.7496,32.6791,32.7183,478284.0
2015-10-26 09:30:00,41.79,41.8,41.6,41.7,204049.0,32.7339,32.7418,32.5851,32.6634,204049.0
2015-10-26 10:00:00,41.7,41.8,41.67,41.74,220331.0,32.6634,32.7418,32.64,32.6948,220331.0
2015-10-26 10:30:00,41.74,41.77,41.67,41.76,158280.0,32.6948,32.7183,32.64,32.7104,158280.0
2015-10-26 11:00:00,41.76,41.76,41.7,41.72,131757.0,32.7104,32.7104,32.6634,32.6791,131757.0
2015-10-26 11:30:00,41.72,41.76,41.71,41.73,148595.0,32.6791,32.7104,32.6713,32.6869,148595.0
2015-10-26 12:00:00,41.74,41.75,41.68,41.68,110515.0,32.6948,32.7026,32.6478,32.6478,110515.0
2015-10-26 12:30:00,41.68,41.72,41.63,41.69,93254.0,32.6478,32.6791,32.6086,32.6556,93254.0
2015-10-26 13:00:00,41.69,41.7,41.63,41.65,83550.0,32.6556,32.6634,32.6086,32.6243,83550.0
2015-10-26 13:30:00,41.65,41.73,41.65,41.71,106361.0,32.6243,32.6869,32.6243,32.6713,106361.0
2015-10-26 14:00:00,41.71,41.74,41.7,41.72,91350.0,32.6713,32.6948,32.6634,32.6791,91350.0
2015-10-26 14:30:00,41.72,41.75,41.67,41.67,153005.0,32.6791,32.7026,32.64,32.64,153005.0
2015-10-26 15:00:00,41.67,41.7,41.54,41.56,236884.0,32.64,32.6634,32.5381,32.5538,236884.0
2015-10-26 15:30:00,41.56,41.58,41.47,41.48,537876.0,32.5538,32.5695,32.4833,32.4911,537876.0
2015-10-27 09:30:00,41.18,41.37,41.15,41.32,148940.0,32.2561,32.405,32.2326,32.3658,148940.0
2015-10-27 10:00:00,41.31,41.4,41.29,41.39,130880.0,32.358,32.4285,32.3423,32.4206,130880.0
2015-10-27 10:30:00,41.39,41.46,41.36,41.43,149916.0,32.4206,32.4755,32.3971,32.452,149916.0
2015-10-27 11:00:00,41.43,41.51,41.39,41.48,104234.0,32.452,32.5146,32.4206,32.4911,104234.0
2015-10-27 11:30:00,41.48,41.53,41.38,41.4,180741.0,32.4911,32.5303,32.4128,32.4285,180741.0
2015-10-27 12:00:00,41.4,41.45,41.37,41.44,79720.0,32.4285,32.4676,32.405,32.4598,79720.0
2015-10-27 12:30:00,41.44,41.53,41.4,41.47,133595.0,32.4598,32.5303,32.4285,32.4833,133595.0
2015-10-27 13:00:00,41.46,41.49,41.4,41.47,151624.0,32.4755,32.499,32.4285,32.4833,151624.0
2015-10-27 13:30:00,41.47,41.55,41.46,41.55,144058.0,32.4833,32.546,32.4755,32.546,144058.0
2015-10-27 14:00:00,41.55,41.56,41.51,41.54,166920.0,32.546,32.5538,32.5146,32.5381,166920.0
2015-10-27 14:30:00,41.54,41.56,41.5,41.5,199175.0,32.5381,32.5538,32.5068,32.5068,199175.0
2015-10-27 15:00:00,41.5,41.58,41.49,41.58,264381.0,32.5068,32.5695,32.499,32.5695,264381.0
2015-10-27 15:30:00,41.58,41.66,41.52,41.63,734913.0,32.5695,32.6321,32.5225,32.6086,734913.0
2015-10-28 09:30:00,41.62,41.86,41.47,41.57,183388.0,32.6008,32.7888,32.4833,32.5616,183388.0
2015-10-28 10:00:00,41.57,41.61,41.42,41.42,125070.0,32.5616,32.593,32.4441,32.4441,125070.0
2015-10-28 10:30:00,41.43,41.49,41.39,41.45,204083.0,32.452,32.499,32.4206,32.4676,204083.0
2015-10-28 11:00:00,41.46,41.52,41.37,41.44,182770.0,32.4755,32.5225,32.405,32.4598,182770.0
2015-10-28 11:30:00,41.44,41.47,41.41,41.46,114942.0,32.4598,32.4833,32.4363,32.4755,114942.0
2015-10-28 12:00:00,41.45,41.46,41.42,41.45,116297.0,32.4676,32.4755,32.4441,32.4676,116297.0
2015-10-28 12:30:00,41.45,41.45,41.35,41.39,82438.0,32.4676,32.4676,32.3893,32.4206,82438.0
2015-10-28 13:00:00,41.39,41.45,41.38,41.42,73949.0,32.4206,32.4676,32.4128,32.4441,73949.0
2015-10-28 13:30:00,41.42,41.66,41.41,41.66,142451.0,32.4441,32.6321,32.4363,32.6321,142451.0
2015-10-28 14:00:00,41.64,41.65,41.14,41.3,213551.0,32.6165,32.6243,32.2248,32.3501,213551.0
2015-10-28 14:30:00,41.3,41.32,41.18,41.3,175689.0,32.3501,32.3658,32.2561,32.3501,175689.0
2015-10-28 15:00:00,41.3,41.45,41.29,41.45,157584.0,32.3501,32.4676,32.3423,32.4676,157584.0
2015-10-28 15:30:00,41.45,41.6,41.45,41.58,622025.0,32.4676,32.5851,32.4676,32.5695,622025.0
2015-10-29 09:30:00,41.47,41.64,41.36,41.49,168698.0,32.4833,32.6165,32.3971,32.499,168698.0
2015-10-29 10:00:00,41.49,41.64,41.47,41.6,127469.0,32.499,32.6165,32.4833,32.5851,127469.0
2015-10-29 10:30:00,41.61,41.69,41.42,41.58,206139.0,32.593,32.6556,32.4441,32.5695,206139.0
2015-10-29 11:00:00,41.58,41.59,41.45,41.54,211158.0,32.5695,32.5773,32.4676,32.5381,211158.0
2015-10-29 11:30:00,41.54,41.66,41.53,41.62,104217.0,32.5381,32.6321,32.5303,32.6008,104217.0
2015-10-29 12:00:00,41.62,41.72,41.6,41.71,116395.0,32.6008,32.6791,32.5851,32.6713,116395.0
2015-10-29 12:30:00,41.71,41.72,41.65,41.67,85698.0,32.6713,32.6791,32.6243,32.64,85698.0
2015-10-29 13:00:00,41.67,41.76,41.66,41.73,92429.0,32.64,32.7104,32.6321,32.6869,92429.0
2015-10-29 13:30:00,41.73,41.77,41.7,41.74,201439.0,32.6869,32.7183,32.6634,32.6948,201439.0
2015-10-29 14:00:00,41.73,41.85,41.73,41.8,257637.0,32.6869,32.7809,32.6869,32.7418,257637.0
2015-10-29 14:30:00,41.81,41.83,41.77,41.81,161758.0,32.7496,32.7653,32.7183,32.7496,161758.0
2015-10-29 15:00:00,41.81,41.91,41.79,41.88,212438.0,32.7496,32.8279,32.7339,32.8044,212438.0
2015-10-29 15:30:00,41.88,41.95,41.77,41.8,642741.0,32.8044,32.8593,32.7183,32.7418,642741.0
2015-10-30 09:30:00,41.65,41.86,41.48,41.8,223685.0,32.6243,32.7888,32.4911,32.7418,223685.0
2015-10-30 10:00:00,41.8,41.83,41.64,41.65,195995.0,32.7418,32.7653,32.6165,32.6243,195995.0
2015-10-30 10:30:00,41.66,41.85,41.65,41.73,196302.0,32.6321,32.7809,32.6243,32.6869,196302.0
2015-10-30 11:00:00,41.74,41.77,41.6,41.62,212724.0,32.6948,32.7183,32.5851,32.6008,212724.0
2015-10-30 11:30:00,41.62,41.64,41.54,41.59,260860.0,32.6008,32.6165,32.5381,32.5773,260860.0
2015-10-30 12:00:00,41.59,41.59,41.49,41.54,223653.0,32.5773,32.5773,32.499,32.5381,223653.0
2015-10-30 12:30:00,41.54,41.66,41.53,41.6,182851.0,32.5381,32.6321,32.5303,32.5851,182851.0
2015-10-30 13:00:00,41.61,41.63,41.48,41.49,328703.0,32.593,32.6086,32.4911,32.499,328703.0
2015-10-30 13:30:00,41.49,41.55,41.43,41.52,206477.0,32.499,32.546,32.452,32.5225,206477.0
2015-10-30 14:00:00,41.53,41.59,41.42,41.44,252994.0,32.5303,32.5773,32.4441,32.4598,252994.0
2015-10-30 14:30:00,41.43,41.49,41.41,41.48,203644.0,32.452,32.499,32.4363,32.4911,203644.0
2015-10-30 15:00:00,41.47,41.48,41.33,41.34,314854.0,32.4833,32.4911,32.3736,32.3815,314854.0
2015-10-30 15:30:00,41.34,41.45,41.25,41.25,974683.0,32.3815,32.4676,32.311,32.311,974683.0
2015-11-02 09:30:00,40.98,41.19,40.62,40.65,517477.0,32.0995,32.264,31.8175,31.841,517477.0
2015-11-02 10:00:00,40.65,40.84,40.2,40.24,649650.0,31.841,31.9898,31.4885,31.5198,649650.0
2015-11-02 10:30:00,40.25,40.63,40.21,40.51,523538.0,31.5277,31.8253,31.4963,31.7313,523538.0
2015-11-02 11:00:00,40.51,40.58,40.37,40.43,420206.0,31.7313,31.7862,31.6217,31.6687,420206.0
2015-11-02 11:30:00,40.43,40.76,40.42,40.75,286692.0,31.6687,31.9272,31.6608,31.9193,286692.0
2015-11-02 12:00:00,40.75,40.76,40.65,40.7,192314.0,31.9193,31.9272,31.841,31.8802,192314.0
2015-11-02 12:30:00,40.7,40.75,40.65,40.68,188946.0,31.8802,31.9193,31.841,31.8645,188946.0
2015-11-02 13:00:00,40.69,40.79,40.68,40.68,225217.0,31.8723,31.9506,31.8645,31.8645,225217.0
2015-11-02 13:30:00,40.69,40.94,40.68,40.85,272586.0,31.8723,32.0681,31.8645,31.9976,272586.0
2015-11-02 14:00:00,40.85,40.95,40.82,40.86,221078.0,31.9976,32.076,31.9741,32.0055,221078.0
2015-11-02 14:30:00,40.87,41.04,40.85,40.98,309839.0,32.0133,32.1465,31.9976,32.0995,309839.0
2015-11-02 15:00:00,40.97,41.21,40.95,41.13,561595.0,32.0916,32.2796,32.076,32.217,561595.0
2015-11-02 15:30:00,41.13,41.17,40.99,41.04,1111779.0,32.217,32.2483,32.1073,32.1465,1111779.0
2015-11-03 09:30:00,40.88,41.0,40.55,40.67,343778.0,32.0211,32.1151,31.7627,31.8567,343778.0
2015-11-03 10:00:00,40.67,40.89,40.67,40.72,267620.0,31.8567,32.029,31.8567,31.8958,267620.0
2015-11-03 10:30:00,40.72,40.75,40.64,40.74,261727.0,31.8958,31.9193,31.8332,31.9115,261727.0
2015-11-03 11:00:00,40.74,40.76,40.56,40.63,257508.0,31.9115,31.9272,31.7705,31.8253,257508.0
2015-11-03 11:30:00,40.63,40.79,40.62,40.77,155850.0,31.8253,31.9506,31.8175,31.935,155850.0
2015-11-03 12:00:00,40.77,40.83,40.71,40.77,103272.0,31.935,31.982,31.888,31.935,103272.0
2015-11-03 12:30:00,40.78,40.82,40.73,40.76,132731.0,31.9428,31.9741,31.9037,31.9272,132731.0
2015-11-03 13:00:00,40.76,40.86,40.75,40.75,120591.0,31.9272,32.0055,31.9193,31.9193,120591.0
2015-11-03 13:30:00,40.75,40.86,40.73,40.82,138912.0,31.9193,32.0055,31.9037,31.9741,138912.0
2015-11-03 14:00:00,40.82,40.96,40.81,40.95,174313.0,31.9741,32.0838,31.9663,32.076,174313.0
2015-11-03 14:30:00,40.95,41.01,40.9,40.97,258331.0,32.076,32.123,32.0368,32.0916,258331.0
2015-11-03 15:00:00,40.97,40.97,40.86,40.89,282810.0,32.0916,32.0916,32.0055,32.029,282810.0
2015-11-03 15:30:00,40.9,40.96,40.82,40.95,837568.0,32.0368,32.0838,31.9741,32.076,837568.0
2015-11-04 09:30:00,41.24,41.47,41.09,41.1,314760.0,32.3031,32.4833,32.1856,32.1935,314760.0
2015-11-04 10:00:00,41.11,41.14,40.83,40.88,299934.0,32.2013,32.2248,31.982,32.0211,299934.0
2015-11-04 10:30:00,40.88,40.93,40.81,40.87,342115.0,32.0211,32.0603,31.9663,32.0133,342115.0
2015-11-04 11:00:00,40.87,40.87,40.71,40.73,171675.0,32.0133,32.0133,31.888,31.9037,171675.0
2015-11-04 11:30:00,40.73,40.76,40.69,40.71,135915.0,31.9037,31.9272,31.8723,31.888,135915.0
2015-11-04 12:00:00,40.71,40.77,40.69,40.73,109211.0,31.888,31.935,31.8723,31.9037,109211.0
2015-11-04 12:30:00,40.72,40.76,40.66,40.73,133435.0,31.8958,31.9272,31.8488,31.9037,133435.0
2015-11-04 13:00:00,40.73,40.73,40.64,40.66,119573.0,31.9037,31.9037,31.8332,31.8488,119573.0
2015-11-04 13:30:00,40.66,40.71,40.65,40.7,139359.0,31.8488,31.888,31.841,31.8802,139359.0
2015-11-04 14:00:00,40.69,40.81,40.69,40.75,158731.0,31.8723,31.9663,31.8723,31.9193,158731.0
2015-11-04 14:30:00,40.75,40.82,40.74,40.8,184620.0,31.9193,31.9741,31.9115,31.9585,184620.0
2015-11-04 15:00:00,40.8,40.82,40.73,40.77,275807.0,31.9585,31.9741,31.9037,31.935,275807.0
2015-11-04 15:30:00,40.78,40.79,40.69,40.78,577918.0,31.9428,31.9506,31.8723,31.9428,577918.0
2015-11-05 09:30:00,40.79,40.87,40.69,40.85,172816.0,31.9506,32.0133,31.8723,31.9976,172816.0
2015-11-05 10:00:00,40.85,40.9,40.8,40.8,187102.0,31.9976,32.0368,31.9585,31.9585,187102.0
2015-11-05 10:30:00,40.81,40.81,40.72,40.75,126936.0,31.9663,31.9663,31.8958,31.9193,126936.0
2015-11-05 11:00:00,40.76,40.82,40.67,40.76,166210.0,31.9272,31.9741,31.8567,31.9272,166210.0
2015-11-05 11:30:00,40.76,40.89,40.7,40.88,134670.0,31.9272,32.029,31.8802,32.0211,134670.0
2015-11-05 12:00:00,40.89,40.96,40.89,40.92,162617.0,32.029,32.0838,32.029,32.0525,162617.0
2015-11-05 12:30:00,40.93,40.99,40.91,40.97,101476.0,32.0603,32.1073,32.0446,32.0916,101476.0
2015-11-05 13:00:00,40.97,41.02,40.93,40.95,99665.0,32.0916,32.1308,32.0603,32.076,99665.0
2015-11-05 13:30:00,40.96,41.1,40.95,41.08,110568.0,32.0838,32.1935,32.076,32.1778,110568.0
2015-11-05 14:00:00,41.08,41.08,40.96,40.96,129934.0,32.1778,32.1778,32.0838,32.0838,129934.0
2015-11-05 14:30:00,40.97,41.05,40.95,41.04,122809.0,32.0916,32.1543,32.076,32.1465,122809.0
2015-11-05 15:00:00,41.04,41.12,41.01,41.11,176546.0,32.1465,32.2091,32.123,32.2013,176546.0
2015-11-05 15:30:00,41.1,41.16,41.04,41.08,345214.0,32.1935,32.2405,32.1465,32.1778,345214.0
2015-11-06 09:30:00,40.81,41.01,40.73,40.74,169671.0,31.9663,32.123,31.9037,31.9115,169671.0
2015-11-06 10:00:00,40.73,40.79,40.66,40.73,135012.0,31.9037,31.9506,31.8488,31.9037,135012.0
2015-11-06 10:30:00,40.73,40.91,40.72,40.77,128133.0,31.9037,32.0446,31.8958,31.935,128133.0
2015-11-06 11:00:00,40.77,40.8,40.65,40.7,161713.0,31.935,31.9585,31.841,31.8802,161713.0
2015-11-06 11:30:00,40.7,40.81,40.66,40.79,126794.0,31.8802,31.9663,31.8488,31.9506,126794.0
2015-11-06 12:00:00,40.78,40.84,40.7,40.72,132902.0,31.9428,31.9898,31.8802,31.8958,132902.0
2015-11-06 12:30:00,40.71,40.77,40.65,40.75,123731.0,31.888,31.935,31.841,31.9193,123731.0
2015-11-06 13:00:00,40.74,40.8,40.71,40.72,141803.0,31.9115,31.9585,31.888,31.8958,141803.0
2015-11-06 13:30:00,40.72,40.82,40.71,40.82,103253.0,31.8958,31.9741,31.888,31.9741,103253.0
2015-11-06 14:00:00,40.83,40.96,40.83,40.92,174743.0,31.982,32.0838,31.982,32.0525,174743.0
2015-11-06 14:30:00,40.93,40.96,40.81,40.87,133653.0,32.0603,32.0838,31.9663,32.0133,133653.0
2015-11-06 15:00:00,40.86,40.9,40.84,40.89,144496.0,32.0055,32.0368,31.9898,32.029,144496.0
2015-11-06 15:30:00,40.9,40.97,40.86,40.94,608550.0,32.0368,32.0916,32.0055,32.0681,608550.0
2015-11-09 09:30:00,40.77,40.92,40.54,40.56,342689.0,31.935,32.0525,31.7548,31.7705,342689.0
2015-11-09 10:00:00,40.57,40.58,40.31,40.31,286915.0,31.7783,31.7862,31.5747,31.5747,286915.0
2015-11-09 10:30:00,40.31,40.37,40.26,40.31,214300.0,31.5747,31.6217,31.5355,31.5747,214300.0
2015-11-09 11:00:00,40.3,40.4,40.13,40.38,364193.0,31.5668,31.6452,31.4337,31.6295,364193.0
2015-11-09 11:30:00,40.38,40.46,40.33,40.34,265842.0,31.6295,31.6922,31.5903,31.5982,265842.0
2015-11-09 12:00:00,40.34,40.35,40.23,40.25,267583.0,31.5982,31.606,31.512,31.5277,267583.0
2015-11-09 12:30:00,40.24,40.38,40.23,40.25,150425.0,31.5198,31.6295,31.512,31.5277,150425.0
2015-11-09 13:00:00,40.26,40.27,40.16,40.23,173442.0,31.5355,31.5433,31.4572,31.512,173442.0
2015-11-09 13:30:00,40.24,40.3,40.2,40.27,186373.0,31.5198,31.5668,31.4885,31.5433,186373.0
2015-11-09 14:00:00,40.27,40.32,40.25,40.29,188371.0,31.5433,31.5825,31.5277,31.559,188371.0
2015-11-09 14:30:00,40.3,40.37,40.25,40.33,233004.0,31.5668,31.6217,31.5277,31.5903,233004.0
2015-11-09 15:00:00,40.32,40.41,40.28,40.4,324313.0,31.5825,31.653,31.5512,31.6452,324313.0
2015-11-09 15:30:00,40.41,40.61,40.41,40.48,607170.0,31.653,31.8097,31.653,31.7078,607170.0
2015-11-10 09:30:00,40.4,40.72,40.3,40.59,232496.0,31.6452,31.8958,31.5668,31.794,232496.0
2015-11-10 10:00:00,40.58,40.6,40.4,40.52,140602.0,31.7862,31.8018,31.6452,31.7392,140602.0
2015-11-10 10:30:00,40.51,40.6,40.49,40.51,194563.0,31.7313,31.8018,31.7157,31.7313,194563.0
2015-11-10 11:00:00,40.51,40.6,40.5,40.54,136471.0,31.7313,31.8018,31.7235,31.7548,136471.0
2015-11-10 11:30:00,40.55,40.56,40.48,40.52,130301.0,31.7627,31.7705,31.7078,31.7392,130301.0
2015-11-10 12:00:00,40.51,40.52,40.47,40.47,69205.0,31.7313,31.7392,31.7,31.7,69205.0
2015-11-10 12:30:00,40.47,40.48,40.41,40.41,180614.0,31.7,31.7078,31.653,31.653,180614.0
2015-11-10 13:00:00,40.41,40.42,40.31,40.42,118333.0,31.653,31.6608,31.5747,31.6608,118333.0
2015-11-10 13:30:00,40.42,40.44,40.38,40.4,107371.0,31.6608,31.6765,31.6295,31.6452,107371.0
2015-11-10 14:00:00,40.41,40.45,40.37,40.41,124529.0,31.653,31.6843,31.6217,31.653,124529.0
2015-11-10 14:30:00,40.41,40.47,40.4,40.45,169096.0,31.653,31.7,31.6452,31.6843,169096.0
2015-11-10 15:00:00,40.45,40.53,40.43,40.52,212263.0,31.6843,31.747,31.6687,31.7392,212263.0
2015-11-10 15:30:00,40.53,40.56,40.47,40.52,335688.0,31.747,31.7705,31.7,31.7392,335688.0
2015-11-11 09:30:00,40.5,40.53,40.39,40.39,326727.0,31.7235,31.747,31.6373,31.6373,326727.0
2015-11-11 10:00:00,40.39,40.49,40.34,40.39,172133.0,31.6373,31.7157,31.5982,31.6373,172133.0
2015-11-11 10:30:00,40.38,40.4,40.33,40.38,181957.0,31.6295,31.6452,31.5903,31.6295,181957.0
2015-11-11 11:00:00,40.38,40.41,40.35,40.36,274754.0,31.6295,31.653,31.606,31.6138,274754.0
2015-11-11 11:30:00,40.36,40.4,40.35,40.4,133795.0,31.6138,31.6452,31.606,31.6452,133795.0
2015-11-11 12:00:00,40.4,40.45,40.37,40.43,269401.0,31.6452,31.6843,31.6217,31.6687,269401.0
2015-11-11 12:30:00,40.43,40.46,40.39,40.45,154046.0,31.6687,31.6922,31.6373,31.6843,154046.0
2015-11-11 13:00:00,40.45,40.45,40.29,40.35,150950.0,31.6843,31.6843,31.559,31.606,150950.0
2015-11-11 13:30:00,40.34,40.38,40.31,40.34,135693.0,31.5982,31.6295,31.5747,31.5982,135693.0
2015-11-11 14:00:00,40.34,40.42,40.34,40.4,176691.0,31.5982,31.6608,31.5982,31.6452,176691.0
2015-11-11 14:30:00,40.39,40.4,40.31,40.32,141498.0,31.6373,31.6452,31.5747,31.5825,141498.0
2015-11-11 15:00:00,40.32,40.42,40.32,40.41,239392.0,31.5825,31.6608,31.5825,31.653,239392.0
2015-11-11 15:30:00,40.41,40.42,40.29,40.35,711800.0,31.653,31.6608,31.559,31.606,711800.0
2015-11-12 09:30:00,40.18,40.37,40.12,40.19,283475.0,31.4728,31.6217,31.4258,31.4807,283475.0
2015-11-12 10:00:00,40.19,40.19,40.01,40.04,182757.0,31.4807,31.4807,31.3397,31.3632,182757.0
2015-11-12 10:30:00,40.03,40.07,39.9,40.05,235466.0,31.3553,31.3867,31.2535,31.371,235466.0
2015-11-12 11:00:00,40.05,40.1,39.94,39.99,312470.0,31.371,31.4102,31.2848,31.324,312470.0
2015-11-12 11:30:00,39.99,40.13,39.94,40.13,369200.0,31.324,31.4337,31.2848,31.4337,369200.0
2015-11-12 12:00:00,40.13,40.15,39.97,40.05,247805.0,31.4337,31.4493,31.3083,31.371,247805.0
2015-11-12 12:30:00,40.05,40.14,40.03,40.12,206804.0,31.371,31.4415,31.3553,31.4258,206804.0
2015-11-12 13:00:00,40.12,40.33,40.11,40.26,328728.0,31.4258,31.5903,31.418,31.5355,328728.0
2015-11-12 13:30:00,40.26,40.31,40.18,40.26,256667.0,31.5355,31.5747,31.4728,31.5355,256667.0
2015-11-12 14:00:00,40.27,40.29,40.2,40.27,328549.0,31.5433,31.559,31.4885,31.5433,328549.0
2015-11-12 14:30:00,40.28,40.32,40.2,40.26,185585.0,31.5512,31.5825,31.4885,31.5355,185585.0
2015-11-12 15:00:00,40.26,40.32,40.25,40.28,240921.0,31.5355,31.5825,31.5277,31.5512,240921.0
2015-11-12 15:30:00,40.29,40.3,40.21,40.21,789525.0,31.559,31.5668,31.4963,31.4963,789525.0
2015-11-13 09:30:00,40.13,40.26,40.11,40.12,251138.0,31.4337,31.5355,31.418,31.4258,251138.0
2015-11-13 10:00:00,40.13,40.17,39.83,39.83,244379.0,31.4337,31.465,31.1987,31.1987,244379.0
2015-11-13 10:30:00,39.83,39.99,39.82,39.91,193444.0,31.1987,31.324,31.1909,31.2613,193444.0
2015-11-13 11:00:00,39.91,39.91,39.77,39.87,185538.0,31.2613,31.2613,31.1517,31.23,185538.0
2015-11-13 11:30:00,39.87,39.94,39.82,39.93,165893.0,31.23,31.2848,31.1909,31.277,165893.0
2015-11-13 12:00:00,39.93,40.0,39.92,39.94,179388.0,31.277,31.3318,31.2692,31.2848,179388.0
2015-11-13 12:30:00,39.95,40.0,39.94,39.97,204299.0,31.2927,31.3318,31.2848,31.3083,204299.0
2015-11-13 13:00:00,39.97,40.04,39.94,39.95,262995.0,31.3083,31.3632,31.2848,31.2927,262995.0
2015-11-13 13:30:00,39.95,39.96,39.85,39.86,223590.0,31.2927,31.3005,31.2144,31.2222,223590.0
2015-11-13 14:00:00,39.85,39.89,39.83,39.83,224690.0,31.2144,31.2457,31.1987,31.1987,224690.0
2015-11-13 14:30:00,39.83,39.83,39.73,39.75,221336.0,31.1987,31.1987,31.1204,31.136,221336.0
2015-11-13 15:00:00,39.76,39.8,39.69,39.76,380329.0,31.1439,31.1752,31.089,31.1439,380329.0
2015-11-13 15:30:00,39.76,39.98,39.75,39.97,1502566.0,31.1439,31.3162,31.136,31.3083,1502566.0
2015-11-16 09:30:00,39.97,40.34,39.87,40.29,250294.0,31.3083,31.5982,31.23,31.559,250294.0
2015-11-16 10:00:00,40.29,40.35,40.22,40.34,160793.0,31.559,31.606,31.5042,31.5982,160793.0
2015-11-16 10:30:00,40.34,40.47,40.32,40.45,263160.0,31.5982,31.7,31.5825,31.6843,263160.0
2015-11-16 11:00:00,40.44,40.53,40.42,40.42,270272.0,31.6765,31.747,31.6608,31.6608,270272.0
2015-11-16 11:30:00,40.42,40.51,40.42,40.49,197000.0,31.6608,31.7313,31.6608,31.7157,197000.0
2015-11-16 12:00:00,40.49,40.57,40.47,40.51,254306.0,31.7157,31.7783,31.7,31.7313,254306.0
2015-11-16 12:30:00,40.52,40.58,40.46,40.51,125144.0,31.7392,31.7862,31.6922,31.7313,125144.0
2015-11-16 13:00:00,40.51,40.52,40.44,40.47,206863.0,31.7313,31.7392,31.6765,31.7,206863.0
2015-11-16 13:30:00,40.47,40.5,40.36,40.38,167956.0,31.7,31.7235,31.6138,31.6295,167956.0
2015-11-16 14:00:00,40.39,40.41,40.32,40.4,206781.0,31.6373,31.653,31.5825,31.6452,206781.0
2015-11-16 14:30:00,40.4,40.47,40.38,40.43,159705.0,31.6452,31.7,31.6295,31.6687,159705.0
2015-11-16 15:00:00,40.43,40.58,40.42,40.55,203547.0,31.6687,31.7862,31.6608,31.7627,203547.0
2015-11-16 15:30:00,40.55,40.62,40.49,40.59,597964.0,31.7627,31.8175,31.7157,31.794,597964.0
2015-11-17 09:30:00,40.6,40.77,40.47,40.55,188158.0,31.8018,31.935,31.7,31.7627,188158.0
2015-11-17 10:00:00,40.55,40.69,40.5,40.67,164751.0,31.7627,31.8723,31.7235,31.8567,164751.0
2015-11-17 10:30:00,40.68,40.91,40.68,40.79,341049.0,31.8645,32.0446,31.8645,31.9506,341049.0
2015-11-17 11:00:00,40.8,40.82,40.73,40.8,127918.0,31.9585,31.9741,31.9037,31.9585,127918.0
2015-11-17 11:30:00,40.81,40.9,40.73,40.9,221282.0,31.9663,32.0368,31.9037,32.0368,221282.0
2015-11-17 12:00:00,40.89,40.93,40.81,40.86,139331.0,32.029,32.0603,31.9663,32.0055,139331.0
2015-11-17 12:30:00,40.85,40.89,40.62,40.73,138436.0,31.9976,32.029,31.8175,31.9037,138436.0
2015-11-17 13:00:00,40.72,40.73,40.54,40.54,91208.0,31.8958,31.9037,31.7548,31.7548,91208.0
2015-11-17 13:30:00,40.54,40.62,40.52,40.59,145103.0,31.7548,31.8175,31.7392,31.794,145103.0
2015-11-17 14:00:00,40.59,40.62,40.47,40.48,91801.0,31.794,31.8175,31.7,31.7078,91801.0
2015-11-17 14:30:00,40.48,40.53,40.38,40.44,170565.0,31.7078,31.747,31.6295,31.6765,170565.0
2015-11-17 15:00:00,40.45,40.45,40.34,40.37,181140.0,31.6843,31.6843,31.5982,31.6217,181140.0
2015-11-17 15:30:00,40.37,40.59,40.36,40.47,477011.0,31.6217,31.794,31.6138,31.7,477011.0
2015-11-18 09:30:00,40.47,40.86,40.41,40.79,203489.0,31.7,32.0055,31.653,31.9506,203489.0
2015-11-18 10:00:00,40.78,40.88,40.67,40.7,152860.0,31.9428,32.0211,31.8567,31.8802,152860.0
2015-11-18 10:30:00,40.7,40.77,40.58,40.61,306008.0,31.8802,31.935,31.7862,31.8097,306008.0
2015-11-18 11:00:00,40.61,40.73,40.57,40.65,273613.0,31.8097,31.9037,31.7783,31.841,273613.0
2015-11-18 11:30:00,40.65,40.84,40.61,40.79,181939.0,31.841,31.9898,31.8097,31.9506,181939.0
2015-11-18 12:00:00,40.79,40.89,40.78,40.84,96711.0,31.9506,32.029,31.9428,31.9898,96711.0
2015-11-18 12:30:00,40.84,40.85,40.77,40.81,93036.0,31.9898,31.9976,31.935,31.9663,93036.0
2015-11-18 13:00:00,40.81,40.87,40.77,40.86,82318.0,31.9663,32.0133,31.935,32.0055,82318.0
2015-11-18 13:30:00,40.87,40.89,40.81,40.82,120268.0,32.0133,32.029,31.9663,31.9741,120268.0
2015-11-18 14:00:00,40.81,41.0,40.77,40.96,202317.0,31.9663,32.1151,31.935,32.0838,202317.0
2015-11-18 14:30:00,40.95,41.01,40.9,41.01,131537.0,32.076,32.123,32.0368,32.123,131537.0
2015-11-18 15:00:00,41.01,41.09,40.94,41.07,262364.0,32.123,32.1856,32.0681,32.17,262364.0
2015-11-18 15:30:00,41.07,41.21,41.03,41.16,637354.0,32.17,32.2796,32.1386,32.2405,637354.0
2015-11-19 09:30:00,41.41,41.62,41.26,41.55,666650.0,32.4363,32.6008,32.3188,32.546,666650.0
2015-11-19 10:00:00,41.55,42.0,41.52,41.95,969718.0,32.546,32.8984,32.5225,32.8593,969718.0
2015-11-19 10:30:00,41.95,41.96,41.61,41.7,520290.0,32.8593,32.8671,32.593,32.6634,520290.0
2015-11-19 11:00:00,41.69,41.7,41.51,41.57,459480.0,32.6556,32.6634,32.5146,32.5616,459480.0
2015-11-19 11:30:00,41.56,41.58,41.45,41.52,161656.0,32.5538,32.5695,32.4676,32.5225,161656.0
2015-11-19 12:00:00,41.52,41.56,41.5,41.51,98300.0,32.5225,32.5538,32.5068,32.5146,98300.0
2015-11-19 12:30:00,41.51,41.55,41.48,41.55,83699.0,32.5146,32.546,32.4911,32.546,83699.0
2015-11-19 13:00:00,41.55,41.55,41.47,41.47,77767.0,32.546,32.546,32.4833,32.4833,77767.0
2015-11-19 13:30:00,41.47,41.53,41.45,41.47,185376.0,32.4833,32.5303,32.4676,32.4833,185376.0
2015-11-19 14:00:00,41.47,41.47,41.37,41.42,173572.0,32.4833,32.4833,32.405,32.4441,173572.0
2015-11-19 14:30:00,41.41,41.5,41.41,41.49,164077.0,32.4363,32.5068,32.4363,32.499,164077.0
2015-11-19 15:00:00,41.49,41.59,41.46,41.56,365593.0,32.499,32.5773,32.4755,32.5538,365593.0
2015-11-19 15:30:00,41.57,41.58,41.39,41.41,761184.0,32.5616,32.5695,32.4206,32.4363,761184.0
2015-11-20 09:30:00,41.58,41.69,41.4,41.51,409259.0,32.5695,32.6556,32.4285,32.5146,409259.0
2015-11-20 10:00:00,41.51,41.53,41.34,41.38,134397.0,32.5146,32.5303,32.3815,32.4128,134397.0
2015-11-20 10:30:00,41.38,41.41,41.26,41.27,173407.0,32.4128,32.4363,32.3188,32.3266,173407.0
2015-11-20 11:00:00,41.27,41.28,41.14,41.2,157611.0,32.3266,32.3345,32.2248,32.2718,157611.0
2015-11-20 11:30:00,41.2,41.3,41.16,41.16,138240.0,32.2718,32.3501,32.2405,32.2405,138240.0
2015-11-20 12:00:00,41.16,41.17,41.08,41.11,121633.0,32.2405,32.2483,32.1778,32.2013,121633.0
2015-11-20 12:30:00,41.1,41.11,41.02,41.03,109117.0,32.1935,32.2013,32.1308,32.1386,109117.0
2015-11-20 13:00:00,41.04,41.06,40.95,41.0,158332.0,32.1465,32.1621,32.076,32.1151,158332.0
2015-11-20 13:30:00,41.0,41.0,40.95,40.98,111567.0,32.1151,32.1151,32.076,32.0995,111567.0
2015-11-20 14:00:00,40.98,41.07,40.97,41.02,180629.0,32.0995,32.17,32.0916,32.1308,180629.0
2015-11-20 14:30:00,41.02,41.05,40.93,40.93,356329.0,32.1308,32.1543,32.0603,32.0603,356329.0
2015-11-20 15:00:00,40.92,40.96,40.87,40.91,437662.0,32.0525,32.0838,32.0133,32.0446,437662.0
2015-11-20 15:30:00,40.91,40.95,40.87,40.91,685120.0,32.0446,32.076,32.0133,32.0446,685120.0
2015-11-23 09:30:00,41.02,41.37,40.99,41.05,324693.0,32.1308,32.405,32.1073,32.1543,324693.0
2015-11-23 10:00:00,41.05,41.25,41.05,41.21,285642.0,32.1543,32.311,32.1543,32.2796,285642.0
2015-11-23 10:30:00,41.21,41.37,41.19,41.37,213393.0,32.2796,32.405,32.264,32.405,213393.0
2015-11-23 11:00:00,41.37,41.38,41.28,41.34,271919.0,32.405,32.4128,32.3345,32.3815,271919.0
2015-11-23 11:30:00,41.34,41.49,41.33,41.49,182079.0,32.3815,32.499,32.3736,32.499,182079.0
2015-11-23 12:00:00,41.48,41.49,41.39,41.4,143759.0,32.4911,32.499,32.4206,32.4285,143759.0
2015-11-23 12:30:00,41.4,41.49,41.39,41.49,136754.0,32.4285,32.499,32.4206,32.499,136754.0
2015-11-23 13:00:00,41.49,41.51,41.45,41.48,152745.0,32.499,32.5146,32.4676,32.4911,152745.0
2015-11-23 13:30:00,41.48,41.5,41.44,41.47,221219.0,32.4911,32.5068,32.4598,32.4833,221219.0
2015-11-23 14:00:00,41.47,41.48,41.32,41.41,308071.0,32.4833,32.4911,32.3658,32.4363,308071.0
2015-11-23 14:30:00,41.41,41.46,41.33,41.46,246164.0,32.4363,32.4755,32.3736,32.4755,246164.0
2015-11-23 15:00:00,41.47,41.49,41.41,41.48,321609.0,32.4833,32.499,32.4363,32.4911,321609.0
2015-11-23 15:30:00,41.47,41.5,41.35,41.41,777485.0,32.4833,32.5068,32.3893,32.4363,777485.0
2015-11-24 09:30:00,41.19,41.36,40.99,41.23,248925.0,32.264,32.3971,32.1073,32.2953,248925.0
2015-11-24 10:00:00,41.24,41.45,41.16,41.33,158021.0,32.3031,32.4676,32.2405,32.3736,158021.0
2015-11-24 10:30:00,41.32,41.33,41.13,41.22,176479.0,32.3658,32.3736,32.217,32.2875,176479.0
2015-11-24 11:00:00,41.22,41.3,41.18,41.29,181494.0,32.2875,32.3501,32.2561,32.3423,181494.0
2015-11-24 11:30:00,41.3,41.33,41.22,41.29,187199.0,32.3501,32.3736,32.2875,32.3423,187199.0
2015-11-24 12:00:00,41.29,41.41,41.29,41.41,96193.0,32.3423,32.4363,32.3423,32.4363,96193.0
2015-11-24 12:30:00,41.41,41.43,41.31,41.34,110812.0,32.4363,32.452,32.358,32.3815,110812.0
2015-11-24 13:00:00,41.35,41.48,41.34,41.45,115293.0,32.3893,32.4911,32.3815,32.4676,115293.0
2015-11-24 13:30:00,41.46,41.55,41.39,41.41,158849.0,32.4755,32.546,32.4206,32.4363,158849.0
2015-11-24 14:00:00,41.42,41.46,41.31,41.32,229441.0,32.4441,32.4755,32.358,32.3658,229441.0
2015-11-24 14:30:00,41.32,41.42,41.32,41.4,157101.0,32.3658,32.4441,32.3658,32.4285,157101.0
2015-11-24 15:00:00,41.41,41.44,41.3,41.3,259159.0,32.4363,32.4598,32.3501,32.3501,259159.0
2015-11-24 15:30:00,41.3,41.37,41.23,41.31,783428.0,32.3501,32.405,32.2953,32.358,783428.0
2015-11-25 09:30:00,41.32,41.47,41.31,41.43,165273.0,32.3658,32.4833,32.358,32.452,165273.0
2015-11-25 10:00:00,41.44,41.58,41.38,41.58,126575.0,32.4598,32.5695,32.4128,32.5695,126575.0
2015-11-25 10:30:00,41.58,41.68,41.57,41.66,117167.0,32.5695,32.6478,32.5616,32.6321,117167.0
2015-11-25 11:00:00,41.67,41.68,41.61,41.62,96545.0,32.64,32.6478,32.593,32.6008,96545.0
2015-11-25 11:30:00,41.63,41.69,41.61,41.67,120229.0,32.6086,32.6556,32.593,32.64,120229.0
2015-11-25 12:00:00,41.67,41.72,41.66,41.69,107805.0,32.64,32.6791,32.6321,32.6556,107805.0
2015-11-25 12:30:00,41.68,41.74,41.67,41.71,76090.0,32.6478,32.6948,32.64,32.6713,76090.0
2015-11-25 13:00:00,41.71,41.73,41.62,41.67,104451.0,32.6713,32.6869,32.6008,32.64,104451.0
2015-11-25 13:30:00,41.68,41.7,41.62,41.69,90059.0,32.6478,32.6634,32.6008,32.6556,90059.0
2015-11-25 14:00:00,41.7,41.74,41.69,41.71,121200.0,32.6634,32.6948,32.6556,32.6713,121200.0
2015-11-25 14:30:00,41.7,41.71,41.65,41.66,118773.0,32.6634,32.6713,32.6243,32.6321,118773.0
2015-11-25 15:00:00,41.66,41.68,41.59,41.6,145776.0,32.6321,32.6478,32.5773,32.5851,145776.0
2015-11-25 15:30:00,41.61,41.61,41.47,41.5,372831.0,32.593,32.593,32.4833,32.5068,372831.0
2015-11-27 09:30:00,41.52,41.63,41.29,41.34,243041.0,32.5225,32.6086,32.3423,32.3815,243041.0
2015-11-27 10:00:00,41.34,41.55,41.32,41.54,100990.0,32.3815,32.546,32.3658,32.5381,100990.0
2015-11-27 10:30:00,41.53,41.56,41.42,41.44,82087.0,32.5303,32.5538,32.4441,32.4598,82087.0
2015-11-27 11:00:00,41.44,41.58,41.44,41.51,71515.0,32.4598,32.5695,32.4598,32.5146,71515.0
2015-11-27 11:30:00,41.51,41.58,41.51,41.57,170186.0,32.5146,32.5695,32.5146,32.5616,170186.0
2015-11-27 12:00:00,41.57,41.6,41.56,41.58,112554.0,32.5616,32.5851,32.5538,32.5695,112554.0
2015-11-27 12:30:00,41.59,41.6,41.53,41.57,237018.0,32.5773,32.5851,32.5303,32.5616,237018.0
2015-11-30 09:30:00,41.52,41.62,41.39,41.51,222546.0,32.5225,32.6008,32.4206,32.5146,222546.0
2015-11-30 10:00:00,41.52,41.57,41.46,41.52,176138.0,32.5225,32.5616,32.4755,32.5225,176138.0
2015-11-30 10:30:00,41.52,41.62,41.34,41.34,295686.0,32.5225,32.6008,32.3815,32.3815,295686.0
2015-11-30 11:00:00,41.34,41.42,41.3,41.3,165235.0,32.3815,32.4441,32.3501,32.3501,165235.0
2015-11-30 11:30:00,41.31,41.31,41.16,41.18,239141.0,32.358,32.358,32.2405,32.2561,239141.0
2015-11-30 12:00:00,41.19,41.27,41.18,41.25,128739.0,32.264,32.3266,32.2561,32.311,128739.0
2015-11-30 12:30:00,41.25,41.28,41.22,41.27,179796.0,32.311,32.3345,32.2875,32.3266,179796.0
2015-11-30 13:00:00,41.26,41.34,41.25,41.32,199106.0,32.3188,32.3815,32.311,32.3658,199106.0
2015-11-30 13:30:00,41.32,41.33,41.29,41.32,101497.0,32.3658,32.3736,32.3423,32.3658,101497.0
2015-11-30 14:00:00,41.33,41.33,41.22,41.25,157330.0,32.3736,32.3736,32.2875,32.311,157330.0
2015-11-30 14:30:00,41.26,41.28,41.2,41.25,180335.0,32.3188,32.3345,32.2718,32.311,180335.0
2015-11-30 15:00:00,41.26,41.26,41.11,41.11,265032.0,32.3188,32.3188,32.2013,32.2013,265032.0
2015-11-30 15:30:00,41.12,41.22,41.09,41.1,819638.0,32.2091,32.2875,32.1856,32.1935,819638.0
2015-12-01 09:30:00,41.34,41.41,41.21,41.23,245647.0,32.3815,32.4363,32.2796,32.2953,245647.0
2015-12-01 10:00:00,41.22,41.23,41.08,41.18,166873.0,32.2875,32.2953,32.1778,32.2561,166873.0
2015-12-01 10:30:00,41.18,41.27,41.14,41.23,179015.0,32.2561,32.3266,32.2248,32.2953,179015.0
2015-12-01 11:00:00,41.22,41.23,41.07,41.09,194623.0,32.2875,32.2953,32.17,32.1856,194623.0
2015-12-01 11:30:00,41.09,41.14,41.05,41.1,114050.0,32.1856,32.2248,32.1543,32.1935,114050.0
2015-12-01 12:00:00,41.11,41.14,41.06,41.11,104714.0,32.2013,32.2248,32.1621,32.2013,104714.0
2015-12-01 12:30:00,41.12,41.24,41.11,41.23,88411.0,32.2091,32.3031,32.2013,32.2953,88411.0
2015-12-01 13:00:00,41.23,41.23,41.18,41.19,106974.0,32.2953,32.2953,32.2561,32.264,106974.0
2015-12-01 13:30:00,41.19,41.21,41.12,41.13,112814.0,32.264,32.2796,32.2091,32.217,112814.0
2015-12-01 14:00:00,41.13,41.21,41.11,41.17,140270.0,32.217,32.2796,32.2013,32.2483,140270.0
2015-12-01 14:30:00,41.17,41.18,41.11,41.11,165003.0,32.2483,32.2561,32.2013,32.2013,165003.0
2015-12-01 15:00:00,41.11,41.12,40.98,41.06,246911.0,32.2013,32.2091,32.0995,32.1621,246911.0
2015-12-01 15:30:00,41.06,41.15,40.98,41.04,1011071.0,32.1621,32.2326,32.0995,32.1465,1011071.0
2015-12-02 09:30:00,41.05,41.14,40.97,41.09,200179.0,32.1543,32.2248,32.0916,32.1856,200179.0
2015-12-02 10:00:00,41.1,41.17,41.06,41.09,111128.0,32.1935,32.2483,32.1621,32.1856,111128.0
2015-12-02 10:30:00,41.08,41.21,41.04,41.21,166318.0,32.1778,32.2796,32.1465,32.2796,166318.0
2015-12-02 11:00:00,41.2,41.2,41.06,41.13,118854.0,32.2718,32.2718,32.1621,32.217,118854.0
2015-12-02 11:30:00,41.13,41.17,41.1,41.16,117960.0,32.217,32.2483,32.1935,32.2405,117960.0
2015-12-02 12:00:00,41.16,41.18,41.02,41.08,115579.0,32.2405,32.2561,32.1308,32.1778,115579.0
2015-12-02 12:30:00,41.08,41.15,41.06,41.11,110618.0,32.1778,32.2326,32.1621,32.2013,110618.0
2015-12-02 13:00:00,41.11,41.22,41.1,41.21,96066.0,32.2013,32.2875,32.1935,32.2796,96066.0
2015-12-02 13:30:00,41.21,41.23,41.16,41.17,79707.0,32.2796,32.2953,32.2405,32.2483,79707.0
2015-12-02 14:00:00,41.17,41.17,41.07,41.1,165562.0,32.2483,32.2483,32.17,32.1935,165562.0
2015-12-02 14:30:00,41.1,41.1,40.97,40.99,142125.0,32.1935,32.1935,32.0916,32.1073,142125.0
2015-12-02 15:00:00,40.99,41.11,40.98,41.06,153332.0,32.1073,32.2013,32.0995,32.1621,153332.0
2015-12-02 15:30:00,41.06,41.08,40.92,41.02,596839.0,32.1621,32.1778,32.0525,32.1308,596839.0
2015-12-03 09:30:00,41.07,41.17,40.98,41.02,155184.0,32.17,32.2483,32.0995,32.1308,155184.0
2015-12-03 10:00:00,41.02,41.19,40.98,41.17,152856.0,32.1308,32.264,32.0995,32.2483,152856.0
2015-12-03 10:30:00,41.17,41.22,41.13,41.22,162532.0,32.2483,32.2875,32.217,32.2875,162532.0
2015-12-03 11:00:00,41.22,41.3,41.2,41.26,104276.0,32.2875,32.3501,32.2718,32.3188,104276.0
2015-12-03 11:30:00,41.26,41.26,41.07,41.16,83253.0,32.3188,32.3188,32.17,32.2405,83253.0
2015-12-03 12:00:00,41.16,41.16,40.95,41.0,105421.0,32.2405,32.2405,32.076,32.1151,105421.0
2015-12-03 12:30:00,41.0,41.04,40.94,40.99,92328.0,32.1151,32.1465,32.0681,32.1073,92328.0
2015-12-03 13:00:00,41.0,41.01,40.9,40.92,110990.0,32.1151,32.123,32.0368,32.0525,110990.0
2015-12-03 13:30:00,40.92,40.92,40.71,40.71,264567.0,32.0525,32.0525,31.888,31.888,264567.0
2015-12-03 14:00:00,40.71,40.72,40.55,40.56,379797.0,31.888,31.8958,31.7627,31.7705,379797.0
2015-12-03 14:30:00,40.56,40.63,40.53,40.62,331676.0,31.7705,31.8253,31.747,31.8175,331676.0
2015-12-03 15:00:00,40.62,40.65,40.4,40.43,902049.0,31.8175,31.841,31.6452,31.6687,902049.0
2015-12-03 15:30:00,40.42,40.55,40.38,40.5,1385957.0,31.6608,31.7627,31.6295,31.7235,1385957.0
2015-12-04 09:30:00,40.65,41.44,40.65,41.06,486255.0,31.841,32.4598,31.841,32.1621,486255.0
2015-12-04 10:00:00,41.06,41.1,40.91,41.02,212290.0,32.1621,32.1935,32.0446,32.1308,212290.0
2015-12-04 10:30:00,41.02,41.06,40.96,41.01,144499.0,32.1308,32.1621,32.0838,32.123,144499.0
2015-12-04 11:00:00,41.02,41.03,40.95,40.96,157379.0,32.1308,32.1386,32.076,32.0838,157379.0
2015-12-04 11:30:00,40.96,41.04,40.83,40.85,151564.0,32.0838,32.1465,31.982,31.9976,151564.0
2015-12-04 12:00:00,40.84,40.84,40.74,40.78,133453.0,31.9898,31.9898,31.9115,31.9428,133453.0
2015-12-04 12:30:00,40.78,40.95,40.78,40.93,182433.0,31.9428,32.076,31.9428,32.0603,182433.0
2015-12-04 13:00:00,40.94,41.05,40.93,41.01,191755.0,32.0681,32.1543,32.0603,32.123,191755.0
2015-12-04 13:30:00,41.02,41.04,40.93,40.94,168636.0,32.1308,32.1465,32.0603,32.0681,168636.0
2015-12-04 14:00:00,40.95,40.96,40.83,40.86,275460.0,32.076,32.0838,31.982,32.0055,275460.0
2015-12-04 14:30:00,40.86,41.05,40.84,41.05,266953.0,32.0055,32.1543,31.9898,32.1543,266953.0
2015-12-04 15:00:00,41.05,41.16,41.03,41.15,244208.0,32.1543,32.2405,32.1386,32.2326,244208.0
2015-12-04 15:30:00,41.15,41.15,41.04,41.1,1240009.0,32.2326,32.2326,32.1465,32.1935,1240009.0
2015-12-07 09:30:00,41.13,41.33,41.05,41.08,658898.0,32.217,32.3736,32.1543,32.1778,658898.0
2015-12-07 10:00:00,41.08,41.11,40.93,41.0,356405.0,32.1778,32.2013,32.0603,32.1151,356405.0
2015-12-07 10:30:00,40.99,41.0,40.8,40.98,315425.0,32.1073,32.1151,31.9585,32.0995,315425.0
2015-12-07 11:00:00,40.97,41.06,40.93,41.04,369707.0,32.0916,32.1621,32.0603,32.1465,369707.0
2015-12-07 11:30:00,41.03,41.21,41.01,41.2,225230.0,32.1386,32.2796,32.123,32.2718,225230.0
2015-12-07 12:00:00,41.2,41.21,40.99,41.0,169682.0,32.2718,32.2796,32.1073,32.1151,169682.0
2015-12-07 12:30:00,41.0,41.08,40.97,41.0,137813.0,32.1151,32.1778,32.0916,32.1151,137813.0
2015-12-07 13:00:00,41.0,41.06,40.93,41.0,158179.0,32.1151,32.1621,32.0603,32.1151,158179.0
2015-12-07 13:30:00,41.01,41.02,40.9,40.97,144573.0,32.123,32.1308,32.0368,32.0916,144573.0
2015-12-07 14:00:00,40.98,41.07,40.94,41.0,180479.0,32.0995,32.17,32.0681,32.1151,180479.0
2015-12-07 14:30:00,41.01,41.05,40.99,41.04,199513.0,32.123,32.1543,32.1073,32.1465,199513.0
2015-12-07 15:00:00,41.03,41.08,40.98,41.06,296772.0,32.1386,32.1778,32.0995,32.1621,296772.0
2015-12-07 15:30:00,41.05,41.14,41.02,41.07,1028147.0,32.1543,32.2248,32.1308,32.17,1028147.0
2015-12-08 09:30:00,40.78,40.96,40.71,40.81,320953.0,31.9428,32.0838,31.888,31.9663,320953.0
2015-12-08 10:00:00,40.8,40.89,40.56,40.68,487306.0,31.9585,32.029,31.7705,31.8645,487306.0
2015-12-08 10:30:00,40.68,40.86,40.65,40.86,315527.0,31.8645,32.0055,31.841,32.0055,315527.0
2015-12-08 11:00:00,40.86,41.04,40.84,40.85,299301.0,32.0055,32.1465,31.9898,31.9976,299301.0
2015-12-08 11:30:00,40.85,40.93,40.85,40.87,174544.0,31.9976,32.0603,31.9976,32.0133,174544.0
2015-12-08 12:00:00,40.87,40.97,40.81,40.94,197439.0,32.0133,32.0916,31.9663,32.0681,197439.0
2015-12-08 12:30:00,40.94,41.06,40.9,41.05,160642.0,32.0681,32.1621,32.0368,32.1543,160642.0
2015-12-08 13:00:00,41.05,41.14,41.04,41.07,220284.0,32.1543,32.2248,32.1465,32.17,220284.0
2015-12-08 13:30:00,41.07,41.18,41.05,41.18,164970.0,32.17,32.2561,32.1543,32.2561,164970.0
2015-12-08 14:00:00,41.18,41.3,41.16,41.27,241837.0,32.2561,32.3501,32.2405,32.3266,241837.0
2015-12-08 14:30:00,41.27,41.31,41.15,41.16,320636.0,32.3266,32.358,32.2326,32.2405,320636.0
2015-12-08 15:00:00,41.16,41.17,40.99,41.05,306137.0,32.2405,32.2483,32.1073,32.1543,306137.0
2015-12-08 15:30:00,41.04,41.22,41.02,41.17,742864.0,32.1465,32.2875,32.1308,32.2483,742864.0
2015-12-09 09:30:00,40.92,41.29,40.74,41.2,231547.0,32.0525,32.3423,31.9115,32.2718,231547.0
2015-12-09 10:00:00,41.19,41.37,41.18,41.3,149999.0,32.264,32.405,32.2561,32.3501,149999.0
2015-12-09 10:30:00,41.3,41.37,41.24,41.3,240881.0,32.3501,32.405,32.3031,32.3501,240881.0
2015-12-09 11:00:00,41.3,41.35,41.23,41.28,166149.0,32.3501,32.3893,32.2953,32.3345,166149.0
2015-12-09 11:30:00,41.28,41.29,41.05,41.13,235056.0,32.3345,32.3423,32.1543,32.217,235056.0
2015-12-09 12:00:00,41.14,41.19,41.05,41.11,375630.0,32.2248,32.264,32.1543,32.2013,375630.0
2015-12-09 12:30:00,41.1,41.1,40.88,41.01,315492.0,32.1935,32.1935,32.0211,32.123,315492.0
2015-12-09 13:00:00,41.0,41.14,40.98,41.1,277560.0,32.1151,32.2248,32.0995,32.1935,277560.0
2015-12-09 13:30:00,41.09,41.15,41.01,41.11,215905.0,32.1856,32.2326,32.123,32.2013,215905.0
2015-12-09 14:00:00,41.11,41.18,41.06,41.15,154372.0,32.2013,32.2561,32.1621,32.2326,154372.0
2015-12-09 14:30:00,41.14,41.19,41.1,41.12,186928.0,32.2248,32.264,32.1935,32.2091,186928.0
2015-12-09 15:00:00,41.11,41.22,41.1,41.16,267754.0,32.2013,32.2875,32.1935,32.2405,267754.0
2015-12-09 15:30:00,41.16,41.22,41.08,41.11,921378.0,32.2405,32.2875,32.1778,32.2013,921378.0
2015-12-10 09:30:00,41.14,41.27,40.87,41.11,270802.0,32.2248,32.3266,32.0133,32.2013,270802.0
2015-12-10 10:00:00,41.11,41.25,41.1,41.23,135872.0,32.2013,32.311,32.1935,32.2953,135872.0
2015-12-10 10:30:00,41.22,41.28,41.1,41.22,192792.0,32.2875,32.3345,32.1935,32.2875,192792.0
2015-12-10 11:00:00,41.22,41.27,41.19,41.23,149539.0,32.2875,32.3266,32.264,32.2953,149539.0
2015-12-10 11:30:00,41.22,41.23,41.05,41.1,215346.0,32.2875,32.2953,32.1543,32.1935,215346.0
2015-12-10 12:00:00,41.11,41.13,40.94,41.02,269797.0,32.2013,32.217,32.0681,32.1308,269797.0
2015-12-10 12:30:00,41.02,41.09,40.92,41.07,163142.0,32.1308,32.1856,32.0525,32.17,163142.0
2015-12-10 13:00:00,41.07,41.08,40.93,40.97,134612.0,32.17,32.1778,32.0603,32.0916,134612.0
2015-12-10 13:30:00,40.96,41.14,40.96,41.11,150297.0,32.0838,32.2248,32.0838,32.2013,150297.0
2015-12-10 14:00:00,41.1,41.23,41.1,41.22,183039.0,32.1935,32.2953,32.1935,32.2875,183039.0
2015-12-10 14:30:00,41.22,41.22,41.13,41.17,213266.0,32.2875,32.2875,32.217,32.2483,213266.0
2015-12-10 15:00:00,41.16,41.19,40.99,41.05,262569.0,32.2405,32.264,32.1073,32.1543,262569.0
2015-12-10 15:30:00,41.05,41.14,41.04,41.11,774242.0,32.1543,32.2248,32.1465,32.2013,774242.0
2015-12-11 09:30:00,40.84,40.98,40.76,40.9,246361.0,31.9898,32.0995,31.9272,32.0368,246361.0
2015-12-11 10:00:00,40.9,41.08,40.85,40.92,243369.0,32.0368,32.1778,31.9976,32.0525,243369.0
2015-12-11 10:30:00,40.92,40.98,40.8,40.86,279218.0,32.0525,32.0995,31.9585,32.0055,279218.0
2015-12-11 11:00:00,40.86,41.03,40.84,40.95,172965.0,32.0055,32.1386,31.9898,32.076,172965.0
2015-12-11 11:30:00,40.96,41.01,40.87,40.97,209657.0,32.0838,32.123,32.0133,32.0916,209657.0
2015-12-11 12:00:00,40.97,41.0,40.76,40.81,179966.0,32.0916,32.1151,31.9272,31.9663,179966.0
2015-12-11 12:30:00,40.81,40.91,40.78,40.91,130566.0,31.9663,32.0446,31.9428,32.0446,130566.0
2015-12-11 13:00:00,40.92,40.96,40.88,40.94,164377.0,32.0525,32.0838,32.0211,32.0681,164377.0
2015-12-11 13:30:00,40.94,40.97,40.93,40.95,168910.0,32.0681,32.0916,32.0603,32.076,168910.0
2015-12-11 14:00:00,40.96,41.01,40.94,40.98,264503.0,32.0838,32.123,32.0681,32.0995,264503.0
2015-12-11 14:30:00,40.97,41.02,40.95,41.02,222083.0,32.0916,32.1308,32.076,32.1308,222083.0
2015-12-11 15:00:00,41.02,41.05,40.81,40.93,287455.0,32.1308,32.1543,31.9663,32.0603,287455.0
2015-12-11 15:30:00,40.93,41.0,40.86,40.91,815952.0,32.0603,32.1151,32.0055,32.0446,815952.0
2015-12-14 09:30:00,40.97,41.25,40.95,41.0,326037.0,32.0916,32.311,32.076,32.1151,326037.0
2015-12-14 10:00:00,41.0,41.15,40.81,40.83,264994.0,32.1151,32.2326,31.9663,31.982,264994.0
2015-12-14 10:30:00,40.83,40.93,40.82,40.85,242585.0,31.982,32.0603,31.9741,31.9976,242585.0
2015-12-14 11:00:00,40.85,40.9,40.79,40.86,226625.0,31.9976,32.0368,31.9506,32.0055,226625.0
2015-12-14 11:30:00,40.85,40.97,40.77,40.97,180953.0,31.9976,32.0916,31.935,32.0916,180953.0
2015-12-14 12:00:00,40.97,41.03,40.86,41.02,154759.0,32.0916,32.1386,32.0055,32.1308,154759.0
2015-12-14 12:30:00,41.03,41.05,40.94,41.0,277653.0,32.1386,32.1543,32.0681,32.1151,277653.0
2015-12-14 13:00:00,41.0,41.05,40.87,40.89,165549.0,32.1151,32.1543,32.0133,32.029,165549.0
2015-12-14 13:30:00,40.89,41.01,40.82,41.0,279911.0,32.029,32.123,31.9741,32.1151,279911.0
2015-12-14 14:00:00,41.01,41.07,40.96,41.01,287908.0,32.123,32.17,32.0838,32.123,287908.0
2015-12-14 14:30:00,41.01,41.1,40.99,41.06,265609.0,32.123,32.1935,32.1073,32.1621,265609.0
2015-12-14 15:00:00,41.05,41.08,40.95,41.08,374223.0,32.1543,32.1778,32.076,32.1778,374223.0
2015-12-14 15:30:00,41.07,41.23,41.06,41.22,779545.0,32.17,32.2953,32.1621,32.2875,779545.0
2015-12-15 09:30:00,40.94,41.29,40.93,41.27,396246.0,32.0681,32.3423,32.0603,32.3266,396246.0
2015-12-15 10:00:00,41.28,41.3,41.03,41.1,273165.0,32.3345,32.3501,32.1386,32.1935,273165.0
2015-12-15 10:30:00,41.1,41.1,41.01,41.02,222839.0,32.1935,32.1935,32.123,32.1308,222839.0
2015-12-15 11:00:00,41.01,41.17,40.97,41.16,302149.0,32.123,32.2483,32.0916,32.2405,302149.0
2015-12-15 11:30:00,41.16,41.22,41.11,41.16,254990.0,32.2405,32.2875,32.2013,32.2405,254990.0
2015-12-15 12:00:00,41.16,41.24,41.09,41.22,203196.0,32.2405,32.3031,32.1856,32.2875,203196.0
2015-12-15 12:30:00,41.21,41.29,41.16,41.2,184121.0,32.2796,32.3423,32.2405,32.2718,184121.0
2015-12-15 13:00:00,41.2,41.22,41.15,41.17,172159.0,32.2718,32.2875,32.2326,32.2483,172159.0
2015-12-15 13:30:00,41.16,41.28,41.15,41.21,139358.0,32.2405,32.3345,32.2326,32.2796,139358.0
2015-12-15 14:00:00,41.21,41.24,41.15,41.19,162987.0,32.2796,32.3031,32.2326,32.264,162987.0
2015-12-15 14:30:00,41.19,41.23,41.15,41.2,232035.0,32.264,32.2953,32.2326,32.2718,232035.0
2015-12-15 15:00:00,41.21,41.21,41.11,41.12,336460.0,32.2796,32.2796,32.2013,32.2091,336460.0
2015-12-15 15:30:00,41.12,41.22,41.1,41.12,539285.0,32.2091,32.2875,32.1935,32.2091,539285.0
2015-12-16 09:30:00,41.37,41.55,41.31,41.38,221863.0,32.405,32.546,32.358,32.4128,221863.0
2015-12-16 10:00:00,41.38,41.46,41.36,41.44,177841.0,32.4128,32.4755,32.3971,32.4598,177841.0
2015-12-16 10:30:00,41.44,41.51,41.41,41.51,182967.0,32.4598,32.5146,32.4363,32.5146,182967.0
2015-12-16 11:00:00,41.5,41.51,41.44,41.46,178355.0,32.5068,32.5146,32.4598,32.4755,178355.0
2015-12-16 11:30:00,41.46,41.5,41.4,41.4,203870.0,32.4755,32.5068,32.4285,32.4285,203870.0
2015-12-16 12:00:00,41.4,41.47,41.38,41.4,132135.0,32.4285,32.4833,32.4128,32.4285,132135.0
2015-12-16 12:30:00,41.4,41.4,41.28,41.29,118356.0,32.4285,32.4285,32.3345,32.3423,118356.0
2015-12-16 13:00:00,41.3,41.3,41.24,41.27,152461.0,32.3501,32.3501,32.3031,32.3266,152461.0
2015-12-16 13:30:00,41.27,41.33,41.19,41.29,203417.0,32.3266,32.3736,32.264,32.3423,203417.0
2015-12-16 14:00:00,41.28,41.38,41.02,41.33,260707.0,32.3345,32.4128,32.1308,32.3736,260707.0
2015-12-16 14:30:00,41.32,41.41,41.24,41.4,193354.0,32.3658,32.4363,32.3031,32.4285,193354.0
2015-12-16 15:00:00,41.39,41.51,41.34,41.51,289149.0,32.4206,32.5146,32.3815,32.5146,289149.0
2015-12-16 15:30:00,41.5,41.61,41.48,41.54,653076.0,32.5068,32.593,32.4911,32.5381,653076.0
2015-12-17 09:30:00,41.54,41.54,41.23,41.37,244752.0,32.5381,32.5381,32.2953,32.405,244752.0
2015-12-17 10:00:00,41.37,41.52,41.33,41.45,219982.0,32.405,32.5225,32.3736,32.4676,219982.0
2015-12-17 10:30:00,41.46,41.5,41.39,41.47,203893.0,32.4755,32.5068,32.4206,32.4833,203893.0
2015-12-17 11:00:00,41.47,41.5,41.23,41.33,201059.0,32.4833,32.5068,32.2953,32.3736,201059.0
2015-12-17 11:30:00,41.32,41.39,41.26,41.37,155758.0,32.3658,32.4206,32.3188,32.405,155758.0
2015-12-17 12:00:00,41.37,41.38,41.29,41.3,148928.0,32.405,32.4128,32.3423,32.3501,148928.0
2015-12-17 12:30:00,41.31,41.32,41.21,41.32,131739.0,32.358,32.3658,32.2796,32.3658,131739.0
2015-12-17 13:00:00,41.33,41.43,41.31,41.42,131197.0,32.3736,32.452,32.358,32.4441,131197.0
2015-12-17 13:30:00,41.42,41.5,41.41,41.47,129755.0,32.4441,32.5068,32.4363,32.4833,129755.0
2015-12-17 14:00:00,41.48,41.49,41.41,41.43,126667.0,32.4911,32.499,32.4363,32.452,126667.0
2015-12-17 14:30:00,41.42,41.43,41.34,41.41,112765.0,32.4441,32.452,32.3815,32.4363,112765.0
2015-12-17 15:00:00,41.4,41.46,41.36,41.42,213019.0,32.4285,32.4755,32.3971,32.4441,213019.0
2015-12-17 15:30:00,41.42,41.47,41.26,41.27,797208.0,32.4441,32.4833,32.3188,32.3266,797208.0
2015-12-18 09:30:00,41.02,41.14,40.89,41.03,844171.0,32.1308,32.2248,32.029,32.1386,844171.0
2015-12-18 10:00:00,41.03,41.04,40.96,41.01,336714.0,32.1386,32.1465,32.0838,32.123,336714.0
2015-12-18 10:30:00,41.01,41.04,40.86,40.95,258499.0,32.123,32.1465,32.0055,32.076,258499.0
2015-12-18 11:00:00,40.95,40.96,40.76,40.79,210977.0,32.076,32.0838,31.9272,31.9506,210977.0
2015-12-18 11:30:00,40.8,40.86,40.73,40.77,249672.0,31.9585,32.0055,31.9037,31.935,249672.0
2015-12-18 12:00:00,40.77,40.79,40.7,40.76,188067.0,31.935,31.9506,31.8802,31.9272,188067.0
2015-12-18 12:30:00,40.76,40.76,40.69,40.73,168283.0,31.9272,31.9272,31.8723,31.9037,168283.0
2015-12-18 13:00:00,40.73,40.81,40.72,40.75,138520.0,31.9037,31.9663,31.8958,31.9193,138520.0
2015-12-18 13:30:00,40.74,40.8,40.71,40.78,195236.0,31.9115,31.9585,31.888,31.9428,195236.0
2015-12-18 14:00:00,40.78,40.93,40.78,40.93,241888.0,31.9428,32.0603,31.9428,32.0603,241888.0
2015-12-18 14:30:00,40.93,40.93,40.78,40.79,261888.0,32.0603,32.0603,31.9428,31.9506,261888.0
2015-12-18 15:00:00,40.8,40.87,40.66,40.73,349474.0,31.9585,32.0133,31.8488,31.9037,349474.0
2015-12-18 15:30:00,40.73,40.76,40.55,40.55,785152.0,31.9037,31.9272,31.7627,31.7627,785152.0
2015-12-21 09:30:00,40.74,40.96,40.6,40.86,229600.0,31.9115,32.0838,31.8018,32.0055,229600.0
2015-12-21 10:00:00,40.86,40.99,40.86,40.95,164886.0,32.0055,32.1073,32.0055,32.076,164886.0
2015-12-21 10:30:00,40.96,40.99,40.87,40.87,206689.0,32.0838,32.1073,32.0133,32.0133,206689.0
2015-12-21 11:00:00,40.87,40.88,40.63,40.64,300596.0,32.0133,32.0211,31.8253,31.8332,300596.0
2015-12-21 11:30:00,40.64,40.64,40.51,40.62,211880.0,31.8332,31.8332,31.7313,31.8175,211880.0
2015-12-21 12:00:00,40.62,40.71,40.58,40.64,131574.0,31.8175,31.888,31.7862,31.8332,131574.0
2015-12-21 12:30:00,40.64,40.79,40.63,40.75,159229.0,31.8332,31.9506,31.8253,31.9193,159229.0
2015-12-21 13:00:00,40.74,40.78,40.7,40.72,142822.0,31.9115,31.9428,31.8802,31.8958,142822.0
2015-12-21 13:30:00,40.73,40.81,40.72,40.72,222358.0,31.9037,31.9663,31.8958,31.8958,222358.0
2015-12-21 14:00:00,40.72,40.78,40.69,40.71,245503.0,31.8958,31.9428,31.8723,31.888,245503.0
2015-12-21 14:30:00,40.71,40.78,40.69,40.77,253962.0,31.888,31.9428,31.8723,31.935,253962.0
2015-12-21 15:00:00,40.77,40.78,40.68,40.71,250524.0,31.935,31.9428,31.8645,31.888,250524.0
2015-12-21 15:30:00,40.71,40.89,40.7,40.89,540438.0,31.888,32.029,31.8802,32.029,540438.0
2015-12-22 09:30:00,40.98,41.23,40.88,41.0,191465.0,32.0995,32.2953,32.0211,32.1151,191465.0
2015-12-22 10:00:00,41.0,41.06,40.96,41.03,143309.0,32.1151,32.1621,32.0838,32.1386,143309.0
2015-12-22 10:30:00,41.02,41.14,41.0,41.14,130858.0,32.1308,32.2248,32.1151,32.2248,130858.0
2015-12-22 11:00:00,41.15,41.21,41.11,41.18,121425.0,32.2326,32.2796,32.2013,32.2561,121425.0
2015-12-22 11:30:00,41.18,41.3,41.17,41.21,187496.0,32.2561,32.3501,32.2483,32.2796,187496.0
2015-12-22 12:00:00,41.21,41.25,41.14,41.23,182507.0,32.2796,32.311,32.2248,32.2953,182507.0
2015-12-22 12:30:00,41.23,41.3,41.21,41.22,184167.0,32.2953,32.3501,32.2796,32.2875,184167.0
2015-12-22 13:00:00,41.23,41.28,41.2,41.23,183653.0,32.2953,32.3345,32.2718,32.2953,183653.0
2015-12-22 13:30:00,41.23,41.27,41.19,41.25,187022.0,32.2953,32.3266,32.264,32.311,187022.0
2015-12-22 14:00:00,41.25,41.29,41.19,41.25,288768.0,32.311,32.3423,32.264,32.311,288768.0
2015-12-22 14:30:00,41.25,41.28,41.19,41.27,163468.0,32.311,32.3345,32.264,32.3266,163468.0
2015-12-22 15:00:00,41.27,41.38,41.26,41.36,313841.0,32.3266,32.4128,32.3188,32.3971,313841.0
2015-12-22 15:30:00,41.36,41.37,41.23,41.29,740180.0,32.3971,32.405,32.2953,32.3423,740180.0
2015-12-23 09:30:00,41.48,41.49,41.26,41.4,190332.0,32.4911,32.499,32.3188,32.4285,190332.0
2015-12-23 10:00:00,41.41,41.5,41.37,41.45,115526.0,32.4363,32.5068,32.405,32.4676,115526.0
2015-12-23 10:30:00,41.45,41.61,41.43,41.57,118127.0,32.4676,32.593,32.452,32.5616,118127.0
2015-12-23 11:00:00,41.57,41.62,41.55,41.59,73730.0,32.5616,32.6008,32.546,32.5773,73730.0
2015-12-23 11:30:00,41.59,41.61,41.53,41.55,94639.0,32.5773,32.593,32.5303,32.546,94639.0
2015-12-23 12:00:00,41.55,41.64,41.47,41.47,141587.0,32.546,32.6165,32.4833,32.4833,141587.0
2015-12-23 12:30:00,41.48,41.66,41.47,41.63,141723.0,32.4911,32.6321,32.4833,32.6086,141723.0
2015-12-23 13:00:00,41.62,41.63,41.38,41.44,127670.0,32.6008,32.6086,32.4128,32.4598,127670.0
2015-12-23 13:30:00,41.43,41.52,41.43,41.51,116621.0,32.452,32.5225,32.452,32.5146,116621.0
2015-12-23 14:00:00,41.52,41.54,41.49,41.53,146233.0,32.5225,32.5381,32.499,32.5303,146233.0
2015-12-23 14:30:00,41.54,41.58,41.52,41.56,135191.0,32.5381,32.5695,32.5225,32.5538,135191.0
2015-12-23 15:00:00,41.56,41.63,41.54,41.59,223398.0,32.5538,32.6086,32.5381,32.5773,223398.0
2015-12-23 15:30:00,41.58,41.59,41.5,41.54,506996.0,32.5695,32.5773,32.5068,32.5381,506996.0
2015-12-24 09:30:00,41.43,41.54,41.37,41.42,134455.0,32.452,32.5381,32.405,32.4441,134455.0
2015-12-24 10:00:00,41.42,41.53,41.42,41.48,83895.0,32.4441,32.5303,32.4441,32.4911,83895.0
2015-12-24 10:30:00,41.49,41.51,41.39,41.44,77926.0,32.499,32.5146,32.4206,32.4598,77926.0
2015-12-24 11:00:00,41.44,41.44,41.35,41.38,62909.0,32.4598,32.4598,32.3893,32.4128,62909.0
2015-12-24 11:30:00,41.37,41.38,41.31,41.34,64306.0,32.405,32.4128,32.358,32.3815,64306.0
2015-12-24 12:00:00,41.34,41.41,41.32,41.38,89825.0,32.3815,32.4363,32.3658,32.4128,89825.0
2015-12-24 12:30:00,41.38,41.41,41.29,41.31,217589.0,32.4128,32.4363,32.3423,32.358,217589.0
2015-12-28 09:30:00,41.23,41.54,41.19,41.51,174603.0,32.2953,32.5381,32.264,32.5146,174603.0
2015-12-28 10:00:00,41.52,41.52,41.4,41.45,89344.0,32.5225,32.5225,32.4285,32.4676,89344.0
2015-12-28 10:30:00,41.44,41.46,41.25,41.39,203283.0,32.4598,32.4755,32.311,32.4206,203283.0
2015-12-28 11:00:00,41.39,41.43,41.34,41.36,119035.0,32.4206,32.452,32.3815,32.3971,119035.0
2015-12-28 11:30:00,41.37,41.49,41.35,41.47,99035.0,32.405,32.499,32.3893,32.4833,99035.0
2015-12-28 12:00:00,41.47,41.51,41.44,41.5,116325.0,32.4833,32.5146,32.4598,32.5068,116325.0
2015-12-28 12:30:00,41.5,41.5,41.42,41.44,93867.0,32.5068,32.5068,32.4441,32.4598,93867.0
2015-12-28 13:00:00,41.44,41.54,41.43,41.5,110214.0,32.4598,32.5381,32.452,32.5068,110214.0
2015-12-28 13:30:00,41.51,41.56,41.49,41.5,81006.0,32.5146,32.5538,32.499,32.5068,81006.0
2015-12-28 14:00:00,41.5,41.59,41.46,41.59,142121.0,32.5068,32.5773,32.4755,32.5773,142121.0
2015-12-28 14:30:00,41.59,41.59,41.46,41.52,106248.0,32.5773,32.5773,32.4755,32.5225,106248.0
2015-12-28 15:00:00,41.52,41.53,41.45,41.52,120957.0,32.5225,32.5303,32.4676,32.5225,120957.0
2015-12-28 15:30:00,41.52,41.53,41.44,41.52,262406.0,32.5225,32.5303,32.4598,32.5225,262406.0
2015-12-29 09:30:00,41.64,41.82,41.57,41.75,115685.0,32.6165,32.7574,32.5616,32.7026,115685.0
2015-12-29 10:00:00,41.76,41.79,41.7,41.71,108471.0,32.7104,32.7339,32.6634,32.6713,108471.0
2015-12-29 10:30:00,41.71,41.72,41.66,41.67,142460.0,32.6713,32.6791,32.6321,32.64,142460.0
2015-12-29 11:00:00,41.67,41.7,41.65,41.67,92342.0,32.64,32.6634,32.6243,32.64,92342.0
2015-12-29 11:30:00,41.67,41.69,41.54,41.55,102641.0,32.64,32.6556,32.5381,32.546,102641.0
2015-12-29 12:00:00,41.55,41.63,41.52,41.63,91329.0,32.546,32.6086,32.5225,32.6086,91329.0
2015-12-29 12:30:00,41.62,41.66,41.61,41.63,68402.0,32.6008,32.6321,32.593,32.6086,68402.0
2015-12-29 13:00:00,41.63,41.63,41.5,41.51,142677.0,32.6086,32.6086,32.5068,32.5146,142677.0
2015-12-29 13:30:00,41.51,41.57,41.5,41.55,84827.0,32.5146,32.5616,32.5068,32.546,84827.0
2015-12-29 14:00:00,41.55,41.55,41.48,41.51,137015.0,32.546,32.546,32.4911,32.5146,137015.0
2015-12-29 14:30:00,41.52,41.62,41.47,41.61,169447.0,32.5225,32.6008,32.4833,32.593,169447.0
2015-12-29 15:00:00,41.61,41.69,41.58,41.68,195198.0,32.593,32.6556,32.5695,32.6478,195198.0
2015-12-29 15:30:00,41.68,41.69,41.53,41.53,371501.0,32.6478,32.6556,32.5303,32.5303,371501.0
2015-12-30 09:30:00,41.55,41.68,41.41,41.67,142672.0,32.546,32.6478,32.4363,32.64,142672.0
2015-12-30 10:00:00,41.66,41.72,41.64,41.69,136257.0,32.6321,32.6791,32.6165,32.6556,136257.0
2015-12-30 10:30:00,41.68,41.75,41.62,41.62,129394.0,32.6478,32.7026,32.6008,32.6008,129394.0
2015-12-30 11:00:00,41.62,41.67,41.6,41.66,84011.0,32.6008,32.64,32.5851,32.6321,84011.0
2015-12-30 11:30:00,41.67,41.69,41.55,41.56,92444.0,32.64,32.6556,32.546,32.5538,92444.0
2015-12-30 12:00:00,41.57,41.6,41.51,41.52,70326.0,32.5616,32.5851,32.5146,32.5225,70326.0
2015-12-30 12:30:00,41.52,41.54,41.5,41.54,57267.0,32.5225,32.5381,32.5068,32.5381,57267.0
2015-12-30 13:00:00,41.54,41.57,41.47,41.48,82808.0,32.5381,32.5616,32.4833,32.4911,82808.0
2015-12-30 13:30:00,41.48,41.54,41.47,41.54,125027.0,32.4911,32.5381,32.4833,32.5381,125027.0
2015-12-30 14:00:00,41.53,41.54,41.44,41.45,162375.0,32.5303,32.5381,32.4598,32.4676,162375.0
2015-12-30 14:30:00,41.45,41.54,41.43,41.54,153517.0,32.4676,32.5381,32.452,32.5381,153517.0
2015-12-30 15:00:00,41.54,41.6,41.5,41.57,188169.0,32.5381,32.5851,32.5068,32.5616,188169.0
2015-12-30 15:30:00,41.57,41.57,41.42,41.45,461481.0,32.5616,32.5616,32.4441,32.4676,461481.0
2015-12-31 09:30:00,41.25,41.33,40.98,41.18,271586.0,32.311,32.3736,32.0995,32.2561,271586.0
2015-12-31 10:00:00,41.18,41.21,41.06,41.07,139530.0,32.2561,32.2796,32.1621,32.17,139530.0
2015-12-31 10:30:00,41.06,41.06,40.95,41.05,307682.0,32.1621,32.1621,32.076,32.1543,307682.0
2015-12-31 11:00:00,41.04,41.05,40.97,40.98,211961.0,32.1465,32.1543,32.0916,32.0995,211961.0
2015-12-31 11:30:00,40.97,41.01,40.95,41.01,181426.0,32.0916,32.123,32.076,32.123,181426.0
2015-12-31 12:00:00,41.01,41.05,40.97,41.04,248912.0,32.123,32.1543,32.0916,32.1465,248912.0
2015-12-31 12:30:00,41.04,41.17,41.01,41.09,101883.0,32.1465,32.2483,32.123,32.1856,101883.0
2015-12-31 13:00:00,41.09,41.18,41.08,41.17,119317.0,32.1856,32.2561,32.1778,32.2483,119317.0
2015-12-31 13:30:00,41.17,41.25,41.15,41.25,120846.0,32.2483,32.311,32.2326,32.311,120846.0
2015-12-31 14:00:00,41.24,41.26,41.11,41.12,139009.0,32.3031,32.3188,32.2013,32.2091,139009.0
2015-12-31 14:30:00,41.11,41.16,41.09,41.11,135282.0,32.2013,32.2405,32.1856,32.2013,135282.0
2015-12-31 15:00:00,41.11,41.14,41.05,41.05,207858.0,32.2013,32.2248,32.1543,32.1543,207858.0
2015-12-31 15:30:00,41.06,41.19,40.99,40.99,644987.0,32.1621,32.264,32.1073,32.1073,644987.0
2016-01-04 09:30:00,40.53,40.6,40.36,40.45,470044.0,31.747,31.8018,31.6138,31.6843,470044.0
2016-01-04 10:00:00,40.45,40.52,40.41,40.41,400406.0,31.6843,31.7392,31.653,31.653,400406.0
2016-01-04 10:30:00,40.41,40.45,40.39,40.41,322326.0,31.653,31.6843,31.6373,31.653,322326.0
2016-01-04 11:00:00,40.41,40.43,40.35,40.41,336807.0,31.653,31.6687,31.606,31.653,336807.0
2016-01-04 11:30:00,40.41,40.48,40.36,40.45,229307.0,31.653,31.7078,31.6138,31.6843,229307.0
2016-01-04 12:00:00,40.44,40.44,40.31,40.37,215753.0,31.6765,31.6765,31.5747,31.6217,215753.0
2016-01-04 12:30:00,40.36,40.49,40.35,40.48,205977.0,31.6138,31.7157,31.606,31.7078,205977.0
2016-01-04 13:00:00,40.47,40.56,40.47,40.52,182803.0,31.7,31.7705,31.7,31.7392,182803.0
2016-01-04 13:30:00,40.51,40.54,40.36,40.38,226810.0,31.7313,31.7548,31.6138,31.6295,226810.0
2016-01-04 14:00:00,40.37,40.45,40.35,40.39,277013.0,31.6217,31.6843,31.606,31.6373,277013.0
2016-01-04 14:30:00,40.39,40.41,40.34,40.36,285551.0,31.6373,31.653,31.5982,31.6138,285551.0
2016-01-04 15:00:00,40.36,40.37,40.28,40.32,383952.0,31.6138,31.6217,31.5512,31.5825,383952.0
2016-01-04 15:30:00,40.32,40.67,40.32,40.63,886399.0,31.5825,31.8567,31.5825,31.8253,886399.0
2016-01-05 09:30:00,40.63,40.76,40.5,40.51,323344.0,31.8253,31.9272,31.7235,31.7313,323344.0
2016-01-05 10:00:00,40.51,40.53,40.34,40.35,248165.0,31.7313,31.747,31.5982,31.606,248165.0
2016-01-05 10:30:00,40.35,40.48,40.32,40.43,208714.0,31.606,31.7078,31.5825,31.6687,208714.0
2016-01-05 11:00:00,40.43,40.46,40.36,40.43,191859.0,31.6687,31.6922,31.6138,31.6687,191859.0
2016-01-05 11:30:00,40.43,40.6,40.43,40.6,311240.0,31.6687,31.8018,31.6687,31.8018,311240.0
2016-01-05 12:00:00,40.6,40.67,40.58,40.62,233799.0,31.8018,31.8567,31.7862,31.8175,233799.0
2016-01-05 12:30:00,40.62,40.64,40.5,40.51,171976.0,31.8175,31.8332,31.7235,31.7313,171976.0
2016-01-05 13:00:00,40.51,40.52,40.45,40.5,245767.0,31.7313,31.7392,31.6843,31.7235,245767.0
2016-01-05 13:30:00,40.49,40.62,40.47,40.57,150622.0,31.7157,31.8175,31.7,31.7783,150622.0
2016-01-05 14:00:00,40.56,40.71,40.52,40.67,149133.0,31.7705,31.888,31.7392,31.8567,149133.0
2016-01-05 14:30:00,40.67,40.69,40.64,40.67,151004.0,31.8567,31.8723,31.8332,31.8567,151004.0
2016-01-05 15:00:00,40.68,40.68,40.58,40.62,219525.0,31.8645,31.8645,31.7862,31.8175,219525.0
2016-01-05 15:30:00,40.63,40.73,40.6,40.66,646614.0,31.8253,31.9037,31.8018,31.8488,646614.0
2016-01-06 09:30:00,40.02,40.19,39.84,40.03,253214.0,31.5893,31.7235,31.4472,31.5972,253214.0
2016-01-06 10:00:00,40.03,40.11,39.97,40.09,211464.0,31.5972,31.6603,31.5498,31.6446,211464.0
2016-01-06 10:30:00,40.09,40.17,40.04,40.14,182651.0,31.6446,31.7077,31.6051,31.684,182651.0
2016-01-06 11:00:00,40.14,40.29,40.13,40.16,201186.0,31.684,31.8024,31.6761,31.6998,201186.0
2016-01-06 11:30:00,40.16,40.23,40.13,40.14,142187.0,31.6998,31.7551,31.6761,31.684,142187.0
2016-01-06 12:00:00,40.14,40.15,40.1,40.14,89588.0,31.684,31.6919,31.6525,31.684,89588.0
2016-01-06 12:30:00,40.14,40.23,40.12,40.13,153079.0,31.684,31.7551,31.6682,31.6761,153079.0
2016-01-06 13:00:00,40.12,40.13,40.01,40.05,144546.0,31.6682,31.6761,31.5814,31.613,144546.0
2016-01-06 13:30:00,40.06,40.11,40.05,40.09,143411.0,31.6209,31.6603,31.613,31.6446,143411.0
2016-01-06 14:00:00,40.09,40.26,40.08,40.23,417511.0,31.6446,31.7787,31.6367,31.7551,417511.0
2016-01-06 14:30:00,40.24,40.24,39.97,39.97,391148.0,31.763,31.763,31.5498,31.5498,391148.0
2016-01-06 15:00:00,39.97,40.26,39.95,40.25,361907.0,31.5498,31.7787,31.5341,31.7709,361907.0
2016-01-06 15:30:00,40.25,40.28,40.02,40.18,1656284.0,31.7709,31.7945,31.5893,31.7156,1656284.0
2016-01-07 09:30:00,39.71,40.23,39.71,40.16,317822.0,31.3446,31.7551,31.3446,31.6998,317822.0
2016-01-07 10:00:00,40.16,40.19,39.97,40.01,219682.0,31.6998,31.7235,31.5498,31.5814,219682.0
2016-01-07 10:30:00,40.01,40.2,40.01,40.15,231012.0,31.5814,31.7314,31.5814,31.6919,231012.0
2016-01-07 11:00:00,40.14,40.17,40.0,40.03,185849.0,31.684,31.7077,31.5735,31.5972,185849.0
2016-01-07 11:30:00,40.04,40.1,39.92,39.93,154368.0,31.6051,31.6525,31.5104,31.5183,154368.0
2016-01-07 12:00:00,39.92,40.03,39.9,39.95,139018.0,31.5104,31.5972,31.4946,31.5341,139018.0
2016-01-07 12:30:00,39.94,39.97,39.82,39.84,144770.0,31.5262,31.5498,31.4314,31.4472,144770.0
2016-01-07 13:00:00,39.83,39.85,39.73,39.78,199015.0,31.4393,31.4551,31.3604,31.3999,199015.0
2016-01-07 13:30:00,39.78,39.8,39.74,39.77,274163.0,31.3999,31.4157,31.3683,31.392,274163.0
2016-01-07 14:00:00,39.77,39.88,39.75,39.79,329261.0,31.392,31.4788,31.3762,31.4078,329261.0
2016-01-07 14:30:00,39.79,40.06,39.78,39.87,429524.0,31.4078,31.6209,31.3999,31.4709,429524.0
2016-01-07 15:00:00,39.88,39.92,39.83,39.87,479179.0,31.4788,31.5104,31.4393,31.4709,479179.0
2016-01-07 15:30:00,39.86,39.99,39.78,39.81,1128024.0,31.463,31.5656,31.3999,31.4235,1128024.0
2016-01-08 09:30:00,39.94,40.06,39.8,40.01,244644.0,31.5262,31.6209,31.4157,31.5814,244644.0
2016-01-08 10:00:00,40.01,40.05,39.78,40.01,180000.0,31.5814,31.613,31.3999,31.5814,180000.0
2016-01-08 10:30:00,40.0,40.11,39.92,40.06,166815.0,31.5735,31.6603,31.5104,31.6209,166815.0
2016-01-08 11:00:00,40.06,40.1,39.88,39.92,168651.0,31.6209,31.6525,31.4788,31.5104,168651.0
2016-01-08 11:30:00,39.92,40.04,39.82,39.99,138312.0,31.5104,31.6051,31.4314,31.5656,138312.0
2016-01-08 12:00:00,40.0,40.15,39.94,40.14,96797.0,31.5735,31.6919,31.5262,31.684,96797.0
2016-01-08 12:30:00,40.14,40.18,40.06,40.13,121848.0,31.684,31.7156,31.6209,31.6761,121848.0
2016-01-08 13:00:00,40.13,40.15,40.02,40.1,185512.0,31.6761,31.6919,31.5893,31.6525,185512.0
2016-01-08 13:30:00,40.1,40.14,40.09,40.13,147990.0,31.6525,31.684,31.6446,31.6761,147990.0
2016-01-08 14:00:00,40.12,40.16,40.05,40.06,181101.0,31.6682,31.6998,31.613,31.6209,181101.0
2016-01-08 14:30:00,40.06,40.09,39.86,39.91,180838.0,31.6209,31.6446,31.463,31.5025,180838.0
2016-01-08 15:00:00,39.9,39.94,39.83,39.9,268583.0,31.4946,31.5262,31.4393,31.4946,268583.0
2016-01-08 15:30:00,39.9,40.01,39.75,39.79,1333995.0,31.4946,31.5814,31.3762,31.4078,1333995.0
2016-01-11 09:30:00,39.86,40.08,39.86,40.04,185328.0,31.463,31.6367,31.463,31.6051,185328.0
2016-01-11 10:00:00,40.04,40.27,40.01,40.26,234329.0,31.6051,31.7866,31.5814,31.7787,234329.0
2016-01-11 10:30:00,40.27,40.33,40.0,40.03,262362.0,31.7866,31.834,31.5735,31.5972,262362.0
2016-01-11 11:00:00,40.02,40.1,39.93,40.03,149023.0,31.5893,31.6525,31.5183,31.5972,149023.0
2016-01-11 11:30:00,40.02,40.07,39.95,40.06,97342.0,31.5893,31.6288,31.5341,31.6209,97342.0
2016-01-11 12:00:00,40.06,40.14,39.98,40.03,348590.0,31.6209,31.684,31.5577,31.5972,348590.0
2016-01-11 12:30:00,40.04,40.07,39.92,40.0,93839.0,31.6051,31.6288,31.5104,31.5735,93839.0
2016-01-11 13:00:00,40.01,40.06,39.87,39.93,126425.0,31.5814,31.6209,31.4709,31.5183,126425.0
2016-01-11 13:30:00,39.93,39.97,39.8,39.86,121275.0,31.5183,31.5498,31.4157,31.463,121275.0
2016-01-11 14:00:00,39.86,40.01,39.84,39.96,168896.0,31.463,31.5814,31.4472,31.5419,168896.0
2016-01-11 14:30:00,39.97,40.0,39.92,39.94,181944.0,31.5498,31.5735,31.5104,31.5262,181944.0
2016-01-11 15:00:00,39.94,40.15,39.86,40.12,295598.0,31.5262,31.6919,31.463,31.6682,295598.0
2016-01-11 15:30:00,40.13,40.3,40.11,40.14,754716.0,31.6761,31.8103,31.6603,31.684,754716.0
2016-01-12 09:30:00,40.31,40.45,40.21,40.41,208837.0,31.8182,31.9287,31.7393,31.8971,208837.0
2016-01-12 10:00:00,40.41,40.42,40.31,40.4,175181.0,31.8971,31.905,31.8182,31.8893,175181.0
2016-01-12 10:30:00,40.4,40.42,40.35,40.39,192671.0,31.8893,31.905,31.8498,31.8814,192671.0
2016-01-12 11:00:00,40.38,40.48,40.34,40.41,234509.0,31.8735,31.9524,31.8419,31.8971,234509.0
2016-01-12 11:30:00,40.41,40.47,40.38,40.43,175573.0,31.8971,31.9445,31.8735,31.9129,175573.0
2016-01-12 12:00:00,40.42,40.59,40.4,40.56,206153.0,31.905,32.0392,31.8893,32.0155,206153.0
2016-01-12 12:30:00,40.55,40.59,40.44,40.46,164613.0,32.0077,32.0392,31.9208,31.9366,164613.0
2016-01-12 13:00:00,40.46,40.53,40.37,40.38,117963.0,31.9366,31.9919,31.8656,31.8735,117963.0
2016-01-12 13:30:00,40.37,40.53,40.37,40.4,170780.0,31.8656,31.9919,31.8656,31.8893,170780.0
2016-01-12 14:00:00,40.41,40.49,40.4,40.46,299825.0,31.8971,31.9603,31.8893,31.9366,299825.0
2016-01-12 14:30:00,40.45,40.55,40.44,40.53,235713.0,31.9287,32.0077,31.9208,31.9919,235713.0
2016-01-12 15:00:00,40.52,40.63,40.44,40.59,429164.0,31.984,32.0708,31.9208,32.0392,429164.0
2016-01-12 15:30:00,40.58,40.71,40.56,40.69,1187845.0,32.0313,32.1339,32.0155,32.1182,1187845.0
2016-01-13 09:30:00,40.7,40.78,40.52,40.62,373211.0,32.1261,32.1892,31.984,32.0629,373211.0
2016-01-13 10:00:00,40.62,40.84,40.56,40.83,221544.0,32.0629,32.2366,32.0155,32.2287,221544.0
2016-01-13 10:30:00,40.83,40.83,40.64,40.8,231010.0,32.2287,32.2287,32.0787,32.205,231010.0
2016-01-13 11:00:00,40.8,40.81,40.73,40.74,216150.0,32.205,32.2129,32.1497,32.1576,216150.0
2016-01-13 11:30:00,40.73,40.82,40.68,40.76,253709.0,32.1497,32.2208,32.1103,32.1734,253709.0
2016-01-13 12:00:00,40.76,40.87,40.75,40.84,275873.0,32.1734,32.2602,32.1655,32.2366,275873.0
2016-01-13 12:30:00,40.83,40.86,40.74,40.77,199802.0,32.2287,32.2524,32.1576,32.1813,199802.0
2016-01-13 13:00:00,40.77,40.83,40.69,40.69,157739.0,32.1813,32.2287,32.1182,32.1182,157739.0
2016-01-13 13:30:00,40.69,40.72,40.44,40.5,167712.0,32.1182,32.1418,31.9208,31.9682,167712.0
2016-01-13 14:00:00,40.5,40.52,40.28,40.38,486548.0,31.9682,31.984,31.7945,31.8735,486548.0
2016-01-13 14:30:00,40.38,40.38,40.16,40.23,245192.0,31.8735,31.8735,31.6998,31.7551,245192.0
2016-01-13 15:00:00,40.23,40.34,40.13,40.25,325682.0,31.7551,31.8419,31.6761,31.7709,325682.0
2016-01-13 15:30:00,40.25,40.29,40.0,40.05,966519.0,31.7709,31.8024,31.5735,31.613,966519.0
2016-01-14 09:30:00,40.17,40.25,40.04,40.14,286092.0,31.7077,31.7709,31.6051,31.684,286092.0
2016-01-14 10:00:00,40.15,40.21,40.03,40.14,304493.0,31.6919,31.7393,31.5972,31.684,304493.0
2016-01-14 10:30:00,40.14,40.33,40.14,40.24,217467.0,31.684,31.834,31.684,31.763,217467.0
2016-01-14 11:00:00,40.24,40.35,40.16,40.18,223751.0,31.763,31.8498,31.6998,31.7156,223751.0
2016-01-14 11:30:00,40.18,40.2,39.94,39.96,336107.0,31.7156,31.7314,31.5262,31.5419,336107.0
2016-01-14 12:00:00,39.97,40.1,39.83,39.91,231917.0,31.5498,31.6525,31.4393,31.5025,231917.0
2016-01-14 12:30:00,39.92,39.96,39.89,39.89,213590.0,31.5104,31.5419,31.4867,31.4867,213590.0
2016-01-14 13:00:00,39.89,40.01,39.88,40.0,182638.0,31.4867,31.5814,31.4788,31.5735,182638.0
2016-01-14 13:30:00,40.0,40.21,39.99,40.2,253892.0,31.5735,31.7393,31.5656,31.7314,253892.0
2016-01-14 14:00:00,40.21,40.24,40.12,40.22,271473.0,31.7393,31.763,31.6682,31.7472,271473.0
2016-01-14 14:30:00,40.22,40.26,40.15,40.18,203140.0,31.7472,31.7787,31.6919,31.7156,203140.0
2016-01-14 15:00:00,40.18,40.41,40.18,40.34,354783.0,31.7156,31.8971,31.7156,31.8419,354783.0
2016-01-14 15:30:00,40.34,40.34,40.08,40.13,700104.0,31.8419,31.8419,31.6367,31.6761,700104.0
2016-01-15 09:30:00,39.3,39.71,39.3,39.54,685523.0,31.021,31.3446,31.021,31.2104,685523.0
2016-01-15 10:00:00,39.54,39.55,39.4,39.48,423919.0,31.2104,31.2183,31.0999,31.1631,423919.0
2016-01-15 10:30:00,39.47,39.66,39.47,39.57,290188.0,31.1552,31.3051,31.1552,31.2341,290188.0
2016-01-15 11:00:00,39.57,39.61,39.46,39.48,366338.0,31.2341,31.2657,31.1473,31.1631,366338.0
2016-01-15 11:30:00,39.48,39.54,39.42,39.48,303307.0,31.1631,31.2104,31.1157,31.1631,303307.0
2016-01-15 12:00:00,39.47,39.5,39.32,39.37,200596.0,31.1552,31.1789,31.0368,31.0762,200596.0
2016-01-15 12:30:00,39.37,39.43,39.17,39.39,440909.0,31.0762,31.1236,30.9184,31.092,440909.0
2016-01-15 13:00:00,39.39,39.45,39.34,39.36,279076.0,31.092,31.1394,31.0526,31.0683,279076.0
2016-01-15 13:30:00,39.35,39.57,39.35,39.57,280592.0,31.0604,31.2341,31.0604,31.2341,280592.0
2016-01-15 14:00:00,39.57,39.81,39.53,39.71,434068.0,31.2341,31.4235,31.2025,31.3446,434068.0
2016-01-15 14:30:00,39.71,39.96,39.68,39.95,384306.0,31.3446,31.5419,31.3209,31.5341,384306.0
2016-01-15 15:00:00,39.95,39.97,39.74,39.92,446518.0,31.5341,31.5498,31.3683,31.5104,446518.0
2016-01-15 15:30:00,39.92,39.93,39.71,39.85,777442.0,31.5104,31.5183,31.3446,31.4551,777442.0
2016-01-19 09:30:00,40.14,40.31,40.02,40.06,258658.0,31.684,31.8182,31.5893,31.6209,258658.0
2016-01-19 10:00:00,40.07,40.16,40.01,40.14,202594.0,31.6288,31.6998,31.5814,31.684,202594.0
2016-01-19 10:30:00,40.14,40.16,39.82,39.83,171388.0,31.684,31.6998,31.4314,31.4393,171388.0
2016-01-19 11:00:00,39.84,39.93,39.81,39.93,206235.0,31.4472,31.5183,31.4235,31.5183,206235.0
2016-01-19 11:30:00,39.94,40.06,39.93,39.97,105461.0,31.5262,31.6209,31.5183,31.5498,105461.0
2016-01-19 12:00:00,39.97,39.98,39.73,39.8,255822.0,31.5498,31.5577,31.3604,31.4157,255822.0
2016-01-19 12:30:00,39.79,39.79,39.64,39.74,205568.0,31.4078,31.4078,31.2894,31.3683,205568.0
2016-01-19 13:00:00,39.74,39.8,39.67,39.69,182057.0,31.3683,31.4157,31.313,31.3288,182057.0
2016-01-19 13:30:00,39.68,39.75,39.68,39.72,163109.0,31.3209,31.3762,31.3209,31.3525,163109.0
2016-01-19 14:00:00,39.72,39.75,39.57,39.66,224231.0,31.3525,31.3762,31.2341,31.3051,224231.0
2016-01-19 14:30:00,39.66,39.72,39.57,39.69,357154.0,31.3051,31.3525,31.2341,31.3288,357154.0
2016-01-19 15:00:00,39.69,39.9,39.67,39.89,334892.0,31.3288,31.4946,31.313,31.4867,334892.0
2016-01-19 15:30:00,39.9,40.06,39.85,39.97,1173111.0,31.4946,31.6209,31.4551,31.5498,1173111.0
2016-01-20 09:30:00,39.57,39.77,39.49,39.55,273474.0,31.2341,31.392,31.171,31.2183,273474.0
2016-01-20 10:00:00,39.55,39.62,39.49,39.51,311289.0,31.2183,31.2736,31.171,31.1867,311289.0
2016-01-20 10:30:00,39.5,39.54,39.17,39.19,197330.0,31.1789,31.2104,30.9184,30.9342,197330.0
2016-01-20 11:00:00,39.18,39.37,39.15,39.23,253731.0,30.9263,31.0762,30.9026,30.9657,253731.0
2016-01-20 11:30:00,39.24,39.35,39.08,39.12,166629.0,30.9736,31.0604,30.8473,30.8789,166629.0
2016-01-20 12:00:00,39.11,39.18,38.87,38.91,228443.0,30.871,30.9263,30.6816,30.7131,228443.0
2016-01-20 12:30:00,38.91,39.1,38.83,39.09,299920.0,30.7131,30.8631,30.65,30.8552,299920.0
2016-01-20 13:00:00,39.09,39.25,39.02,39.22,390114.0,30.8552,30.9815,30.8,30.9578,390114.0
2016-01-20 13:30:00,39.21,39.45,39.19,39.31,360524.0,30.9499,31.1394,30.9342,31.0289,360524.0
2016-01-20 14:00:00,39.3,39.5,39.19,39.45,298219.0,31.021,31.1789,30.9342,31.1394,298219.0
2016-01-20 14:30:00,39.46,39.64,39.39,39.62,309369.0,31.1473,31.2894,31.092,31.2736,309369.0
2016-01-20 15:00:00,39.61,39.97,39.57,39.96,410952.0,31.2657,31.5498,31.2341,31.5419,410952.0
2016-01-20 15:30:00,39.97,40.0,39.63,39.66,710585.0,31.5498,31.5735,31.2815,31.3051,710585.0
2016-01-21 09:30:00,39.8,39.87,39.22,39.27,376346.0,31.4157,31.4709,30.9578,30.9973,376346.0
2016-01-21 10:00:00,39.27,39.48,39.11,39.13,604518.0,30.9973,31.1631,30.871,30.8868,604518.0
2016-01-21 10:30:00,39.13,39.36,39.03,39.19,513565.0,30.8868,31.0683,30.8079,30.9342,513565.0
2016-01-21 11:00:00,39.19,39.37,39.14,39.25,359992.0,30.9342,31.0762,30.8947,30.9815,359992.0
2016-01-21 11:30:00,39.25,39.41,39.25,39.4,276761.0,30.9815,31.1078,30.9815,31.0999,276761.0
2016-01-21 12:00:00,39.4,39.57,39.39,39.54,217888.0,31.0999,31.2341,31.092,31.2104,217888.0
2016-01-21 12:30:00,39.54,39.54,39.34,39.34,246529.0,31.2104,31.2104,31.0526,31.0526,246529.0
2016-01-21 13:00:00,39.34,39.35,39.09,39.09,292484.0,31.0526,31.0604,30.8552,30.8552,292484.0
2016-01-21 13:30:00,39.09,39.27,39.05,39.16,377237.0,30.8552,30.9973,30.8236,30.9105,377237.0
2016-01-21 14:00:00,39.16,39.2,38.95,39.08,523385.0,30.9105,30.942,30.7447,30.8473,523385.0
2016-01-21 14:30:00,39.08,39.52,39.08,39.42,472096.0,30.8473,31.1946,30.8473,31.1157,472096.0
2016-01-21 15:00:00,39.42,39.42,39.2,39.38,452230.0,31.1157,31.1157,30.942,31.0841,452230.0
2016-01-21 15:30:00,39.37,39.69,39.37,39.41,819736.0,31.0762,31.3288,31.0762,31.1078,819736.0
2016-01-22 09:30:00,39.77,39.77,39.47,39.52,358580.0,31.392,31.392,31.1552,31.1946,358580.0
2016-01-22 10:00:00,39.52,39.54,39.33,39.48,342764.0,31.1946,31.2104,31.0447,31.1631,342764.0
2016-01-22 10:30:00,39.49,39.54,39.44,39.46,175408.0,31.171,31.2104,31.1315,31.1473,175408.0
2016-01-22 11:00:00,39.46,39.57,39.45,39.53,140709.0,31.1473,31.2341,31.1394,31.2025,140709.0
2016-01-22 11:30:00,39.55,39.55,39.45,39.48,102256.0,31.2183,31.2183,31.1394,31.1631,102256.0
2016-01-22 12:00:00,39.49,39.52,39.44,39.47,131776.0,31.171,31.1946,31.1315,31.1552,131776.0
2016-01-22 12:30:00,39.46,39.46,39.37,39.4,220821.0,31.1473,31.1473,31.0762,31.0999,220821.0
2016-01-22 13:00:00,39.4,39.46,39.37,39.45,329927.0,31.0999,31.1473,31.0762,31.1394,329927.0
2016-01-22 13:30:00,39.45,39.6,39.45,39.59,154323.0,31.1394,31.2578,31.1394,31.2499,154323.0
2016-01-22 14:00:00,39.59,39.64,39.52,39.52,244928.0,31.2499,31.2894,31.1946,31.1946,244928.0
2016-01-22 14:30:00,39.52,39.58,39.43,39.57,297437.0,31.1946,31.242,31.1236,31.2341,297437.0
2016-01-22 15:00:00,39.57,39.59,39.48,39.58,264001.0,31.2341,31.2499,31.1631,31.242,264001.0
2016-01-22 15:30:00,39.57,39.68,39.52,39.6,702307.0,31.2341,31.3209,31.1946,31.2578,702307.0
2016-01-25 09:30:00,39.61,39.64,39.29,39.33,198144.0,31.2657,31.2894,31.0131,31.0447,198144.0
2016-01-25 10:00:00,39.32,39.44,39.26,39.4,281312.0,31.0368,31.1315,30.9894,31.0999,281312.0
2016-01-25 10:30:00,39.41,39.41,39.05,39.09,446108.0,31.1078,31.1078,30.8236,30.8552,446108.0
2016-01-25 11:00:00,39.09,39.12,38.97,39.12,515035.0,30.8552,30.8789,30.7605,30.8789,515035.0
2016-01-25 11:30:00,39.11,39.23,39.1,39.16,284533.0,30.871,30.9657,30.8631,30.9105,284533.0
2016-01-25 12:00:00,39.16,39.25,39.07,39.23,284743.0,30.9105,30.9815,30.8394,30.9657,284743.0
2016-01-25 12:30:00,39.23,39.3,39.23,39.3,196821.0,30.9657,31.021,30.9657,31.021,196821.0
2016-01-25 13:00:00,39.29,39.36,39.29,39.33,161633.0,31.0131,31.0683,31.0131,31.0447,161633.0
2016-01-25 13:30:00,39.33,39.38,39.2,39.21,173513.0,31.0447,31.0841,30.942,30.9499,173513.0
2016-01-25 14:00:00,39.21,39.31,39.18,39.28,221300.0,30.9499,31.0289,30.9263,31.0052,221300.0
2016-01-25 14:30:00,39.28,39.31,39.19,39.26,221563.0,31.0052,31.0289,30.9342,30.9894,221563.0
2016-01-25 15:00:00,39.26,39.3,39.09,39.15,313726.0,30.9894,31.021,30.8552,30.9026,313726.0
2016-01-25 15:30:00,39.14,39.21,39.08,39.12,1381612.0,30.8947,30.9499,30.8473,30.8789,1381612.0
2016-01-26 09:30:00,39.17,39.52,39.05,39.5,234336.0,30.9184,31.1946,30.8236,31.1789,234336.0
2016-01-26 10:00:00,39.52,39.61,39.43,39.44,198566.0,31.1946,31.2657,31.1236,31.1315,198566.0
2016-01-26 10:30:00,39.45,39.48,39.34,39.34,137067.0,31.1394,31.1631,31.0526,31.0526,137067.0
2016-01-26 11:00:00,39.34,39.43,39.26,39.29,253848.0,31.0526,31.1236,30.9894,31.0131,253848.0
2016-01-26 11:30:00,39.29,39.34,39.25,39.34,165407.0,31.0131,31.0526,30.9815,31.0526,165407.0
2016-01-26 12:00:00,39.34,39.45,39.29,39.42,131991.0,31.0526,31.1394,31.0131,31.1157,131991.0
2016-01-26 12:30:00,39.43,39.46,39.38,39.38,120669.0,31.1236,31.1473,31.0841,31.0841,120669.0
2016-01-26 13:00:00,39.38,39.39,39.28,39.33,135827.0,31.0841,31.092,31.0052,31.0447,135827.0
2016-01-26 13:30:00,39.33,39.33,39.23,39.26,122848.0,31.0447,31.0447,30.9657,30.9894,122848.0
2016-01-26 14:00:00,39.26,39.26,39.14,39.15,232010.0,30.9894,30.9894,30.8947,30.9026,232010.0
2016-01-26 14:30:00,39.16,39.31,39.13,39.3,296767.0,30.9105,31.0289,30.8868,31.021,296767.0
2016-01-26 15:00:00,39.29,39.31,39.18,39.19,416085.0,31.0131,31.0289,30.9263,30.9342,416085.0
2016-01-26 15:30:00,39.18,39.25,39.17,39.25,967662.0,30.9263,30.9815,30.9184,30.9815,967662.0
2016-01-27 09:30:00,39.31,39.53,39.16,39.5,228854.0,31.0289,31.2025,30.9105,31.1789,228854.0
2016-01-27 10:00:00,39.5,39.5,39.24,39.28,222053.0,31.1789,31.1789,30.9736,31.0052,222053.0
2016-01-27 10:30:00,39.28,39.36,39.16,39.28,179556.0,31.0052,31.0683,30.9105,31.0052,179556.0
2016-01-27 11:00:00,39.28,39.4,39.24,39.34,180264.0,31.0052,31.0999,30.9736,31.0526,180264.0
2016-01-27 11:30:00,39.35,39.57,39.34,39.56,145967.0,31.0604,31.2341,31.0526,31.2262,145967.0
2016-01-27 12:00:00,39.55,39.59,39.5,39.53,101614.0,31.2183,31.2499,31.1789,31.2025,101614.0
2016-01-27 12:30:00,39.52,39.54,39.43,39.45,107173.0,31.1946,31.2104,31.1236,31.1394,107173.0
2016-01-27 13:00:00,39.44,39.52,39.42,39.46,85087.0,31.1315,31.1946,31.1157,31.1473,85087.0
2016-01-27 13:30:00,39.47,39.52,39.4,39.48,104721.0,31.1552,31.1946,31.0999,31.1631,104721.0
2016-01-27 14:00:00,39.48,39.6,39.29,39.42,253329.0,31.1631,31.2578,31.0131,31.1157,253329.0
2016-01-27 14:30:00,39.42,39.45,39.16,39.2,242123.0,31.1157,31.1394,30.9105,30.942,242123.0
2016-01-27 15:00:00,39.19,39.21,39.07,39.14,392374.0,30.9342,30.9499,30.8394,30.8947,392374.0
2016-01-27 15:30:00,39.14,39.38,39.14,39.32,766714.0,30.8947,31.0841,30.8947,31.0368,766714.0
2016-01-28 09:30:00,39.43,39.48,39.26,39.35,376799.0,31.1236,31.1631,30.9894,31.0604,376799.0
2016-01-28 10:00:00,39.35,39.36,39.13,39.14,214789.0,31.0604,31.0683,30.8868,30.8947,214789.0
2016-01-28 10:30:00,39.16,39.27,39.13,39.24,399532.0,30.9105,30.9973,30.8868,30.9736,399532.0
2016-01-28 11:00:00,39.24,39.46,39.24,39.32,296800.0,30.9736,31.1473,30.9736,31.0368,296800.0
2016-01-28 11:30:00,39.32,39.4,39.3,39.31,213707.0,31.0368,31.0999,31.021,31.0289,213707.0
2016-01-28 12:00:00,39.31,39.61,39.3,39.6,254154.0,31.0289,31.2657,31.021,31.2578,254154.0
2016-01-28 12:30:00,39.6,39.77,39.59,39.73,237592.0,31.2578,31.392,31.2499,31.3604,237592.0
2016-01-28 13:00:00,39.72,39.72,39.59,39.68,227360.0,31.3525,31.3525,31.2499,31.3209,227360.0
2016-01-28 13:30:00,39.69,39.74,39.42,39.42,292212.0,31.3288,31.3683,31.1157,31.1157,292212.0
2016-01-28 14:00:00,39.42,39.66,39.42,39.64,243228.0,31.1157,31.3051,31.1157,31.2894,243228.0
2016-01-28 14:30:00,39.63,39.66,39.46,39.54,161692.0,31.2815,31.3051,31.1473,31.2104,161692.0
2016-01-28 15:00:00,39.53,39.62,39.48,39.57,316689.0,31.2025,31.2736,31.1631,31.2341,316689.0
2016-01-28 15:30:00,39.56,39.6,39.45,39.48,566313.0,31.2262,31.2578,31.1394,31.1631,566313.0
2016-01-29 09:30:00,39.57,39.78,39.5,39.62,250610.0,31.2341,31.3999,31.1789,31.2736,250610.0
2016-01-29 10:00:00,39.63,39.77,39.51,39.52,223799.0,31.2815,31.392,31.1867,31.1946,223799.0
2016-01-29 10:30:00,39.52,39.65,39.41,39.63,354894.0,31.1946,31.2973,31.1078,31.2815,354894.0
2016-01-29 11:00:00,39.64,39.77,39.54,39.71,271402.0,31.2894,31.392,31.2104,31.3446,271402.0
2016-01-29 11:30:00,39.71,39.77,39.61,39.76,234193.0,31.3446,31.392,31.2657,31.3841,234193.0
2016-01-29 12:00:00,39.77,39.77,39.57,39.64,242452.0,31.392,31.392,31.2341,31.2894,242452.0
2016-01-29 12:30:00,39.64,39.73,39.58,39.7,201097.0,31.2894,31.3604,31.242,31.3367,201097.0
2016-01-29 13:00:00,39.7,39.81,39.65,39.77,148144.0,31.3367,31.4235,31.2973,31.392,148144.0
2016-01-29 13:30:00,39.77,39.96,39.74,39.8,409304.0,31.392,31.5419,31.3683,31.4157,409304.0
2016-01-29 14:00:00,39.81,39.84,39.73,39.84,197794.0,31.4235,31.4472,31.3604,31.4472,197794.0
2016-01-29 14:30:00,39.84,39.86,39.75,39.79,254689.0,31.4472,31.463,31.3762,31.4078,254689.0
2016-01-29 15:00:00,39.79,39.91,39.71,39.72,437458.0,31.4078,31.5025,31.3446,31.3525,437458.0
2016-01-29 15:30:00,39.72,39.8,39.71,39.76,1381375.0,31.3525,31.4157,31.3446,31.3841,1381375.0
2016-02-01 09:30:00,41.75,42.0,41.4,41.89,2892790.0,32.9549,33.1522,32.6786,33.0654,2892790.0
2016-02-01 10:00:00,41.89,42.31,41.61,41.96,2262464.0,33.0654,33.3969,32.8444,33.1206,2262464.0
2016-02-01 10:30:00,41.97,42.36,41.94,42.26,1415823.0,33.1285,33.4364,33.1048,33.3574,1415823.0
2016-02-01 11:00:00,42.28,42.58,42.27,42.55,1102009.0,33.3732,33.61,33.3653,33.5863,1102009.0
2016-02-01 11:30:00,42.55,42.8,42.43,42.79,1294107.0,33.5863,33.7837,33.4916,33.7758,1294107.0
2016-02-01 12:00:00,42.8,42.89,42.56,42.78,808491.0,33.7837,33.8547,33.5942,33.7679,808491.0
2016-02-01 12:30:00,42.79,43.0,42.69,42.99,694652.0,33.7758,33.9415,33.6968,33.9336,694652.0
2016-02-01 13:00:00,42.99,43.06,42.85,43.04,821926.0,33.9336,33.9889,33.8231,33.9731,821926.0
2016-02-01 13:30:00,43.04,43.35,43.04,43.22,949461.0,33.9731,34.2178,33.9731,34.1152,949461.0
2016-02-01 14:00:00,43.23,43.32,43.1,43.2,989896.0,34.1231,34.1941,34.0205,34.0994,989896.0
2016-02-01 14:30:00,43.2,43.2,43.04,43.19,992728.0,34.0994,34.0994,33.9731,34.0915,992728.0
2016-02-01 15:00:00,43.18,43.21,43.09,43.2,1315848.0,34.0836,34.1073,34.0126,34.0994,1315848.0
2016-02-01 15:30:00,43.2,43.2,43.07,43.12,2335575.0,34.0994,34.0994,33.9968,34.0363,2335575.0
2016-02-02 09:30:00,42.52,42.81,42.35,42.46,1275127.0,33.5627,33.7916,33.4285,33.5153,1275127.0
2016-02-02 10:00:00,42.47,42.72,42.36,42.64,1213016.0,33.5232,33.7205,33.4364,33.6574,1213016.0
2016-02-02 10:30:00,42.64,42.75,42.46,42.75,1597846.0,33.6574,33.7442,33.5153,33.7442,1597846.0
2016-02-02 11:00:00,42.75,43.2,42.7,43.19,948735.0,33.7442,34.0994,33.7047,34.0915,948735.0
2016-02-02 11:30:00,43.19,43.24,42.89,43.05,962206.0,34.0915,34.131,33.8547,33.981,962206.0
2016-02-02 12:00:00,43.05,43.15,42.86,42.92,982714.0,33.981,34.0599,33.831,33.8784,982714.0
2016-02-02 12:30:00,42.93,43.22,42.92,43.0,485121.0,33.8863,34.1152,33.8784,33.9415,485121.0
2016-02-02 13:00:00,43.0,43.04,42.92,43.0,549099.0,33.9415,33.9731,33.8784,33.9415,549099.0
2016-02-02 13:30:00,43.0,43.1,42.67,42.71,691918.0,33.9415,34.0205,33.6811,33.7126,691918.0
2016-02-02 14:00:00,42.7,42.93,42.64,42.83,498886.0,33.7047,33.8863,33.6574,33.8073,498886.0
2016-02-02 14:30:00,42.83,42.99,42.73,42.87,512341.0,33.8073,33.9336,33.7284,33.8389,512341.0
2016-02-02 15:00:00,42.87,42.93,42.7,42.77,910375.0,33.8389,33.8863,33.7047,33.76,910375.0
2016-02-02 15:30:00,42.77,42.93,42.72,42.78,1649337.0,33.76,33.8863,33.7205,33.7679,1649337.0
2016-02-03 09:30:00,43.31,43.37,42.96,42.99,932342.0,34.1862,34.2336,33.91,33.9336,932342.0
2016-02-03 10:00:00,42.98,43.0,42.75,42.82,363348.0,33.9257,33.9415,33.7442,33.7995,363348.0
2016-02-03 10:30:00,42.81,43.01,42.74,43.0,445784.0,33.7916,33.9494,33.7363,33.9415,445784.0
2016-02-03 11:00:00,43.0,43.01,42.85,42.97,501467.0,33.9415,33.9494,33.8231,33.9179,501467.0
2016-02-03 11:30:00,42.97,43.09,42.87,42.95,346020.0,33.9179,34.0126,33.8389,33.9021,346020.0
2016-02-03 12:00:00,42.95,43.03,42.87,42.98,340310.0,33.9021,33.9652,33.8389,33.9257,340310.0
2016-02-03 12:30:00,42.99,43.01,42.89,43.0,317031.0,33.9336,33.9494,33.8547,33.9415,317031.0
2016-02-03 13:00:00,42.99,43.06,42.94,43.0,269429.0,33.9336,33.9889,33.8942,33.9415,269429.0
2016-02-03 13:30:00,42.99,43.01,42.89,42.97,274814.0,33.9336,33.9494,33.8547,33.9179,274814.0
2016-02-03 14:00:00,42.97,43.4,42.96,43.34,628274.0,33.9179,34.2573,33.91,34.2099,628274.0
2016-02-03 14:30:00,43.33,43.56,43.16,43.42,1205621.0,34.202,34.3836,34.0678,34.2731,1205621.0
2016-02-03 15:00:00,43.42,43.43,43.08,43.25,803760.0,34.2731,34.2809,34.0047,34.1389,803760.0
2016-02-03 15:30:00,43.24,43.34,43.21,43.23,1615352.0,34.131,34.2099,34.1073,34.1231,1615352.0
2016-02-04 09:30:00,43.16,43.35,43.0,43.3,621439.0,34.0678,34.2178,33.9415,34.1783,621439.0
2016-02-04 10:00:00,43.3,43.42,43.24,43.42,556080.0,34.1783,34.2731,34.131,34.2731,556080.0
2016-02-04 10:30:00,43.43,43.74,43.43,43.65,624818.0,34.2809,34.5256,34.2809,34.4546,624818.0
2016-02-04 11:00:00,43.64,43.66,43.41,43.42,400485.0,34.4467,34.4625,34.2652,34.2731,400485.0
2016-02-04 11:30:00,43.42,43.43,43.25,43.26,366398.0,34.2731,34.2809,34.1389,34.1468,366398.0
2016-02-04 12:00:00,43.26,43.38,43.18,43.32,386723.0,34.1468,34.2415,34.0836,34.1941,386723.0
2016-02-04 12:30:00,43.31,43.34,43.23,43.32,254164.0,34.1862,34.2099,34.1231,34.1941,254164.0
2016-02-04 13:00:00,43.32,43.51,43.3,43.5,225950.0,34.1941,34.3441,34.1783,34.3362,225950.0
2016-02-04 13:30:00,43.5,43.53,43.19,43.2,292953.0,34.3362,34.3599,34.0915,34.0994,292953.0
2016-02-04 14:00:00,43.2,43.23,43.13,43.15,369048.0,34.0994,34.1231,34.0441,34.0599,369048.0
2016-02-04 14:30:00,43.14,43.25,43.07,43.25,282488.0,34.052,34.1389,33.9968,34.1389,282488.0
2016-02-04 15:00:00,43.25,43.41,43.23,43.38,369965.0,34.1389,34.2652,34.1231,34.2415,369965.0
2016-02-04 15:30:00,43.38,43.49,43.35,43.44,974891.0,34.2415,34.3283,34.2178,34.2888,974891.0
2016-02-05 09:30:00,43.88,43.97,43.72,43.84,552954.0,34.6362,34.7072,34.5099,34.6046,552954.0
2016-02-05 10:00:00,43.84,43.9,43.7,43.74,363014.0,34.6046,34.6519,34.4941,34.5256,363014.0
2016-02-05 10:30:00,43.74,43.8,43.6,43.6,385456.0,34.5256,34.573,34.4151,34.4151,385456.0
2016-02-05 11:00:00,43.6,43.67,43.47,43.52,291243.0,34.4151,34.4704,34.3125,34.352,291243.0
2016-02-05 11:30:00,43.51,43.53,43.23,43.39,501993.0,34.3441,34.3599,34.1231,34.2494,501993.0
2016-02-05 12:00:00,43.39,43.54,43.27,43.32,479464.0,34.2494,34.3678,34.1547,34.1941,479464.0
2016-02-05 12:30:00,43.32,43.33,43.18,43.2,395232.0,34.1941,34.202,34.0836,34.0994,395232.0
2016-02-05 13:00:00,43.21,43.35,43.2,43.27,258857.0,34.1073,34.2178,34.0994,34.1547,258857.0
2016-02-05 13:30:00,43.26,43.3,43.16,43.29,263026.0,34.1468,34.1783,34.0678,34.1704,263026.0
2016-02-05 14:00:00,43.29,43.3,43.1,43.11,333936.0,34.1704,34.1783,34.0205,34.0284,333936.0
2016-02-05 14:30:00,43.11,43.18,43.07,43.12,485369.0,34.0284,34.0836,33.9968,34.0363,485369.0
2016-02-05 15:00:00,43.11,43.11,43.02,43.04,450225.0,34.0284,34.0284,33.9573,33.9731,450225.0
2016-02-05 15:30:00,43.04,43.07,42.94,43.06,1250451.0,33.9731,33.9968,33.8942,33.9889,1250451.0
2016-02-08 09:30:00,42.75,43.06,42.56,42.72,448184.0,33.7442,33.9889,33.5942,33.7205,448184.0
2016-02-08 10:00:00,42.73,42.84,42.65,42.75,332762.0,33.7284,33.8152,33.6653,33.7442,332762.0
2016-02-08 10:30:00,42.75,42.88,42.73,42.82,569968.0,33.7442,33.8468,33.7284,33.7995,569968.0
2016-02-08 11:00:00,42.82,42.89,42.72,42.8,336101.0,33.7995,33.8547,33.7205,33.7837,336101.0
2016-02-08 11:30:00,42.8,42.82,42.68,42.79,252357.0,33.7837,33.7995,33.6889,33.7758,252357.0
2016-02-08 12:00:00,42.8,42.81,42.76,42.78,223783.0,33.7837,33.7916,33.7521,33.7679,223783.0
2016-02-08 12:30:00,42.78,42.85,42.77,42.84,310217.0,33.7679,33.8231,33.76,33.8152,310217.0
2016-02-08 13:00:00,42.84,42.85,42.76,42.79,241101.0,33.8152,33.8231,33.7521,33.7758,241101.0
2016-02-08 13:30:00,42.78,42.82,42.71,42.74,219675.0,33.7679,33.7995,33.7126,33.7363,219675.0
2016-02-08 14:00:00,42.73,42.83,42.73,42.78,228391.0,33.7284,33.8073,33.7284,33.7679,228391.0
2016-02-08 14:30:00,42.77,42.93,42.77,42.88,359019.0,33.76,33.8863,33.76,33.8468,359019.0
2016-02-08 15:00:00,42.88,43.06,42.85,43.01,526550.0,33.8468,33.9889,33.8231,33.9494,526550.0
2016-02-08 15:30:00,43.01,43.21,43.0,43.12,1236791.0,33.9494,34.1073,33.9415,34.0363,1236791.0
2016-02-09 09:30:00,42.78,43.15,42.71,42.89,416025.0,33.7679,34.0599,33.7126,33.8547,416025.0
2016-02-09 10:00:00,42.87,42.93,42.76,42.78,312314.0,33.8389,33.8863,33.7521,33.7679,312314.0
2016-02-09 10:30:00,42.78,42.82,42.61,42.68,275374.0,33.7679,33.7995,33.6337,33.6889,275374.0
2016-02-09 11:00:00,42.68,42.89,42.66,42.85,445745.0,33.6889,33.8547,33.6732,33.8231,445745.0
2016-02-09 11:30:00,42.84,42.88,42.66,42.67,218269.0,33.8152,33.8468,33.6732,33.6811,218269.0
2016-02-09 12:00:00,42.67,42.77,42.61,42.71,245912.0,33.6811,33.76,33.6337,33.7126,245912.0
2016-02-09 12:30:00,42.71,42.78,42.68,42.75,163020.0,33.7126,33.7679,33.6889,33.7442,163020.0
2016-02-09 13:00:00,42.74,42.82,42.68,42.79,206926.0,33.7363,33.7995,33.6889,33.7758,206926.0
2016-02-09 13:30:00,42.79,42.9,42.75,42.85,248446.0,33.7758,33.8626,33.7442,33.8231,248446.0
2016-02-09 14:00:00,42.85,42.99,42.68,42.71,1004218.0,33.8231,33.9336,33.6889,33.7126,1004218.0
2016-02-09 14:30:00,42.71,42.87,42.7,42.79,383707.0,33.7126,33.8389,33.7047,33.7758,383707.0
2016-02-09 15:00:00,42.79,42.94,42.73,42.77,497951.0,33.7758,33.8942,33.7284,33.76,497951.0
2016-02-09 15:30:00,42.77,42.82,42.56,42.6,1352768.0,33.76,33.7995,33.5942,33.6258,1352768.0
2016-02-10 09:30:00,42.95,43.11,42.7,43.05,364252.0,33.9021,34.0284,33.7047,33.981,364252.0
2016-02-10 10:00:00,43.05,43.38,43.04,43.22,737876.0,33.981,34.2415,33.9731,34.1152,737876.0
2016-02-10 10:30:00,43.23,43.26,43.07,43.19,405568.0,34.1231,34.1468,33.9968,34.0915,405568.0
2016-02-10 11:00:00,43.19,43.21,42.92,42.94,584380.0,34.0915,34.1073,33.8784,33.8942,584380.0
2016-02-10 11:30:00,42.95,42.99,42.79,42.84,267630.0,33.9021,33.9336,33.7758,33.8152,267630.0
2016-02-10 12:00:00,42.85,42.92,42.75,42.84,437915.0,33.8231,33.8784,33.7442,33.8152,437915.0
2016-02-10 12:30:00,42.85,42.97,42.77,42.79,360427.0,33.8231,33.9179,33.76,33.7758,360427.0
2016-02-10 13:00:00,42.79,42.86,42.69,42.72,556543.0,33.7758,33.831,33.6968,33.7205,556543.0
2016-02-10 13:30:00,42.72,42.75,42.62,42.75,415693.0,33.7205,33.7442,33.6416,33.7442,415693.0
2016-02-10 14:00:00,42.75,42.98,42.75,42.92,342413.0,33.7442,33.9257,33.7442,33.8784,342413.0
2016-02-10 14:30:00,42.92,42.94,42.83,42.91,360816.0,33.8784,33.8942,33.8073,33.8705,360816.0
2016-02-10 15:00:00,42.92,42.94,42.76,42.78,384228.0,33.8784,33.8942,33.7521,33.7679,384228.0
2016-02-10 15:30:00,42.78,42.81,42.61,42.7,999781.0,33.7679,33.7916,33.6337,33.7047,999781.0
2016-02-11 09:30:00,42.47,42.67,42.3,42.55,352919.0,33.5232,33.6811,33.389,33.5863,352919.0
2016-02-11 10:00:00,42.55,42.58,42.42,42.48,178623.0,33.5863,33.61,33.4837,33.5311,178623.0
2016-02-11 10:30:00,42.48,42.59,42.42,42.48,187090.0,33.5311,33.6179,33.4837,33.5311,187090.0
2016-02-11 11:00:00,42.48,42.51,42.34,42.36,224850.0,33.5311,33.5548,33.4206,33.4364,224850.0
2016-02-11 11:30:00,42.36,42.4,42.28,42.36,125180.0,33.4364,33.4679,33.3732,33.4364,125180.0
2016-02-11 12:00:00,42.36,42.47,42.35,42.41,140322.0,33.4364,33.5232,33.4285,33.4758,140322.0
2016-02-11 12:30:00,42.41,42.5,42.34,42.48,140925.0,33.4758,33.5469,33.4206,33.5311,140925.0
2016-02-11 13:00:00,42.48,42.61,42.45,42.54,251776.0,33.5311,33.6337,33.5074,33.5784,251776.0
2016-02-11 13:30:00,42.54,42.58,42.43,42.52,181296.0,33.5784,33.61,33.4916,33.5627,181296.0
2016-02-11 14:00:00,42.52,42.55,42.42,42.45,188388.0,33.5627,33.5863,33.4837,33.5074,188388.0
2016-02-11 14:30:00,42.45,42.82,42.41,42.71,498995.0,33.5074,33.7995,33.4758,33.7126,498995.0
2016-02-11 15:00:00,42.7,42.74,42.59,42.73,500599.0,33.7047,33.7363,33.6179,33.7284,500599.0
2016-02-11 15:30:00,42.73,42.81,42.59,42.6,825891.0,33.7284,33.7916,33.6179,33.6258,825891.0
2016-02-12 09:30:00,42.77,42.84,42.57,42.77,221434.0,33.76,33.8152,33.6021,33.76,221434.0
2016-02-12 10:00:00,42.77,43.05,42.69,43.01,270247.0,33.76,33.981,33.6968,33.9494,270247.0
2016-02-12 10:30:00,43.02,43.13,42.97,43.11,323454.0,33.9573,34.0441,33.9179,34.0284,323454.0
2016-02-12 11:00:00,43.11,43.15,42.97,42.98,200517.0,34.0284,34.0599,33.9179,33.9257,200517.0
2016-02-12 11:30:00,42.97,43.05,42.87,42.94,145611.0,33.9179,33.981,33.8389,33.8942,145611.0
2016-02-12 12:00:00,42.93,42.95,42.84,42.91,152976.0,33.8863,33.9021,33.8152,33.8705,152976.0
2016-02-12 12:30:00,42.92,42.98,42.89,42.9,109092.0,33.8784,33.9257,33.8547,33.8626,109092.0
2016-02-12 13:00:00,42.9,43.0,42.82,42.99,175724.0,33.8626,33.9415,33.7995,33.9336,175724.0
2016-02-12 13:30:00,43.0,43.09,42.98,43.06,170698.0,33.9415,34.0126,33.9257,33.9889,170698.0
2016-02-12 14:00:00,43.07,43.22,43.03,43.18,268431.0,33.9968,34.1152,33.9652,34.0836,268431.0
2016-02-12 14:30:00,43.18,43.28,43.15,43.23,160336.0,34.0836,34.1625,34.0599,34.1231,160336.0
2016-02-12 15:00:00,43.23,43.33,43.17,43.3,168210.0,34.1231,34.202,34.0757,34.1783,168210.0
2016-02-12 15:30:00,43.3,43.32,43.11,43.19,1117960.0,34.1783,34.1941,34.0284,34.0915,1117960.0
2016-02-16 09:30:00,43.28,43.43,43.2,43.25,324176.0,34.1625,34.2809,34.0994,34.1389,324176.0
2016-02-16 10:00:00,43.24,43.46,43.22,43.45,263931.0,34.131,34.3046,34.1152,34.2967,263931.0
2016-02-16 10:30:00,43.44,43.55,43.41,43.45,321946.0,34.2888,34.3757,34.2652,34.2967,321946.0
2016-02-16 11:00:00,43.44,43.45,43.34,43.4,200861.0,34.2888,34.2967,34.2099,34.2573,200861.0
2016-02-16 11:30:00,43.4,43.64,43.4,43.63,177561.0,34.2573,34.4467,34.2573,34.4388,177561.0
2016-02-16 12:00:00,43.63,43.68,43.59,43.68,147930.0,34.4388,34.4783,34.4072,34.4783,147930.0
2016-02-16 12:30:00,43.68,43.8,43.65,43.77,244288.0,34.4783,34.573,34.4546,34.5493,244288.0
2016-02-16 13:00:00,43.78,43.86,43.77,43.77,151897.0,34.5572,34.6204,34.5493,34.5493,151897.0
2016-02-16 13:30:00,43.77,43.79,43.71,43.72,167719.0,34.5493,34.5651,34.502,34.5099,167719.0
2016-02-16 14:00:00,43.72,43.95,43.72,43.9,389435.0,34.5099,34.6914,34.5099,34.6519,389435.0
2016-02-16 14:30:00,43.89,43.93,43.82,43.83,278507.0,34.644,34.6756,34.5888,34.5967,278507.0
2016-02-16 15:00:00,43.82,43.87,43.74,43.81,333716.0,34.5888,34.6283,34.5256,34.5809,333716.0
2016-02-16 15:30:00,43.82,43.82,43.69,43.74,1244309.0,34.5888,34.5888,34.4862,34.5256,1244309.0
2016-02-17 09:30:00,43.93,43.95,43.66,43.92,339428.0,34.6756,34.6914,34.4625,34.6677,339428.0
2016-02-17 10:00:00,43.93,44.06,43.89,44.06,332350.0,34.6756,34.7782,34.644,34.7782,332350.0
2016-02-17 10:30:00,44.06,44.07,43.96,44.05,188323.0,34.7782,34.7861,34.6993,34.7703,188323.0
2016-02-17 11:00:00,44.05,44.21,44.02,44.19,264551.0,34.7703,34.8966,34.7467,34.8808,264551.0
2016-02-17 11:30:00,44.2,44.3,44.17,44.3,239780.0,34.8887,34.9677,34.8651,34.9677,239780.0
2016-02-17 12:00:00,44.31,44.36,44.26,44.33,166809.0,34.9756,35.015,34.9361,34.9914,166809.0
2016-02-17 12:30:00,44.33,44.33,44.24,44.28,127316.0,34.9914,34.9914,34.9203,34.9519,127316.0
2016-02-17 13:00:00,44.28,44.46,44.27,44.4,223951.0,34.9519,35.094,34.944,35.0466,223951.0
2016-02-17 13:30:00,44.4,44.41,44.19,44.2,199655.0,35.0466,35.0545,34.8808,34.8887,199655.0
2016-02-17 14:00:00,44.21,44.5,44.21,44.49,400223.0,34.8966,35.1255,34.8966,35.1176,400223.0
2016-02-17 14:30:00,44.48,44.53,44.34,44.34,287880.0,35.1098,35.1492,34.9992,34.9992,287880.0
2016-02-17 15:00:00,44.35,44.38,44.25,44.38,364460.0,35.0071,35.0308,34.9282,35.0308,364460.0
2016-02-17 15:30:00,44.38,44.42,44.32,44.37,805101.0,35.0308,35.0624,34.9835,35.0229,805101.0
2016-02-18 09:30:00,44.4,44.49,44.09,44.19,266686.0,35.0466,35.1176,34.8019,34.8808,266686.0
2016-02-18 10:00:00,44.19,44.34,44.07,44.33,279807.0,34.8808,34.9992,34.7861,34.9914,279807.0
2016-02-18 10:30:00,44.33,44.38,44.27,44.29,135105.0,34.9914,35.0308,34.944,34.9598,135105.0
2016-02-18 11:00:00,44.28,44.33,44.18,44.33,147153.0,34.9519,34.9914,34.873,34.9914,147153.0
2016-02-18 11:30:00,44.33,44.47,44.26,44.46,162197.0,34.9914,35.1019,34.9361,35.094,162197.0
2016-02-18 12:00:00,44.45,44.48,44.38,44.47,81913.0,35.0861,35.1098,35.0308,35.1019,81913.0
2016-02-18 12:30:00,44.46,44.48,44.35,44.37,102670.0,35.094,35.1098,35.0071,35.0229,102670.0
2016-02-18 13:00:00,44.36,44.44,44.34,44.39,140009.0,35.015,35.0782,34.9992,35.0387,140009.0
2016-02-18 13:30:00,44.4,44.44,44.33,44.35,141946.0,35.0466,35.0782,34.9914,35.0071,141946.0
2016-02-18 14:00:00,44.34,44.37,44.29,44.34,346910.0,34.9992,35.0229,34.9598,34.9992,346910.0
2016-02-18 14:30:00,44.34,44.45,44.33,44.45,235434.0,34.9992,35.0861,34.9914,35.0861,235434.0
2016-02-18 15:00:00,44.45,44.54,44.43,44.51,244992.0,35.0861,35.1571,35.0703,35.1334,244992.0
2016-02-18 15:30:00,44.51,44.53,44.38,44.49,628817.0,35.1334,35.1492,35.0308,35.1176,628817.0
2016-02-19 09:30:00,44.36,44.64,44.34,44.58,467694.0,35.015,35.236,34.9992,35.1887,467694.0
2016-02-19 10:00:00,44.57,44.7,44.51,44.69,316233.0,35.1808,35.2834,35.1334,35.2755,316233.0
2016-02-19 10:30:00,44.68,44.72,44.59,44.65,219769.0,35.2676,35.2992,35.1966,35.2439,219769.0
2016-02-19 11:00:00,44.65,44.68,44.59,44.66,223981.0,35.2439,35.2676,35.1966,35.2518,223981.0
2016-02-19 11:30:00,44.66,44.82,44.63,44.81,298735.0,35.2518,35.3781,35.2282,35.3702,298735.0
2016-02-19 12:00:00,44.8,44.92,44.8,44.84,345574.0,35.3623,35.4571,35.3623,35.3939,345574.0
2016-02-19 12:30:00,44.84,44.95,44.82,44.94,248554.0,35.3939,35.4807,35.3781,35.4728,248554.0
2016-02-19 13:00:00,44.93,44.97,44.9,44.96,179130.0,35.465,35.4965,35.4413,35.4886,179130.0
2016-02-19 13:30:00,44.96,45.05,44.96,45.02,235012.0,35.4886,35.5597,35.4886,35.536,235012.0
2016-02-19 14:00:00,45.02,45.11,45.0,45.06,316421.0,35.536,35.607,35.5202,35.5676,316421.0
2016-02-19 14:30:00,45.06,45.09,45.03,45.04,248289.0,35.5676,35.5912,35.5439,35.5518,248289.0
2016-02-19 15:00:00,45.04,45.07,44.91,44.96,492253.0,35.5518,35.5755,35.4492,35.4886,492253.0
2016-02-19 15:30:00,44.95,45.02,44.92,45.01,769797.0,35.4807,35.536,35.4571,35.5281,769797.0
2016-02-22 09:30:00,44.55,44.88,42.86,42.93,1910559.0,35.165,35.4255,33.831,33.8863,1910559.0
2016-02-22 10:00:00,42.92,43.13,42.12,42.37,2041396.0,33.8784,34.0441,33.2469,33.4443,2041396.0
2016-02-22 10:30:00,42.39,42.59,42.05,42.42,1650895.0,33.46,33.6179,33.1917,33.4837,1650895.0
2016-02-22 11:00:00,42.41,42.72,42.34,42.34,1159786.0,33.4758,33.7205,33.4206,33.4206,1159786.0
2016-02-22 11:30:00,42.35,42.42,42.06,42.15,820309.0,33.4285,33.4837,33.1996,33.2706,820309.0
2016-02-22 12:00:00,42.15,42.35,42.07,42.19,1121981.0,33.2706,33.4285,33.2074,33.3022,1121981.0
2016-02-22 12:30:00,42.19,42.33,42.18,42.2,801139.0,33.3022,33.4127,33.2943,33.3101,801139.0
2016-02-22 13:00:00,42.2,42.22,42.15,42.16,414569.0,33.3101,33.3258,33.2706,33.2785,414569.0
2016-02-22 13:30:00,42.17,42.18,42.06,42.16,534001.0,33.2864,33.2943,33.1996,33.2785,534001.0
2016-02-22 14:00:00,42.16,42.55,42.16,42.54,800191.0,33.2785,33.5863,33.2785,33.5784,800191.0
2016-02-22 14:30:00,42.55,42.74,42.53,42.72,760719.0,33.5863,33.7363,33.5705,33.7205,760719.0
2016-02-22 15:00:00,42.72,42.76,42.6,42.69,756546.0,33.7205,33.7521,33.6258,33.6968,756546.0
2016-02-22 15:30:00,42.69,42.81,42.64,42.77,1691341.0,33.6968,33.7916,33.6574,33.76,1691341.0
2016-02-23 09:30:00,42.85,43.15,42.75,43.1,442365.0,33.8231,34.0599,33.7442,34.0205,442365.0
2016-02-23 10:00:00,43.1,43.15,42.68,42.69,497082.0,34.0205,34.0599,33.6889,33.6968,497082.0
2016-02-23 10:30:00,42.7,42.84,42.64,42.72,316426.0,33.7047,33.8152,33.6574,33.7205,316426.0
2016-02-23 11:00:00,42.71,42.75,42.48,42.65,502234.0,33.7126,33.7442,33.5311,33.6653,502234.0
2016-02-23 11:30:00,42.65,42.76,42.62,42.7,289052.0,33.6653,33.7521,33.6416,33.7047,289052.0
2016-02-23 12:00:00,42.69,42.71,42.58,42.63,325494.0,33.6968,33.7126,33.61,33.6495,325494.0
2016-02-23 12:30:00,42.63,42.81,42.58,42.79,272050.0,33.6495,33.7916,33.61,33.7758,272050.0
2016-02-23 13:00:00,42.79,42.91,42.78,42.9,194957.0,33.7758,33.8705,33.7679,33.8626,194957.0
2016-02-23 13:30:00,42.91,42.96,42.81,42.92,253780.0,33.8705,33.91,33.7916,33.8784,253780.0
2016-02-23 14:00:00,42.91,42.98,42.84,42.84,186171.0,33.8705,33.9257,33.8152,33.8152,186171.0
2016-02-23 14:30:00,42.85,42.92,42.82,42.86,183450.0,33.8231,33.8784,33.7995,33.831,183450.0
2016-02-23 15:00:00,42.86,42.89,42.77,42.88,197750.0,33.831,33.8547,33.76,33.8468,197750.0
2016-02-23 15:30:00,42.88,43.0,42.86,42.91,884790.0,33.8468,33.9415,33.831,33.8705,884790.0
2016-02-24 09:30:00,42.77,42.84,42.61,42.63,275107.0,33.76,33.8152,33.6337,33.6495,275107.0
2016-02-24 10:00:00,42.63,42.65,42.5,42.62,438362.0,33.6495,33.6653,33.5469,33.6416,438362.0
2016-02-24 10:30:00,42.63,42.77,42.54,42.74,365922.0,33.6495,33.76,33.5784,33.7363,365922.0
2016-02-24 11:00:00,42.75,42.85,42.73,42.77,278808.0,33.7442,33.8231,33.7284,33.76,278808.0
2016-02-24 11:30:00,42.76,42.82,42.7,42.79,153121.0,33.7521,33.7995,33.7047,33.7758,153121.0
2016-02-24 12:00:00,42.79,42.84,42.68,42.7,111969.0,33.7758,33.8152,33.6889,33.7047,111969.0
2016-02-24 12:30:00,42.7,42.75,42.65,42.69,138270.0,33.7047,33.7442,33.6653,33.6968,138270.0
2016-02-24 13:00:00,42.7,42.75,42.63,42.68,173144.0,33.7047,33.7442,33.6495,33.6889,173144.0
2016-02-24 13:30:00,42.68,42.71,42.58,42.62,181223.0,33.6889,33.7126,33.61,33.6416,181223.0
2016-02-24 14:00:00,42.63,42.88,42.63,42.84,163227.0,33.6495,33.8468,33.6495,33.8152,163227.0
2016-02-24 14:30:00,42.84,42.93,42.77,42.91,141224.0,33.8152,33.8863,33.76,33.8705,141224.0
2016-02-24 15:00:00,42.91,43.15,42.91,43.12,252656.0,33.8705,34.0599,33.8705,34.0363,252656.0
2016-02-24 15:30:00,43.12,43.14,43.05,43.09,581203.0,34.0363,34.052,33.981,34.0126,581203.0
2016-02-25 09:30:00,43.11,43.54,43.0,43.54,365096.0,34.0284,34.3678,33.9415,34.3678,365096.0
2016-02-25 10:00:00,43.53,43.71,43.43,43.56,279650.0,34.3599,34.502,34.2809,34.3836,279650.0
2016-02-25 10:30:00,43.56,43.56,43.41,43.43,174818.0,34.3836,34.3836,34.2652,34.2809,174818.0
2016-02-25 11:00:00,43.43,43.52,43.38,43.41,189346.0,34.2809,34.352,34.2415,34.2652,189346.0
2016-02-25 11:30:00,43.41,43.47,43.35,43.37,186626.0,34.2652,34.3125,34.2178,34.2336,186626.0
2016-02-25 12:00:00,43.37,43.43,43.35,43.39,146427.0,34.2336,34.2809,34.2178,34.2494,146427.0
2016-02-25 12:30:00,43.38,43.39,43.27,43.28,144626.0,34.2415,34.2494,34.1547,34.1625,144626.0
2016-02-25 13:00:00,43.27,43.36,43.25,43.35,107670.0,34.1547,34.2257,34.1389,34.2178,107670.0
2016-02-25 13:30:00,43.35,43.45,43.33,43.44,141131.0,34.2178,34.2967,34.202,34.2888,141131.0
2016-02-25 14:00:00,43.44,43.46,43.34,43.36,141958.0,34.2888,34.3046,34.2099,34.2257,141958.0
2016-02-25 14:30:00,43.36,43.44,43.36,43.39,162528.0,34.2257,34.2888,34.2257,34.2494,162528.0
2016-02-25 15:00:00,43.39,43.49,43.39,43.41,214825.0,34.2494,34.3283,34.2494,34.2652,214825.0
2016-02-25 15:30:00,43.41,43.59,43.4,43.57,781192.0,34.2652,34.4072,34.2573,34.3915,781192.0
2016-02-26 09:30:00,43.55,43.74,43.52,43.7,205704.0,34.3757,34.5256,34.352,34.4941,205704.0
2016-02-26 10:00:00,43.72,43.72,43.42,43.44,197337.0,34.5099,34.5099,34.2731,34.2888,197337.0
2016-02-26 10:30:00,43.44,43.47,43.18,43.21,207558.0,34.2888,34.3125,34.0836,34.1073,207558.0
2016-02-26 11:00:00,43.22,43.25,43.04,43.06,180718.0,34.1152,34.1389,33.9731,33.9889,180718.0
2016-02-26 11:30:00,43.05,43.08,42.91,43.02,213527.0,33.981,34.0047,33.8705,33.9573,213527.0
2016-02-26 12:00:00,43.03,43.05,42.76,42.85,213402.0,33.9652,33.981,33.7521,33.8231,213402.0
2016-02-26 12:30:00,42.85,42.93,42.82,42.91,146617.0,33.8231,33.8863,33.7995,33.8705,146617.0
2016-02-26 13:00:00,42.92,42.96,42.8,42.81,122247.0,33.8784,33.91,33.7837,33.7916,122247.0
2016-02-26 13:30:00,42.8,42.9,42.8,42.9,190094.0,33.7837,33.8626,33.7837,33.8626,190094.0
2016-02-26 14:00:00,42.9,43.05,42.88,43.05,221975.0,33.8626,33.981,33.8468,33.981,221975.0
2016-02-26 14:30:00,43.05,43.2,43.02,43.2,216617.0,33.981,34.0994,33.9573,34.0994,216617.0
2016-02-26 15:00:00,43.2,43.32,43.19,43.28,276027.0,34.0994,34.1941,34.0915,34.1625,276027.0
2016-02-26 15:30:00,43.28,43.4,43.24,43.25,671749.0,34.1625,34.2573,34.131,34.1389,671749.0
2016-02-29 09:30:00,43.35,44.18,43.09,43.6,599260.0,34.2178,34.873,34.0126,34.4151,599260.0
2016-02-29 10:00:00,43.59,43.87,43.49,43.75,386554.0,34.4072,34.6283,34.3283,34.5335,386554.0
2016-02-29 10:30:00,43.75,43.86,43.66,43.69,276994.0,34.5335,34.6204,34.4625,34.4862,276994.0
2016-02-29 11:00:00,43.7,44.12,43.69,43.98,332390.0,34.4941,34.8256,34.4862,34.7151,332390.0
2016-02-29 11:30:00,43.98,44.31,43.93,44.3,257145.0,34.7151,34.9756,34.6756,34.9677,257145.0
2016-02-29 12:00:00,44.31,44.32,44.05,44.08,258755.0,34.9756,34.9835,34.7703,34.794,258755.0
2016-02-29 12:30:00,44.09,44.1,43.97,44.02,138647.0,34.8019,34.8098,34.7072,34.7467,138647.0
2016-02-29 13:00:00,44.01,44.1,44.0,44.02,169810.0,34.7388,34.8098,34.7309,34.7467,169810.0
2016-02-29 13:30:00,44.01,44.22,43.99,44.21,193105.0,34.7388,34.9045,34.723,34.8966,193105.0
2016-02-29 14:00:00,44.2,44.23,44.02,44.07,174685.0,34.8887,34.9124,34.7467,34.7861,174685.0
2016-02-29 14:30:00,44.07,44.16,44.0,44.12,261064.0,34.7861,34.8572,34.7309,34.8256,261064.0
2016-02-29 15:00:00,44.12,44.14,44.05,44.1,299822.0,34.8256,34.8414,34.7703,34.8098,299822.0
2016-02-29 15:30:00,44.09,44.28,44.08,44.11,1326799.0,34.8019,34.9519,34.794,34.8177,1326799.0
2016-03-01 09:30:00,44.59,44.79,44.5,44.66,442686.0,35.1966,35.3544,35.1255,35.2518,442686.0
2016-03-01 10:00:00,44.66,44.79,44.63,44.72,324910.0,35.2518,35.3544,35.2282,35.2992,324910.0
2016-03-01 10:30:00,44.73,44.75,44.53,44.58,323258.0,35.3071,35.3229,35.1492,35.1887,323258.0
2016-03-01 11:00:00,44.58,44.63,44.52,44.58,261083.0,35.1887,35.2282,35.1413,35.1887,261083.0
2016-03-01 11:30:00,44.58,44.59,44.46,44.48,268655.0,35.1887,35.1966,35.094,35.1098,268655.0
2016-03-01 12:00:00,44.48,44.64,44.48,44.54,167257.0,35.1098,35.236,35.1098,35.1571,167257.0
2016-03-01 12:30:00,44.55,44.59,44.47,44.49,161210.0,35.165,35.1966,35.1019,35.1176,161210.0
2016-03-01 13:00:00,44.49,44.51,44.43,44.45,145096.0,35.1176,35.1334,35.0703,35.0861,145096.0
2016-03-01 13:30:00,44.46,44.53,44.36,44.48,208552.0,35.094,35.1492,35.015,35.1098,208552.0
2016-03-01 14:00:00,44.48,44.49,44.36,44.44,145189.0,35.1098,35.1176,35.015,35.0782,145189.0
2016-03-01 14:30:00,44.44,44.6,44.4,44.59,182375.0,35.0782,35.2045,35.0466,35.1966,182375.0
2016-03-01 15:00:00,44.58,44.64,44.53,44.57,220323.0,35.1887,35.236,35.1492,35.1808,220323.0
2016-03-01 15:30:00,44.57,44.59,44.47,44.56,624816.0,35.1808,35.1966,35.1019,35.1729,624816.0
2016-03-02 09:30:00,44.43,44.63,44.26,44.5,219406.0,35.0703,35.2282,34.9361,35.1255,219406.0
2016-03-02 10:00:00,44.49,44.54,44.42,44.5,149858.0,35.1176,35.1571,35.0624,35.1255,149858.0
2016-03-02 10:30:00,44.49,44.51,44.4,44.49,218607.0,35.1176,35.1334,35.0466,35.1176,218607.0
2016-03-02 11:00:00,44.48,44.62,44.45,44.6,270201.0,35.1098,35.2203,35.0861,35.2045,270201.0
2016-03-02 11:30:00,44.61,44.76,44.57,44.71,165077.0,35.2124,35.3308,35.1808,35.2913,165077.0
2016-03-02 12:00:00,44.71,44.81,44.7,44.73,121825.0,35.2913,35.3702,35.2834,35.3071,121825.0
2016-03-02 12:30:00,44.73,44.82,44.7,44.79,101554.0,35.3071,35.3781,35.2834,35.3544,101554.0
2016-03-02 13:00:00,44.79,44.84,44.77,44.83,93956.0,35.3544,35.3939,35.3387,35.386,93956.0
2016-03-02 13:30:00,44.83,44.9,44.77,44.89,294913.0,35.386,35.4413,35.3387,35.4334,294913.0
2016-03-02 14:00:00,44.88,44.91,44.79,44.81,215747.0,35.4255,35.4492,35.3544,35.3702,215747.0
2016-03-02 14:30:00,44.81,44.96,44.79,44.91,212459.0,35.3702,35.4886,35.3544,35.4492,212459.0
2016-03-02 15:00:00,44.91,45.03,44.89,44.96,278975.0,35.4492,35.5439,35.4334,35.4886,278975.0
2016-03-02 15:30:00,44.97,45.07,44.92,45.04,644704.0,35.4965,35.5755,35.4571,35.5518,644704.0
2016-03-03 09:30:00,44.8,44.97,44.67,44.68,235394.0,35.3623,35.4965,35.2597,35.2676,235394.0
2016-03-03 10:00:00,44.69,44.76,44.64,44.73,72839.0,35.2755,35.3308,35.236,35.3071,72839.0
2016-03-03 10:30:00,44.74,44.87,44.74,44.78,72509.0,35.315,35.4176,35.315,35.3466,72509.0
2016-03-03 11:00:00,44.79,44.83,44.71,44.72,74149.0,35.3544,35.386,35.2913,35.2992,74149.0
2016-03-03 11:30:00,44.72,44.78,44.71,44.73,88201.0,35.2992,35.3466,35.2913,35.3071,88201.0
2016-03-03 12:00:00,44.73,44.84,44.73,44.84,78754.0,35.3071,35.3939,35.3071,35.3939,78754.0
2016-03-03 12:30:00,44.84,44.88,44.76,44.79,115079.0,35.3939,35.4255,35.3308,35.3544,115079.0
2016-03-03 13:00:00,44.79,44.85,44.78,44.79,257969.0,35.3544,35.4018,35.3466,35.3544,257969.0
2016-03-03 13:30:00,44.79,44.81,44.72,44.74,148321.0,35.3544,35.3702,35.2992,35.315,148321.0
2016-03-03 14:00:00,44.75,44.81,44.72,44.79,121378.0,35.3229,35.3702,35.2992,35.3544,121378.0
2016-03-03 14:30:00,44.79,44.92,44.74,44.88,222520.0,35.3544,35.4571,35.315,35.4255,222520.0
2016-03-03 15:00:00,44.88,45.02,44.86,45.01,144642.0,35.4255,35.536,35.4097,35.5281,144642.0
2016-03-03 15:30:00,45.01,45.05,44.95,45.01,478346.0,35.5281,35.5597,35.4807,35.5281,478346.0
2016-03-04 09:30:00,44.81,44.99,44.72,44.97,284194.0,35.3702,35.5123,35.2992,35.4965,284194.0
2016-03-04 10:00:00,44.96,45.19,44.89,45.15,291613.0,35.4886,35.6702,35.4334,35.6386,291613.0
2016-03-04 10:30:00,45.16,45.34,45.13,45.22,125474.0,35.6465,35.7886,35.6228,35.6939,125474.0
2016-03-04 11:00:00,45.22,45.25,45.1,45.11,106004.0,35.6939,35.7175,35.5991,35.607,106004.0
2016-03-04 11:30:00,45.11,45.17,45.08,45.14,110247.0,35.607,35.6544,35.5834,35.6307,110247.0
2016-03-04 12:00:00,45.14,45.2,45.09,45.13,97502.0,35.6307,35.6781,35.5912,35.6228,97502.0
2016-03-04 12:30:00,45.13,45.26,45.13,45.19,99896.0,35.6228,35.7254,35.6228,35.6702,99896.0
2016-03-04 13:00:00,45.2,45.26,45.15,45.24,114261.0,35.6781,35.7254,35.6386,35.7097,114261.0
2016-03-04 13:30:00,45.24,45.26,45.22,45.23,112552.0,35.7097,35.7254,35.6939,35.7018,112552.0
2016-03-04 14:00:00,45.22,45.25,45.08,45.12,126159.0,35.6939,35.7175,35.5834,35.6149,126159.0
2016-03-04 14:30:00,45.11,45.12,45.0,45.01,204677.0,35.607,35.6149,35.5202,35.5281,204677.0
2016-03-04 15:00:00,45.01,45.02,44.88,44.98,210762.0,35.5281,35.536,35.4255,35.5044,210762.0
2016-03-04 15:30:00,44.98,45.08,44.94,45.03,398916.0,35.5044,35.5834,35.4728,35.5439,398916.0
2016-03-07 09:30:00,44.81,45.0,44.69,45.0,219006.0,35.3702,35.5202,35.2755,35.5202,219006.0
2016-03-07 10:00:00,44.99,45.02,44.88,45.02,132274.0,35.5123,35.536,35.4255,35.536,132274.0
2016-03-07 10:30:00,45.02,45.07,44.95,44.98,121228.0,35.536,35.5755,35.4807,35.5044,121228.0
2016-03-07 11:00:00,44.98,45.06,44.92,45.06,163167.0,35.5044,35.5676,35.4571,35.5676,163167.0
2016-03-07 11:30:00,45.05,45.12,44.99,45.0,82215.0,35.5597,35.6149,35.5123,35.5202,82215.0
2016-03-07 12:00:00,44.99,45.0,44.9,44.96,93914.0,35.5123,35.5202,35.4413,35.4886,93914.0
2016-03-07 12:30:00,44.96,44.98,44.95,44.98,67684.0,35.4886,35.5044,35.4807,35.5044,67684.0
2016-03-07 13:00:00,44.98,45.07,44.96,45.02,135350.0,35.5044,35.5755,35.4886,35.536,135350.0
2016-03-07 13:30:00,45.01,45.12,44.97,45.1,137904.0,35.5281,35.6149,35.4965,35.5991,137904.0
2016-03-07 14:00:00,45.1,45.12,45.01,45.07,129342.0,35.5991,35.6149,35.5281,35.5755,129342.0
2016-03-07 14:30:00,45.06,45.08,44.95,45.06,143230.0,35.5676,35.5834,35.4807,35.5676,143230.0
2016-03-07 15:00:00,45.07,45.13,45.01,45.13,159791.0,35.5755,35.6228,35.5281,35.6228,159791.0
2016-03-07 15:30:00,45.12,45.18,45.04,45.1,509034.0,35.6149,35.6623,35.5518,35.5991,509034.0
2016-03-08 09:30:00,45.04,45.23,44.9,45.06,169728.0,35.5518,35.7018,35.4413,35.5676,169728.0
2016-03-08 10:00:00,45.06,45.15,44.96,44.98,140564.0,35.5676,35.6386,35.4886,35.5044,140564.0
2016-03-08 10:30:00,44.97,45.23,44.95,45.16,203689.0,35.4965,35.7018,35.4807,35.6465,203689.0
2016-03-08 11:00:00,45.16,45.19,45.05,45.09,133094.0,35.6465,35.6702,35.5597,35.5912,133094.0
2016-03-08 11:30:00,45.08,45.33,45.08,45.26,143700.0,35.5834,35.7807,35.5834,35.7254,143700.0
2016-03-08 12:00:00,45.27,45.39,45.25,45.26,99912.0,35.7333,35.8281,35.7175,35.7254,99912.0
2016-03-08 12:30:00,45.26,45.31,45.22,45.29,106863.0,35.7254,35.7649,35.6939,35.7491,106863.0
2016-03-08 13:00:00,45.3,45.3,45.21,45.27,115862.0,35.757,35.757,35.686,35.7333,115862.0
2016-03-08 13:30:00,45.27,45.27,45.16,45.18,87217.0,35.7333,35.7333,35.6465,35.6623,87217.0
2016-03-08 14:00:00,45.18,45.2,44.91,45.03,239199.0,35.6623,35.6781,35.4492,35.5439,239199.0
2016-03-08 14:30:00,45.03,45.05,44.96,45.0,220501.0,35.5439,35.5597,35.4886,35.5202,220501.0
2016-03-08 15:00:00,45.0,45.01,44.85,44.86,228145.0,35.5202,35.5281,35.4018,35.4097,228145.0
2016-03-08 15:30:00,44.86,44.9,44.77,44.88,751839.0,35.4097,35.4413,35.3387,35.4255,751839.0
2016-03-09 09:30:00,44.87,45.34,44.78,45.34,231791.0,35.4176,35.7886,35.3466,35.7886,231791.0
2016-03-09 10:00:00,45.34,45.39,45.2,45.34,258308.0,35.7886,35.8281,35.6781,35.7886,258308.0
2016-03-09 10:30:00,45.35,45.42,45.15,45.22,184826.0,35.7965,35.8517,35.6386,35.6939,184826.0
2016-03-09 11:00:00,45.22,45.39,45.19,45.3,184322.0,35.6939,35.8281,35.6702,35.757,184322.0
2016-03-09 11:30:00,45.31,45.32,45.22,45.23,139406.0,35.7649,35.7728,35.6939,35.7018,139406.0
2016-03-09 12:00:00,45.23,45.26,45.15,45.16,146056.0,35.7018,35.7254,35.6386,35.6465,146056.0
2016-03-09 12:30:00,45.16,45.17,45.06,45.07,145573.0,35.6465,35.6544,35.5676,35.5755,145573.0
2016-03-09 13:00:00,45.07,45.08,44.98,45.07,169056.0,35.5755,35.5834,35.5044,35.5755,169056.0
2016-03-09 13:30:00,45.07,45.15,45.06,45.11,113700.0,35.5755,35.6386,35.5676,35.607,113700.0
2016-03-09 14:00:00,45.12,45.13,45.05,45.05,137950.0,35.6149,35.6228,35.5597,35.5597,137950.0
2016-03-09 14:30:00,45.06,45.08,45.03,45.06,343464.0,35.5676,35.5834,35.5439,35.5676,343464.0
2016-03-09 15:00:00,45.05,45.06,44.94,44.98,283192.0,35.5597,35.5676,35.4728,35.5044,283192.0
2016-03-09 15:30:00,44.98,45.05,44.93,45.04,724622.0,35.5044,35.5597,35.465,35.5518,724622.0
2016-03-10 09:30:00,45.27,45.49,45.11,45.43,392349.0,35.7333,35.907,35.607,35.8596,392349.0
2016-03-10 10:00:00,45.44,45.61,45.43,45.53,1208336.0,35.8675,36.0017,35.8596,35.9386,1208336.0
2016-03-10 10:30:00,45.54,45.54,45.08,45.09,1122678.0,35.9465,35.9465,35.5834,35.5912,1122678.0
2016-03-10 11:00:00,45.09,45.13,44.83,44.89,303351.0,35.5912,35.6228,35.386,35.4334,303351.0
2016-03-10 11:30:00,44.89,45.03,44.71,44.91,331311.0,35.4334,35.5439,35.2913,35.4492,331311.0
2016-03-10 12:00:00,44.91,44.95,44.84,44.88,165263.0,35.4492,35.4807,35.3939,35.4255,165263.0
2016-03-10 12:30:00,44.88,44.89,44.79,44.86,239772.0,35.4255,35.4334,35.3544,35.4097,239772.0
2016-03-10 13:00:00,44.85,44.89,44.77,44.89,145992.0,35.4018,35.4334,35.3387,35.4334,145992.0
2016-03-10 13:30:00,44.88,45.02,44.88,44.98,157552.0,35.4255,35.536,35.4255,35.5044,157552.0
2016-03-10 14:00:00,44.99,45.03,44.92,44.96,218820.0,35.5123,35.5439,35.4571,35.4886,218820.0
2016-03-10 14:30:00,44.96,45.08,44.92,45.08,395807.0,35.4886,35.5834,35.4571,35.5834,395807.0
2016-03-10 15:00:00,45.08,45.1,44.98,45.07,298977.0,35.5834,35.5991,35.5044,35.5755,298977.0
2016-03-10 15:30:00,45.07,45.12,44.98,45.11,627534.0,35.5755,35.6149,35.5044,35.607,627534.0
2016-03-11 09:30:00,45.55,45.79,45.43,45.62,376276.0,35.9543,36.1438,35.8596,36.0096,376276.0
2016-03-11 10:00:00,45.62,45.73,45.56,45.73,308859.0,36.0096,36.0964,35.9622,36.0964,308859.0
2016-03-11 10:30:00,45.74,45.9,45.69,45.9,189301.0,36.1043,36.2306,36.0649,36.2306,189301.0
2016-03-11 11:00:00,45.89,46.17,45.87,46.12,307749.0,36.2227,36.4437,36.2069,36.4043,307749.0
2016-03-11 11:30:00,46.13,46.14,45.91,46.02,261207.0,36.4122,36.4201,36.2385,36.3253,261207.0
2016-03-11 12:00:00,46.03,46.08,45.97,46.08,153660.0,36.3332,36.3727,36.2859,36.3727,153660.0
2016-03-11 12:30:00,46.07,46.1,45.95,45.96,190994.0,36.3648,36.3885,36.2701,36.278,190994.0
2016-03-11 13:00:00,45.96,45.98,45.83,45.87,119963.0,36.278,36.2938,36.1754,36.2069,119963.0
2016-03-11 13:30:00,45.87,46.0,45.79,45.99,167836.0,36.2069,36.3095,36.1438,36.3017,167836.0
2016-03-11 14:00:00,45.98,46.0,45.86,45.88,189855.0,36.2938,36.3095,36.199,36.2148,189855.0
2016-03-11 14:30:00,45.89,45.96,45.88,45.9,152615.0,36.2227,36.278,36.2148,36.2306,152615.0
2016-03-11 15:00:00,45.89,45.98,45.79,45.8,372247.0,36.2227,36.2938,36.1438,36.1517,372247.0
2016-03-11 15:30:00,45.8,45.85,45.65,45.84,818548.0,36.1517,36.1911,36.0333,36.1833,818548.0
2016-03-14 09:30:00,45.63,45.89,45.6,45.61,228725.0,36.0175,36.2227,35.9938,36.0017,228725.0
2016-03-14 10:00:00,45.61,45.67,45.53,45.55,251082.0,36.0017,36.0491,35.9386,35.9543,251082.0
2016-03-14 10:30:00,45.56,45.69,45.56,45.6,285126.0,35.9622,36.0649,35.9622,35.9938,285126.0
2016-03-14 11:00:00,45.61,45.69,45.6,45.69,176988.0,36.0017,36.0649,35.9938,36.0649,176988.0
2016-03-14 11:30:00,45.69,45.7,45.62,45.67,196358.0,36.0649,36.0727,36.0096,36.0491,196358.0
2016-03-14 12:00:00,45.67,45.77,45.66,45.76,98485.0,36.0491,36.128,36.0412,36.1201,98485.0
2016-03-14 12:30:00,45.76,45.78,45.7,45.71,89838.0,36.1201,36.1359,36.0727,36.0806,89838.0
2016-03-14 13:00:00,45.7,45.71,45.64,45.65,98531.0,36.0727,36.0806,36.0254,36.0333,98531.0
2016-03-14 13:30:00,45.64,45.67,45.6,45.64,142080.0,36.0254,36.0491,35.9938,36.0254,142080.0
2016-03-14 14:00:00,45.65,45.7,45.63,45.7,191479.0,36.0333,36.0727,36.0175,36.0727,191479.0
2016-03-14 14:30:00,45.7,45.82,45.69,45.73,188825.0,36.0727,36.1675,36.0649,36.0964,188825.0
2016-03-14 15:00:00,45.74,45.88,45.73,45.88,207990.0,36.1043,36.2148,36.0964,36.2148,207990.0
2016-03-14 15:30:00,45.88,45.93,45.81,45.81,771601.0,36.2148,36.2543,36.1596,36.1596,771601.0
2016-03-15 09:30:00,45.6,45.93,45.59,45.92,193371.0,35.9938,36.2543,35.9859,36.2464,193371.0
2016-03-15 10:00:00,45.92,46.16,45.92,46.14,243038.0,36.2464,36.4358,36.2464,36.4201,243038.0
2016-03-15 10:30:00,46.14,46.15,45.97,46.09,152861.0,36.4201,36.4279,36.2859,36.3806,152861.0
2016-03-15 11:00:00,46.09,46.14,46.0,46.01,153685.0,36.3806,36.4201,36.3095,36.3174,153685.0
2016-03-15 11:30:00,46.01,46.04,45.86,45.87,136627.0,36.3174,36.3411,36.199,36.2069,136627.0
2016-03-15 12:00:00,45.87,45.87,45.66,45.72,309113.0,36.2069,36.2069,36.0412,36.0885,309113.0
2016-03-15 12:30:00,45.72,45.73,45.52,45.52,297946.0,36.0885,36.0964,35.9307,35.9307,297946.0
2016-03-15 13:00:00,45.53,45.72,45.51,45.66,274099.0,35.9386,36.0885,35.9228,36.0412,274099.0
2016-03-15 13:30:00,45.67,45.81,45.66,45.68,224675.0,36.0491,36.1596,36.0412,36.057,224675.0
2016-03-15 14:00:00,45.69,45.82,45.68,45.72,234477.0,36.0649,36.1675,36.057,36.0885,234477.0
2016-03-15 14:30:00,45.72,45.82,45.7,45.8,263224.0,36.0885,36.1675,36.0727,36.1517,263224.0
2016-03-15 15:00:00,45.8,45.88,45.76,45.82,306844.0,36.1517,36.2148,36.1201,36.1675,306844.0
2016-03-15 15:30:00,45.81,45.88,45.79,45.87,476699.0,36.1596,36.2148,36.1438,36.2069,476699.0
2016-03-16 09:30:00,45.79,45.88,45.58,45.88,172693.0,36.1438,36.2148,35.978,36.2148,172693.0
2016-03-16 10:00:00,45.86,45.87,45.69,45.71,172192.0,36.199,36.2069,36.0649,36.0806,172192.0
2016-03-16 10:30:00,45.71,45.8,45.71,45.79,149326.0,36.0806,36.1517,36.0806,36.1438,149326.0
2016-03-16 11:00:00,45.78,45.83,45.71,45.82,104322.0,36.1359,36.1754,36.0806,36.1675,104322.0
2016-03-16 11:30:00,45.82,45.87,45.81,45.83,96786.0,36.1675,36.2069,36.1596,36.1754,96786.0
2016-03-16 12:00:00,45.83,45.83,45.67,45.68,99040.0,36.1754,36.1754,36.0491,36.057,99040.0
2016-03-16 12:30:00,45.69,45.72,45.66,45.72,107744.0,36.0649,36.0885,36.0412,36.0885,107744.0
2016-03-16 13:00:00,45.72,45.76,45.66,45.7,124535.0,36.0885,36.1201,36.0412,36.0727,124535.0
2016-03-16 13:30:00,45.69,45.79,45.67,45.74,155663.0,36.0649,36.1438,36.0491,36.1043,155663.0
2016-03-16 14:00:00,45.72,46.17,45.72,46.15,260068.0,36.0885,36.4437,36.0885,36.4279,260068.0
2016-03-16 14:30:00,46.14,46.15,45.93,45.94,207383.0,36.4201,36.4279,36.2543,36.2622,207383.0
2016-03-16 15:00:00,45.94,46.02,45.89,45.99,289472.0,36.2622,36.3253,36.2227,36.3017,289472.0
2016-03-16 15:30:00,45.99,46.1,45.96,46.03,569247.0,36.3017,36.3885,36.278,36.3332,569247.0
2016-03-17 09:30:00,46.08,46.18,45.87,46.13,301541.0,36.3727,36.4516,36.2069,36.4122,301541.0
2016-03-17 10:00:00,46.13,46.42,46.1,46.3,276242.0,36.4122,36.6411,36.3885,36.5463,276242.0
2016-03-17 10:30:00,46.3,46.47,46.29,46.29,145353.0,36.5463,36.6805,36.5385,36.5385,145353.0
2016-03-17 11:00:00,46.29,46.4,46.27,46.3,93661.0,36.5385,36.6253,36.5227,36.5463,93661.0
2016-03-17 11:30:00,46.32,46.36,46.29,46.32,100964.0,36.5621,36.5937,36.5385,36.5621,100964.0
2016-03-17 12:00:00,46.31,46.31,46.18,46.22,126296.0,36.5542,36.5542,36.4516,36.4832,126296.0
2016-03-17 12:30:00,46.22,46.43,46.21,46.38,199905.0,36.4832,36.649,36.4753,36.6095,199905.0
2016-03-17 13:00:00,46.37,46.4,46.16,46.16,93292.0,36.6016,36.6253,36.4358,36.4358,93292.0
2016-03-17 13:30:00,46.16,46.26,46.14,46.19,143814.0,36.4358,36.5148,36.4201,36.4595,143814.0
2016-03-17 14:00:00,46.19,46.27,46.12,46.19,237924.0,36.4595,36.5227,36.4043,36.4595,237924.0
2016-03-17 14:30:00,46.19,46.22,46.13,46.18,169483.0,36.4595,36.4832,36.4122,36.4516,169483.0
2016-03-17 15:00:00,46.18,46.21,46.08,46.13,313508.0,36.4516,36.4753,36.3727,36.4122,313508.0
2016-03-17 15:30:00,46.14,46.22,46.09,46.12,560504.0,36.4201,36.4832,36.3806,36.4043,560504.0
2016-03-18 09:30:00,46.13,46.56,46.01,46.54,920595.0,36.4122,36.7516,36.3174,36.7358,920595.0
2016-03-18 10:00:00,46.54,46.66,46.5,46.58,194361.0,36.7358,36.8305,36.7042,36.7674,194361.0
2016-03-18 10:30:00,46.58,46.66,46.57,46.59,164935.0,36.7674,36.8305,36.7595,36.7753,164935.0
2016-03-18 11:00:00,46.59,46.59,46.39,46.44,168053.0,36.7753,36.7753,36.6174,36.6569,168053.0
2016-03-18 11:30:00,46.44,46.48,46.38,46.4,177019.0,36.6569,36.6884,36.6095,36.6253,177019.0
2016-03-18 12:00:00,46.41,46.46,46.39,46.45,131580.0,36.6332,36.6726,36.6174,36.6647,131580.0
2016-03-18 12:30:00,46.45,46.46,46.39,46.43,128496.0,36.6647,36.6726,36.6174,36.649,128496.0
2016-03-18 13:00:00,46.44,46.49,46.4,46.48,176798.0,36.6569,36.6963,36.6253,36.6884,176798.0
2016-03-18 13:30:00,46.48,46.51,46.43,46.51,124550.0,36.6884,36.7121,36.649,36.7121,124550.0
2016-03-18 14:00:00,46.5,46.52,46.45,46.45,163788.0,36.7042,36.72,36.6647,36.6647,163788.0
2016-03-18 14:30:00,46.45,46.47,46.37,46.39,169980.0,36.6647,36.6805,36.6016,36.6174,169980.0
2016-03-18 15:00:00,46.39,46.51,46.37,46.48,330295.0,36.6174,36.7121,36.6016,36.6884,330295.0
2016-03-18 15:30:00,46.48,46.66,46.43,46.61,1203923.0,36.6884,36.8305,36.649,36.791,1203923.0
2016-03-21 09:30:00,46.41,46.57,46.31,46.49,217181.0,36.6332,36.7595,36.5542,36.6963,217181.0
2016-03-21 10:00:00,46.49,46.57,46.35,46.36,225022.0,36.6963,36.7595,36.5858,36.5937,225022.0
2016-03-21 10:30:00,46.35,46.53,46.34,46.45,189970.0,36.5858,36.7279,36.5779,36.6647,189970.0
2016-03-21 11:00:00,46.45,46.57,46.44,46.55,120885.0,36.6647,36.7595,36.6569,36.7437,120885.0
2016-03-21 11:30:00,46.56,46.69,46.51,46.68,163109.0,36.7516,36.8542,36.7121,36.8463,163109.0
2016-03-21 12:00:00,46.67,46.69,46.61,46.62,93269.0,36.8384,36.8542,36.791,36.7989,93269.0
2016-03-21 12:30:00,46.63,46.69,46.52,46.59,157067.0,36.8068,36.8542,36.72,36.7753,157067.0
2016-03-21 13:00:00,46.59,46.6,46.48,46.5,150050.0,36.7753,36.7832,36.6884,36.7042,150050.0
2016-03-21 13:30:00,46.49,46.5,46.41,46.43,213791.0,36.6963,36.7042,36.6332,36.649,213791.0
2016-03-21 14:00:00,46.43,46.46,46.32,46.37,293723.0,36.649,36.6726,36.5621,36.6016,293723.0
2016-03-21 14:30:00,46.37,46.48,46.34,46.48,192803.0,36.6016,36.6884,36.5779,36.6884,192803.0
2016-03-21 15:00:00,46.48,46.48,46.33,46.39,267291.0,36.6884,36.6884,36.57,36.6174,267291.0
2016-03-21 15:30:00,46.39,46.4,46.28,46.34,553982.0,36.6174,36.6253,36.5306,36.5779,553982.0
2016-03-22 09:30:00,46.25,46.49,46.16,46.25,230582.0,36.5069,36.6963,36.4358,36.5069,230582.0
2016-03-22 10:00:00,46.25,46.41,46.21,46.35,243157.0,36.5069,36.6332,36.4753,36.5858,243157.0
2016-03-22 10:30:00,46.34,46.4,46.27,46.36,155213.0,36.5779,36.6253,36.5227,36.5937,155213.0
2016-03-22 11:00:00,46.36,46.38,46.27,46.32,343164.0,36.5937,36.6095,36.5227,36.5621,343164.0
2016-03-22 11:30:00,46.32,46.44,46.29,46.44,196379.0,36.5621,36.6569,36.5385,36.6569,196379.0
2016-03-22 12:00:00,46.44,46.61,46.43,46.6,208024.0,36.6569,36.791,36.649,36.7832,208024.0
2016-03-22 12:30:00,46.59,46.61,46.5,46.61,206938.0,36.7753,36.791,36.7042,36.791,206938.0
2016-03-22 13:00:00,46.61,46.65,46.58,46.65,262872.0,36.791,36.8226,36.7674,36.8226,262872.0
2016-03-22 13:30:00,46.65,46.65,46.49,46.49,252734.0,36.8226,36.8226,36.6963,36.6963,252734.0
2016-03-22 14:00:00,46.5,46.5,46.42,46.48,212691.0,36.7042,36.7042,36.6411,36.6884,212691.0
2016-03-22 14:30:00,46.48,46.56,46.44,46.45,179430.0,36.6884,36.7516,36.6569,36.6647,179430.0
2016-03-22 15:00:00,46.45,46.48,46.31,46.32,299567.0,36.6647,36.6884,36.5542,36.5621,299567.0
2016-03-22 15:30:00,46.33,46.38,46.28,46.36,433551.0,36.57,36.6095,36.5306,36.5937,433551.0
2016-03-23 09:30:00,46.17,46.32,46.09,46.32,181527.0,36.4437,36.5621,36.3806,36.5621,181527.0
2016-03-23 10:00:00,46.33,46.52,46.31,46.48,125174.0,36.57,36.72,36.5542,36.6884,125174.0
2016-03-23 10:30:00,46.47,46.59,46.27,46.27,195826.0,36.6805,36.7753,36.5227,36.5227,195826.0
2016-03-23 11:00:00,46.27,46.4,46.21,46.39,214489.0,36.5227,36.6253,36.4753,36.6174,214489.0
2016-03-23 11:30:00,46.38,46.4,46.29,46.31,182282.0,36.6095,36.6253,36.5385,36.5542,182282.0
2016-03-23 12:00:00,46.31,46.41,46.3,46.39,135361.0,36.5542,36.6332,36.5463,36.6174,135361.0
2016-03-23 12:30:00,46.39,46.42,46.33,46.41,129967.0,36.6174,36.6411,36.57,36.6332,129967.0
2016-03-23 13:00:00,46.42,46.46,46.37,46.44,139047.0,36.6411,36.6726,36.6016,36.6569,139047.0
2016-03-23 13:30:00,46.43,46.48,46.38,46.47,146937.0,36.649,36.6884,36.6095,36.6805,146937.0
2016-03-23 14:00:00,46.46,46.53,46.44,46.47,179063.0,36.6726,36.7279,36.6569,36.6805,179063.0
2016-03-23 14:30:00,46.46,46.47,46.36,46.4,143879.0,36.6726,36.6805,36.5937,36.6253,143879.0
2016-03-23 15:00:00,46.4,46.46,46.31,46.44,226891.0,36.6253,36.6726,36.5542,36.6569,226891.0
2016-03-23 15:30:00,46.44,46.48,46.35,46.35,383699.0,36.6569,36.6884,36.5858,36.5858,383699.0
2016-03-24 09:30:00,46.24,46.42,46.13,46.21,237205.0,36.499,36.6411,36.4122,36.4753,237205.0
2016-03-24 10:00:00,46.21,46.34,46.18,46.29,247876.0,36.4753,36.5779,36.4516,36.5385,247876.0
2016-03-24 10:30:00,46.29,46.33,46.12,46.23,231021.0,36.5385,36.57,36.4043,36.4911,231021.0
2016-03-24 11:00:00,46.22,46.32,46.22,46.24,247837.0,36.4832,36.5621,36.4832,36.499,247837.0
2016-03-24 11:30:00,46.23,46.26,46.18,46.25,193677.0,36.4911,36.5148,36.4516,36.5069,193677.0
2016-03-24 12:00:00,46.25,46.31,46.21,46.22,143232.0,36.5069,36.5542,36.4753,36.4832,143232.0
2016-03-24 12:30:00,46.21,46.23,46.15,46.19,126308.0,36.4753,36.4911,36.4279,36.4595,126308.0
2016-03-24 13:00:00,46.2,46.22,46.16,46.22,131744.0,36.4674,36.4832,36.4358,36.4832,131744.0
2016-03-24 13:30:00,46.22,46.22,46.16,46.18,179730.0,36.4832,36.4832,36.4358,36.4516,179730.0
2016-03-24 14:00:00,46.18,46.23,46.15,46.22,224232.0,36.4516,36.4911,36.4279,36.4832,224232.0
2016-03-24 14:30:00,46.22,46.28,46.18,46.23,355718.0,36.4832,36.5306,36.4516,36.4911,355718.0
2016-03-24 15:00:00,46.23,46.3,46.1,46.15,517254.0,36.4911,36.5463,36.3885,36.4279,517254.0
2016-03-24 15:30:00,46.16,46.27,46.16,46.25,729053.0,36.4358,36.5227,36.4358,36.5069,729053.0
2016-03-28 09:30:00,46.26,46.47,46.26,46.46,148747.0,36.5148,36.6805,36.5148,36.6726,148747.0
2016-03-28 10:00:00,46.46,46.47,46.24,46.31,142062.0,36.6726,36.6805,36.499,36.5542,142062.0
2016-03-28 10:30:00,46.3,46.36,46.21,46.23,122147.0,36.5463,36.5937,36.4753,36.4911,122147.0
2016-03-28 11:00:00,46.23,46.32,46.18,46.24,91586.0,36.4911,36.5621,36.4516,36.499,91586.0
2016-03-28 11:30:00,46.24,46.32,46.24,46.3,107647.0,36.499,36.5621,36.499,36.5463,107647.0
2016-03-28 12:00:00,46.29,46.31,46.22,46.26,126745.0,36.5385,36.5542,36.4832,36.5148,126745.0
2016-03-28 12:30:00,46.26,46.26,46.2,46.2,86358.0,36.5148,36.5148,36.4674,36.4674,86358.0
2016-03-28 13:00:00,46.21,46.24,46.14,46.23,150283.0,36.4753,36.499,36.4201,36.4911,150283.0
2016-03-28 13:30:00,46.23,46.26,46.2,46.24,140616.0,36.4911,36.5148,36.4674,36.499,140616.0
2016-03-28 14:00:00,46.24,46.26,46.19,46.24,146396.0,36.499,36.5148,36.4595,36.499,146396.0
2016-03-28 14:30:00,46.24,46.25,46.15,46.19,172156.0,36.499,36.5069,36.4279,36.4595,172156.0
2016-03-28 15:00:00,46.2,46.28,46.18,46.23,256213.0,36.4674,36.5306,36.4516,36.4911,256213.0
2016-03-28 15:30:00,46.23,46.27,46.18,46.24,444010.0,36.4911,36.5227,36.4516,36.499,444010.0
2016-03-29 09:30:00,46.25,46.4,46.13,46.14,321044.0,36.5069,36.6253,36.4122,36.4201,321044.0
2016-03-29 10:00:00,46.15,46.25,46.06,46.07,288557.0,36.4279,36.5069,36.3569,36.3648,288557.0
2016-03-29 10:30:00,46.07,46.23,46.06,46.16,140049.0,36.3648,36.4911,36.3569,36.4358,140049.0
2016-03-29 11:00:00,46.16,46.22,46.12,46.15,148344.0,36.4358,36.4832,36.4043,36.4279,148344.0
2016-03-29 11:30:00,46.14,46.19,46.03,46.1,130241.0,36.4201,36.4595,36.3332,36.3885,130241.0
2016-03-29 12:00:00,46.1,46.36,46.07,46.35,169099.0,36.3885,36.5937,36.3648,36.5858,169099.0
2016-03-29 12:30:00,46.34,46.36,46.21,46.3,236414.0,36.5779,36.5937,36.4753,36.5463,236414.0
2016-03-29 13:00:00,46.3,46.31,46.2,46.25,198761.0,36.5463,36.5542,36.4674,36.5069,198761.0
2016-03-29 13:30:00,46.26,46.38,46.22,46.38,180121.0,36.5148,36.6095,36.4832,36.6095,180121.0
2016-03-29 14:00:00,46.38,46.55,46.33,46.55,182477.0,36.6095,36.7437,36.57,36.7437,182477.0
2016-03-29 14:30:00,46.54,46.56,46.46,46.51,179252.0,36.7358,36.7516,36.6726,36.7121,179252.0
2016-03-29 15:00:00,46.51,46.58,46.49,46.5,177116.0,36.7121,36.7674,36.6963,36.7042,177116.0
2016-03-29 15:30:00,46.5,46.51,46.3,46.46,645828.0,36.7042,36.7121,36.5463,36.6726,645828.0
2016-03-30 09:30:00,46.18,46.41,46.1,46.32,259567.0,36.694,36.8767,36.6304,36.8052,259567.0
2016-03-30 10:00:00,46.32,46.34,46.21,46.3,193076.0,36.8052,36.8211,36.7178,36.7893,193076.0
2016-03-30 10:30:00,46.31,46.33,46.27,46.32,220437.0,36.7973,36.8131,36.7655,36.8052,220437.0
2016-03-30 11:00:00,46.32,46.59,46.32,46.53,187699.0,36.8052,37.0197,36.8052,36.9721,187699.0
2016-03-30 11:30:00,46.53,46.68,46.5,46.68,162677.0,36.9721,37.0913,36.9482,37.0913,162677.0
2016-03-30 12:00:00,46.69,46.78,46.66,46.7,135568.0,37.0992,37.1707,37.0754,37.1071,135568.0
2016-03-30 12:30:00,46.71,46.75,46.62,46.67,110377.0,37.1151,37.1469,37.0436,37.0833,110377.0
2016-03-30 13:00:00,46.67,46.72,46.64,46.65,130136.0,37.0833,37.123,37.0595,37.0674,130136.0
2016-03-30 13:30:00,46.65,46.68,46.62,46.63,110495.0,37.0674,37.0913,37.0436,37.0515,110495.0
2016-03-30 14:00:00,46.63,46.64,46.55,46.6,189244.0,37.0515,37.0595,36.988,37.0277,189244.0
2016-03-30 14:30:00,46.61,46.69,46.59,46.67,191162.0,37.0356,37.0992,37.0197,37.0833,191162.0
2016-03-30 15:00:00,46.68,46.78,46.68,46.76,154756.0,37.0913,37.1707,37.0913,37.1548,154756.0
2016-03-30 15:30:00,46.76,46.76,46.6,46.63,328983.0,37.1548,37.1548,37.0277,37.0515,328983.0
2016-03-31 09:30:00,46.62,46.9,46.52,46.7,154697.0,37.0436,37.2661,36.9641,37.1071,154697.0
2016-03-31 10:00:00,46.71,46.71,46.59,46.68,145299.0,37.1151,37.1151,37.0197,37.0913,145299.0
2016-03-31 10:30:00,46.69,46.86,46.68,46.77,164502.0,37.0992,37.2343,37.0913,37.1628,164502.0
2016-03-31 11:00:00,46.76,46.78,46.68,46.76,133789.0,37.1548,37.1707,37.0913,37.1548,133789.0
2016-03-31 11:30:00,46.76,46.82,46.71,46.82,126090.0,37.1548,37.2025,37.1151,37.2025,126090.0
2016-03-31 12:00:00,46.82,46.83,46.76,46.78,125532.0,37.2025,37.2104,37.1548,37.1707,125532.0
2016-03-31 12:30:00,46.79,46.79,46.71,46.73,145704.0,37.1787,37.1787,37.1151,37.131,145704.0
2016-03-31 13:00:00,46.73,46.73,46.67,46.69,97627.0,37.131,37.131,37.0833,37.0992,97627.0
2016-03-31 13:30:00,46.69,46.72,46.65,46.65,182220.0,37.0992,37.123,37.0674,37.0674,182220.0
2016-03-31 14:00:00,46.65,46.76,46.64,46.72,198950.0,37.0674,37.1548,37.0595,37.123,198950.0
2016-03-31 14:30:00,46.71,46.76,46.67,46.69,244010.0,37.1151,37.1548,37.0833,37.0992,244010.0
2016-03-31 15:00:00,46.69,46.82,46.69,46.76,234209.0,37.0992,37.2025,37.0992,37.1548,234209.0
2016-03-31 15:30:00,46.77,46.78,46.68,46.73,412052.0,37.1628,37.1707,37.0913,37.131,412052.0
2016-04-01 09:30:00,46.57,46.71,46.42,46.64,297733.0,37.0039,37.1151,36.8847,37.0595,297733.0
2016-04-01 10:00:00,46.64,46.72,46.61,46.7,248193.0,37.0595,37.123,37.0356,37.1071,248193.0
2016-04-01 10:30:00,46.7,46.7,46.54,46.61,230171.0,37.1071,37.1071,36.98,37.0356,230171.0
2016-04-01 11:00:00,46.61,46.64,46.52,46.57,217353.0,37.0356,37.0595,36.9641,37.0039,217353.0
2016-04-01 11:30:00,46.57,46.71,46.56,46.68,176837.0,37.0039,37.1151,36.9959,37.0913,176837.0
2016-04-01 12:00:00,46.68,46.78,46.67,46.77,152128.0,37.0913,37.1707,37.0833,37.1628,152128.0
2016-04-01 12:30:00,46.77,46.91,46.76,46.9,268238.0,37.1628,37.274,37.1548,37.2661,268238.0
2016-04-01 13:00:00,46.9,47.05,46.89,47.0,207331.0,37.2661,37.3853,37.2581,37.3455,207331.0
2016-04-01 13:30:00,47.0,47.1,47.0,47.05,190238.0,37.3455,37.425,37.3455,37.3853,190238.0
2016-04-01 14:00:00,47.05,47.15,46.98,47.02,246518.0,37.3853,37.4647,37.3296,37.3614,246518.0
2016-04-01 14:30:00,47.02,47.11,47.02,47.08,247119.0,37.3614,37.4329,37.3614,37.4091,247119.0
2016-04-01 15:00:00,47.08,47.08,46.95,46.98,246744.0,37.4091,37.4091,37.3058,37.3296,246744.0
2016-04-01 15:30:00,46.98,47.13,46.98,47.1,557403.0,37.3296,37.4488,37.3296,37.425,557403.0
2016-04-04 09:30:00,47.05,47.15,46.8,46.91,270440.0,37.3853,37.4647,37.1866,37.274,270440.0
2016-04-04 10:00:00,46.92,46.93,46.75,46.92,129235.0,37.282,37.2899,37.1469,37.282,129235.0
2016-04-04 10:30:00,46.93,46.93,46.83,46.85,121853.0,37.2899,37.2899,37.2104,37.2263,121853.0
2016-04-04 11:00:00,46.85,46.9,46.76,46.8,122637.0,37.2263,37.2661,37.1548,37.1866,122637.0
2016-04-04 11:30:00,46.8,46.81,46.7,46.81,124246.0,37.1866,37.1946,37.1071,37.1946,124246.0
2016-04-04 12:00:00,46.81,46.92,46.81,46.84,113623.0,37.1946,37.282,37.1946,37.2184,113623.0
2016-04-04 12:30:00,46.83,46.88,46.8,46.84,80142.0,37.2104,37.2502,37.1866,37.2184,80142.0
2016-04-04 13:00:00,46.84,46.95,46.83,46.95,72924.0,37.2184,37.3058,37.2104,37.3058,72924.0
2016-04-04 13:30:00,46.94,46.96,46.85,46.89,96811.0,37.2978,37.3137,37.2263,37.2581,96811.0
2016-04-04 14:00:00,46.89,46.92,46.79,46.87,116927.0,37.2581,37.282,37.1787,37.2422,116927.0
2016-04-04 14:30:00,46.87,46.89,46.79,46.86,177003.0,37.2422,37.2581,37.1787,37.2343,177003.0
2016-04-04 15:00:00,46.86,46.95,46.86,46.91,144868.0,37.2343,37.3058,37.2343,37.274,144868.0
2016-04-04 15:30:00,46.91,46.99,46.87,46.98,362185.0,37.274,37.3376,37.2422,37.3296,362185.0
2016-04-05 09:30:00,46.92,47.15,46.53,46.54,377793.0,37.282,37.4647,36.9721,36.98,377793.0
2016-04-05 10:00:00,46.54,46.8,46.54,46.71,184170.0,36.98,37.1866,36.98,37.1151,184170.0
2016-04-05 10:30:00,46.7,46.73,46.57,46.73,233481.0,37.1071,37.131,37.0039,37.131,233481.0
2016-04-05 11:00:00,46.73,46.81,46.65,46.75,139887.0,37.131,37.1946,37.0674,37.1469,139887.0
2016-04-05 11:30:00,46.75,46.79,46.65,46.73,81499.0,37.1469,37.1787,37.0674,37.131,81499.0
2016-04-05 12:00:00,46.73,46.79,46.61,46.72,89344.0,37.131,37.1787,37.0356,37.123,89344.0
2016-04-05 12:30:00,46.71,46.76,46.67,46.69,396516.0,37.1151,37.1548,37.0833,37.0992,396516.0
2016-04-05 13:00:00,46.68,46.78,46.65,46.77,94705.0,37.0913,37.1707,37.0674,37.1628,94705.0
2016-04-05 13:30:00,46.77,46.78,46.67,46.71,92370.0,37.1628,37.1707,37.0833,37.1151,92370.0
2016-04-05 14:00:00,46.71,46.82,46.69,46.8,117101.0,37.1151,37.2025,37.0992,37.1866,117101.0
2016-04-05 14:30:00,46.8,46.84,46.71,46.72,114548.0,37.1866,37.2184,37.1151,37.123,114548.0
2016-04-05 15:00:00,46.73,46.74,46.64,46.68,162040.0,37.131,37.1389,37.0595,37.0913,162040.0
2016-04-05 15:30:00,46.68,46.7,46.6,46.69,453027.0,37.0913,37.1071,37.0277,37.0992,453027.0
2016-04-06 09:30:00,46.79,46.83,46.53,46.76,224450.0,37.1787,37.2104,36.9721,37.1548,224450.0
2016-04-06 10:00:00,46.76,47.04,46.74,47.02,281310.0,37.1548,37.3773,37.1389,37.3614,281310.0
2016-04-06 10:30:00,47.02,47.08,46.87,46.92,414175.0,37.3614,37.4091,37.2422,37.282,414175.0
2016-04-06 11:00:00,46.92,46.95,46.74,46.86,85284.0,37.282,37.3058,37.1389,37.2343,85284.0
2016-04-06 11:30:00,46.87,46.91,46.8,46.82,65658.0,37.2422,37.274,37.1866,37.2025,65658.0
2016-04-06 12:00:00,46.81,46.83,46.68,46.74,115451.0,37.1946,37.2104,37.0913,37.1389,115451.0
2016-04-06 12:30:00,46.75,46.94,46.75,46.9,112450.0,37.1469,37.2978,37.1469,37.2661,112450.0
2016-04-06 13:00:00,46.89,46.95,46.86,46.89,76582.0,37.2581,37.3058,37.2343,37.2581,76582.0
2016-04-06 13:30:00,46.89,46.91,46.78,46.78,105302.0,37.2581,37.274,37.1707,37.1707,105302.0
2016-04-06 14:00:00,46.78,46.83,46.74,46.79,120081.0,37.1707,37.2104,37.1389,37.1787,120081.0
2016-04-06 14:30:00,46.8,46.89,46.78,46.88,131704.0,37.1866,37.2581,37.1707,37.2502,131704.0
2016-04-06 15:00:00,46.88,47.04,46.87,47.01,183667.0,37.2502,37.3773,37.2422,37.3535,183667.0
2016-04-06 15:30:00,47.01,47.04,46.95,46.97,530336.0,37.3535,37.3773,37.3058,37.3217,530336.0
2016-04-07 09:30:00,46.8,47.17,46.72,47.08,451573.0,37.1866,37.4806,37.123,37.4091,451573.0
2016-04-07 10:00:00,47.07,47.1,46.88,46.91,152443.0,37.4011,37.425,37.2502,37.274,152443.0
2016-04-07 10:30:00,46.91,46.95,46.78,46.89,177304.0,37.274,37.3058,37.1707,37.2581,177304.0
2016-04-07 11:00:00,46.9,46.92,46.8,46.81,177400.0,37.2661,37.282,37.1866,37.1946,177400.0
2016-04-07 11:30:00,46.82,46.93,46.8,46.81,122292.0,37.2025,37.2899,37.1866,37.1946,122292.0
2016-04-07 12:00:00,46.82,46.82,46.71,46.75,137615.0,37.2025,37.2025,37.1151,37.1469,137615.0
2016-04-07 12:30:00,46.74,46.86,46.65,46.83,149950.0,37.1389,37.2343,37.0674,37.2104,149950.0
2016-04-07 13:00:00,46.83,46.86,46.75,46.84,145104.0,37.2104,37.2343,37.1469,37.2184,145104.0
2016-04-07 13:30:00,46.84,46.88,46.71,46.71,109417.0,37.2184,37.2502,37.1151,37.1151,109417.0
2016-04-07 14:00:00,46.71,46.72,46.65,46.67,141063.0,37.1151,37.123,37.0674,37.0833,141063.0
2016-04-07 14:30:00,46.68,46.72,46.57,46.62,167782.0,37.0913,37.123,37.0039,37.0436,167782.0
2016-04-07 15:00:00,46.62,46.78,46.61,46.76,225287.0,37.0436,37.1707,37.0356,37.1548,225287.0
2016-04-07 15:30:00,46.76,46.78,46.68,46.77,393322.0,37.1548,37.1707,37.0913,37.1628,393322.0
2016-04-08 09:30:00,46.84,46.98,46.82,46.87,132919.0,37.2184,37.3296,37.2025,37.2422,132919.0
2016-04-08 10:00:00,46.87,47.02,46.77,46.82,119866.0,37.2422,37.3614,37.1628,37.2025,119866.0
2016-04-08 10:30:00,46.82,46.9,46.79,46.85,108526.0,37.2025,37.2661,37.1787,37.2263,108526.0
2016-04-08 11:00:00,46.86,46.92,46.83,46.9,88698.0,37.2343,37.282,37.2104,37.2661,88698.0
2016-04-08 11:30:00,46.9,46.92,46.82,46.86,59457.0,37.2661,37.282,37.2025,37.2343,59457.0
2016-04-08 12:00:00,46.85,46.95,46.85,46.94,59905.0,37.2263,37.3058,37.2263,37.2978,59905.0
2016-04-08 12:30:00,46.94,46.95,46.88,46.91,48412.0,37.2978,37.3058,37.2502,37.274,48412.0
2016-04-08 13:00:00,46.91,46.91,46.84,46.86,116419.0,37.274,37.274,37.2184,37.2343,116419.0
2016-04-08 13:30:00,46.86,46.96,46.85,46.96,74117.0,37.2343,37.3137,37.2263,37.3137,74117.0
2016-04-08 14:00:00,46.96,47.03,46.94,47.03,70453.0,37.3137,37.3694,37.2978,37.3694,70453.0
2016-04-08 14:30:00,47.04,47.05,46.88,46.9,67620.0,37.3773,37.3853,37.2502,37.2661,67620.0
2016-04-08 15:00:00,46.9,46.92,46.82,46.91,89785.0,37.2661,37.282,37.2025,37.274,89785.0
2016-04-08 15:30:00,46.91,46.96,46.88,46.96,386551.0,37.274,37.3137,37.2502,37.3137,386551.0
2016-04-11 09:30:00,47.0,47.24,46.84,46.99,195686.0,37.3455,37.5362,37.2184,37.3376,195686.0
2016-04-11 10:00:00,46.99,47.04,46.92,46.92,141757.0,37.3376,37.3773,37.282,37.282,141757.0
2016-04-11 10:30:00,46.93,47.01,46.88,46.9,102192.0,37.2899,37.3535,37.2502,37.2661,102192.0
2016-04-11 11:00:00,46.9,46.97,46.86,46.94,82902.0,37.2661,37.3217,37.2343,37.2978,82902.0
2016-04-11 11:30:00,46.95,46.96,46.85,46.9,106143.0,37.3058,37.3137,37.2263,37.2661,106143.0
2016-04-11 12:00:00,46.9,46.99,46.88,46.88,83289.0,37.2661,37.3376,37.2502,37.2502,83289.0
2016-04-11 12:30:00,46.89,46.91,46.87,46.89,95199.0,37.2581,37.274,37.2422,37.2581,95199.0
2016-04-11 13:00:00,46.89,46.96,46.86,46.91,129974.0,37.2581,37.3137,37.2343,37.274,129974.0
2016-04-11 13:30:00,46.91,46.95,46.81,46.83,80393.0,37.274,37.3058,37.1946,37.2104,80393.0
2016-04-11 14:00:00,46.83,46.91,46.76,46.86,106192.0,37.2104,37.274,37.1548,37.2343,106192.0
2016-04-11 14:30:00,46.86,46.93,46.83,46.9,112380.0,37.2343,37.2899,37.2104,37.2661,112380.0
2016-04-11 15:00:00,46.91,46.91,46.8,46.8,126266.0,37.274,37.274,37.1866,37.1866,126266.0
2016-04-11 15:30:00,46.81,46.83,46.69,46.72,444940.0,37.1946,37.2104,37.0992,37.123,444940.0
2016-04-12 09:30:00,46.64,46.93,46.64,46.83,164153.0,37.0595,37.2899,37.0595,37.2104,164153.0
2016-04-12 10:00:00,46.83,46.83,46.68,46.78,94160.0,37.2104,37.2104,37.0913,37.1707,94160.0
2016-04-12 10:30:00,46.77,46.92,46.72,46.87,170479.0,37.1628,37.282,37.123,37.2422,170479.0
2016-04-12 11:00:00,46.87,46.92,46.84,46.89,110325.0,37.2422,37.282,37.2184,37.2581,110325.0
2016-04-12 11:30:00,46.89,46.98,46.87,46.87,101426.0,37.2581,37.3296,37.2422,37.2422,101426.0
2016-04-12 12:00:00,46.88,46.93,46.77,46.79,122706.0,37.2502,37.2899,37.1628,37.1787,122706.0
2016-04-12 12:30:00,46.8,46.91,46.8,46.91,117683.0,37.1866,37.274,37.1866,37.274,117683.0
2016-04-12 13:00:00,46.91,46.93,46.81,46.84,73118.0,37.274,37.2899,37.1946,37.2184,73118.0
2016-04-12 13:30:00,46.84,46.87,46.74,46.78,112328.0,37.2184,37.2422,37.1389,37.1707,112328.0
2016-04-12 14:00:00,46.79,46.85,46.76,46.77,188222.0,37.1787,37.2263,37.1548,37.1628,188222.0
2016-04-12 14:30:00,46.77,46.92,46.76,46.9,185795.0,37.1628,37.282,37.1548,37.2661,185795.0
2016-04-12 15:00:00,46.9,46.99,46.89,46.97,182360.0,37.2661,37.3376,37.2581,37.3217,182360.0
2016-04-12 15:30:00,46.97,47.0,46.92,46.95,337356.0,37.3217,37.3455,37.282,37.3058,337356.0
2016-04-13 09:30:00,47.02,47.03,46.85,46.87,225614.0,37.3614,37.3694,37.2263,37.2422,225614.0
2016-04-13 10:00:00,46.86,46.91,46.78,46.8,167809.0,37.2343,37.274,37.1707,37.1866,167809.0
2016-04-13 10:30:00,46.8,46.88,46.73,46.81,194392.0,37.1866,37.2502,37.131,37.1946,194392.0
2016-04-13 11:00:00,46.82,46.94,46.77,46.93,163223.0,37.2025,37.2978,37.1628,37.2899,163223.0
2016-04-13 11:30:00,46.94,47.01,46.9,46.96,125937.0,37.2978,37.3535,37.2661,37.3137,125937.0
2016-04-13 12:00:00,46.97,46.98,46.89,46.9,104218.0,37.3217,37.3296,37.2581,37.2661,104218.0
2016-04-13 12:30:00,46.89,46.93,46.85,46.93,93268.0,37.2581,37.2899,37.2263,37.2899,93268.0
2016-04-13 13:00:00,46.94,47.01,46.92,46.99,109789.0,37.2978,37.3535,37.282,37.3376,109789.0
2016-04-13 13:30:00,46.99,47.01,46.92,46.94,131859.0,37.3376,37.3535,37.282,37.2978,131859.0
2016-04-13 14:00:00,46.95,46.96,46.89,46.94,122864.0,37.3058,37.3137,37.2581,37.2978,122864.0
2016-04-13 14:30:00,46.93,47.03,46.93,47.0,132333.0,37.2899,37.3694,37.2899,37.3455,132333.0
2016-04-13 15:00:00,47.0,47.11,47.0,47.1,214614.0,37.3455,37.4329,37.3455,37.425,214614.0
2016-04-13 15:30:00,47.1,47.12,47.05,47.1,376041.0,37.425,37.4409,37.3853,37.425,376041.0
2016-04-14 09:30:00,47.04,47.11,46.94,46.97,160497.0,37.3773,37.4329,37.2978,37.3217,160497.0
2016-04-14 10:00:00,46.98,46.99,46.74,46.91,269187.0,37.3296,37.3376,37.1389,37.274,269187.0
2016-04-14 10:30:00,46.92,46.92,46.76,46.77,212625.0,37.282,37.282,37.1548,37.1628,212625.0
2016-04-14 11:00:00,46.76,46.79,46.57,46.65,186106.0,37.1548,37.1787,37.0039,37.0674,186106.0
2016-04-14 11:30:00,46.65,46.78,46.63,46.76,114567.0,37.0674,37.1707,37.0515,37.1548,114567.0
2016-04-14 12:00:00,46.76,46.87,46.75,46.84,92390.0,37.1548,37.2422,37.1469,37.2184,92390.0
2016-04-14 12:30:00,46.84,46.85,46.78,46.84,128390.0,37.2184,37.2263,37.1707,37.2184,128390.0
2016-04-14 13:00:00,46.84,46.85,46.78,46.8,102295.0,37.2184,37.2263,37.1707,37.1866,102295.0
2016-04-14 13:30:00,46.79,46.81,46.73,46.74,95342.0,37.1787,37.1946,37.131,37.1389,95342.0
2016-04-14 14:00:00,46.75,46.83,46.73,46.75,131308.0,37.1469,37.2104,37.131,37.1469,131308.0
2016-04-14 14:30:00,46.75,46.75,46.66,46.69,183912.0,37.1469,37.1469,37.0754,37.0992,183912.0
2016-04-14 15:00:00,46.69,46.7,46.59,46.62,257846.0,37.0992,37.1071,37.0197,37.0436,257846.0
2016-04-14 15:30:00,46.62,46.68,46.58,46.6,606901.0,37.0436,37.0913,37.0118,37.0277,606901.0
2016-04-15 09:30:00,46.64,46.64,46.33,46.34,476630.0,37.0595,37.0595,36.8131,36.8211,476630.0
2016-04-15 10:00:00,46.34,46.62,46.32,46.57,176604.0,36.8211,37.0436,36.8052,37.0039,176604.0
2016-04-15 10:30:00,46.57,46.65,46.54,46.62,181483.0,37.0039,37.0674,36.98,37.0436,181483.0
2016-04-15 11:00:00,46.61,46.65,46.51,46.55,157374.0,37.0356,37.0674,36.9562,36.988,157374.0
2016-04-15 11:30:00,46.55,46.59,46.47,46.54,134254.0,36.988,37.0197,36.9244,36.98,134254.0
2016-04-15 12:00:00,46.55,46.59,46.51,46.57,98666.0,36.988,37.0197,36.9562,37.0039,98666.0
2016-04-15 12:30:00,46.58,46.58,46.48,46.57,114253.0,37.0118,37.0118,36.9323,37.0039,114253.0
2016-04-15 13:00:00,46.57,46.69,46.55,46.67,127190.0,37.0039,37.0992,36.988,37.0833,127190.0
2016-04-15 13:30:00,46.67,46.68,46.6,46.64,92079.0,37.0833,37.0913,37.0277,37.0595,92079.0
2016-04-15 14:00:00,46.65,46.66,46.53,46.64,230774.0,37.0674,37.0754,36.9721,37.0595,230774.0
2016-04-15 14:30:00,46.64,46.68,46.63,46.68,177059.0,37.0595,37.0913,37.0515,37.0913,177059.0
2016-04-15 15:00:00,46.69,46.73,46.65,46.72,286430.0,37.0992,37.131,37.0674,37.123,286430.0
2016-04-15 15:30:00,46.72,46.82,46.69,46.81,462294.0,37.123,37.2025,37.0992,37.1946,462294.0
2016-04-18 09:30:00,46.83,46.92,46.54,46.78,243249.0,37.2104,37.282,36.98,37.1707,243249.0
2016-04-18 10:00:00,46.79,46.91,46.77,46.83,136841.0,37.1787,37.274,37.1628,37.2104,136841.0
2016-04-18 10:30:00,46.84,46.89,46.79,46.83,117872.0,37.2184,37.2581,37.1787,37.2104,117872.0
2016-04-18 11:00:00,46.84,46.84,46.75,46.79,127229.0,37.2184,37.2184,37.1469,37.1787,127229.0
2016-04-18 11:30:00,46.79,46.8,46.69,46.79,153609.0,37.1787,37.1866,37.0992,37.1787,153609.0
2016-04-18 12:00:00,46.78,46.81,46.75,46.78,103525.0,37.1707,37.1946,37.1469,37.1707,103525.0
2016-04-18 12:30:00,46.78,46.82,46.78,46.8,152752.0,37.1707,37.2025,37.1707,37.1866,152752.0
2016-04-18 13:00:00,46.8,46.82,46.77,46.79,94067.0,37.1866,37.2025,37.1628,37.1787,94067.0
2016-04-18 13:30:00,46.79,46.86,46.79,46.85,119604.0,37.1787,37.2343,37.1787,37.2263,119604.0
2016-04-18 14:00:00,46.85,46.86,46.74,46.79,198719.0,37.2263,37.2343,37.1389,37.1787,198719.0
2016-04-18 14:30:00,46.8,46.86,46.79,46.84,133309.0,37.1866,37.2343,37.1787,37.2184,133309.0
2016-04-18 15:00:00,46.84,46.85,46.77,46.78,203380.0,37.2184,37.2263,37.1628,37.1707,203380.0
2016-04-18 15:30:00,46.78,46.88,46.77,46.86,417640.0,37.1707,37.2502,37.1628,37.2343,417640.0
2016-04-19 09:30:00,47.0,47.21,46.75,47.15,331518.0,37.3455,37.5124,37.1469,37.4647,331518.0
2016-04-19 10:00:00,47.15,47.16,47.02,47.05,151711.0,37.4647,37.4727,37.3614,37.3853,151711.0
2016-04-19 10:30:00,47.06,47.08,46.82,46.88,131552.0,37.3932,37.4091,37.2025,37.2502,131552.0
2016-04-19 11:00:00,46.89,47.05,46.88,47.05,124617.0,37.2581,37.3853,37.2502,37.3853,124617.0
2016-04-19 11:30:00,47.05,47.07,46.99,46.99,128123.0,37.3853,37.4011,37.3376,37.3376,128123.0
2016-04-19 12:00:00,47.0,47.04,46.92,46.99,88831.0,37.3455,37.3773,37.282,37.3376,88831.0
2016-04-19 12:30:00,46.99,47.06,46.97,47.03,76570.0,37.3376,37.3932,37.3217,37.3694,76570.0
2016-04-19 13:00:00,47.02,47.05,47.01,47.04,57447.0,37.3614,37.3853,37.3535,37.3773,57447.0
2016-04-19 13:30:00,47.04,47.05,46.99,47.03,54097.0,37.3773,37.3853,37.3376,37.3694,54097.0
2016-04-19 14:00:00,47.03,47.05,46.96,47.05,122781.0,37.3694,37.3853,37.3137,37.3853,122781.0
2016-04-19 14:30:00,47.04,47.05,46.95,46.95,107469.0,37.3773,37.3853,37.3058,37.3058,107469.0
2016-04-19 15:00:00,46.95,47.05,46.94,47.0,240474.0,37.3058,37.3853,37.2978,37.3455,240474.0
2016-04-19 15:30:00,47.0,47.01,46.96,46.99,232035.0,37.3455,37.3535,37.3137,37.3376,232035.0
2016-04-20 09:30:00,46.97,47.03,46.83,46.9,149682.0,37.3217,37.3694,37.2104,37.2661,149682.0
2016-04-20 10:00:00,46.91,47.01,46.9,46.91,119918.0,37.274,37.3535,37.2661,37.274,119918.0
2016-04-20 10:30:00,46.92,46.97,46.78,46.86,173247.0,37.282,37.3217,37.1707,37.2343,173247.0
2016-04-20 11:00:00,46.86,47.03,46.86,47.0,102162.0,37.2343,37.3694,37.2343,37.3455,102162.0
2016-04-20 11:30:00,47.0,47.02,46.92,46.93,102747.0,37.3455,37.3614,37.282,37.2899,102747.0
2016-04-20 12:00:00,46.94,46.99,46.9,46.95,135548.0,37.2978,37.3376,37.2661,37.3058,135548.0
2016-04-20 12:30:00,46.96,47.01,46.93,46.98,91762.0,37.3137,37.3535,37.2899,37.3296,91762.0
2016-04-20 13:00:00,46.99,47.01,46.91,46.92,83083.0,37.3376,37.3535,37.274,37.282,83083.0
2016-04-20 13:30:00,46.92,47.01,46.91,46.96,101352.0,37.282,37.3535,37.274,37.3137,101352.0
2016-04-20 14:00:00,46.95,46.97,46.92,46.92,106060.0,37.3058,37.3217,37.282,37.282,106060.0
2016-04-20 14:30:00,46.92,47.0,46.91,46.99,97480.0,37.282,37.3455,37.274,37.3376,97480.0
2016-04-20 15:00:00,46.99,47.0,46.9,46.92,134571.0,37.3376,37.3455,37.2661,37.282,134571.0
2016-04-20 15:30:00,46.93,46.94,46.71,46.74,322217.0,37.2899,37.2978,37.1151,37.1389,322217.0
2016-04-21 09:30:00,46.68,46.71,46.24,46.26,300961.0,37.0913,37.1151,36.7416,36.7575,300961.0
2016-04-21 10:00:00,46.25,46.32,46.12,46.15,424162.0,36.7496,36.8052,36.6463,36.6701,424162.0
2016-04-21 10:30:00,46.16,46.24,46.01,46.04,344219.0,36.6781,36.7416,36.5589,36.5827,344219.0
2016-04-21 11:00:00,46.03,46.09,45.79,45.81,427066.0,36.5748,36.6224,36.3841,36.4,427066.0
2016-04-21 11:30:00,45.81,45.92,45.75,45.87,208903.0,36.4,36.4874,36.3523,36.4476,208903.0
2016-04-21 12:00:00,45.86,45.87,45.78,45.87,148980.0,36.4397,36.4476,36.3761,36.4476,148980.0
2016-04-21 12:30:00,45.86,45.87,45.75,45.82,164396.0,36.4397,36.4476,36.3523,36.4079,164396.0
2016-04-21 13:00:00,45.83,45.87,45.79,45.85,158587.0,36.4159,36.4476,36.3841,36.4317,158587.0
2016-04-21 13:30:00,45.85,45.85,45.73,45.73,191150.0,36.4317,36.4317,36.3364,36.3364,191150.0
2016-04-21 14:00:00,45.73,45.81,45.73,45.79,191353.0,36.3364,36.4,36.3364,36.3841,191353.0
2016-04-21 14:30:00,45.78,45.8,45.68,45.73,358647.0,36.3761,36.392,36.2967,36.3364,358647.0
2016-04-21 15:00:00,45.73,45.81,45.72,45.74,422290.0,36.3364,36.4,36.3285,36.3443,422290.0
2016-04-21 15:30:00,45.73,45.78,45.57,45.59,740612.0,36.3364,36.3761,36.2093,36.2252,740612.0
2016-04-22 09:30:00,45.67,45.76,45.48,45.52,264371.0,36.2887,36.3602,36.1378,36.1695,264371.0
2016-04-22 10:00:00,45.53,45.61,45.41,45.41,253814.0,36.1775,36.241,36.0821,36.0821,253814.0
2016-04-22 10:30:00,45.42,45.44,45.22,45.24,257330.0,36.0901,36.106,35.9312,35.9471,257330.0
2016-04-22 11:00:00,45.25,45.4,45.19,45.37,226503.0,35.955,36.0742,35.9073,36.0503,226503.0
2016-04-22 11:30:00,45.37,45.56,45.36,45.54,128671.0,36.0503,36.2013,36.0424,36.1854,128671.0
2016-04-22 12:00:00,45.54,45.59,45.53,45.53,151456.0,36.1854,36.2252,36.1775,36.1775,151456.0
2016-04-22 12:30:00,45.53,45.65,45.53,45.65,122527.0,36.1775,36.2728,36.1775,36.2728,122527.0
2016-04-22 13:00:00,45.66,45.69,45.62,45.66,112033.0,36.2808,36.3046,36.249,36.2808,112033.0
2016-04-22 13:30:00,45.66,45.73,45.58,45.65,150124.0,36.2808,36.3364,36.2172,36.2728,150124.0
2016-04-22 14:00:00,45.65,45.77,45.64,45.74,175883.0,36.2728,36.3682,36.2649,36.3443,175883.0
2016-04-22 14:30:00,45.74,45.78,45.69,45.77,124083.0,36.3443,36.3761,36.3046,36.3682,124083.0
2016-04-22 15:00:00,45.77,45.77,45.69,45.7,225326.0,36.3682,36.3682,36.3046,36.3126,225326.0
2016-04-22 15:30:00,45.69,45.77,45.68,45.77,398042.0,36.3046,36.3682,36.2967,36.3682,398042.0
2016-04-25 09:30:00,45.77,46.0,45.71,45.99,256215.0,36.3682,36.5509,36.3205,36.543,256215.0
2016-04-25 10:00:00,45.99,46.16,45.93,46.1,227745.0,36.543,36.6781,36.4953,36.6304,227745.0
2016-04-25 10:30:00,46.1,46.2,45.95,46.15,162747.0,36.6304,36.7099,36.5112,36.6701,162747.0
2016-04-25 11:00:00,46.15,46.23,46.02,46.2,126802.0,36.6701,36.7337,36.5668,36.7099,126802.0
2016-04-25 11:30:00,46.2,46.3,46.18,46.3,100616.0,36.7099,36.7893,36.694,36.7893,100616.0
2016-04-25 12:00:00,46.3,46.33,46.26,46.28,117955.0,36.7893,36.8131,36.7575,36.7734,117955.0
2016-04-25 12:30:00,46.28,46.33,46.26,46.28,97698.0,36.7734,36.8131,36.7575,36.7734,97698.0
2016-04-25 13:00:00,46.28,46.35,46.24,46.26,82129.0,36.7734,36.829,36.7416,36.7575,82129.0
2016-04-25 13:30:00,46.26,46.26,46.19,46.22,109441.0,36.7575,36.7575,36.7019,36.7257,109441.0
2016-04-25 14:00:00,46.23,46.3,46.16,46.3,136923.0,36.7337,36.7893,36.6781,36.7893,136923.0
2016-04-25 14:30:00,46.29,46.32,46.25,46.29,103320.0,36.7814,36.8052,36.7496,36.7814,103320.0
2016-04-25 15:00:00,46.28,46.3,46.23,46.26,141958.0,36.7734,36.7893,36.7337,36.7575,141958.0
2016-04-25 15:30:00,46.27,46.36,46.24,46.31,545435.0,36.7655,36.837,36.7416,36.7973,545435.0
2016-04-26 09:30:00,46.39,46.71,46.27,46.56,155750.0,36.8608,37.1151,36.7655,36.9959,155750.0
2016-04-26 10:00:00,46.54,46.66,46.45,46.47,105852.0,36.98,37.0754,36.9085,36.9244,105852.0
2016-04-26 10:30:00,46.46,46.48,46.34,46.39,136652.0,36.9164,36.9323,36.8211,36.8608,136652.0
2016-04-26 11:00:00,46.4,46.45,46.3,46.44,97504.0,36.8688,36.9085,36.7893,36.9006,97504.0
2016-04-26 11:30:00,46.45,46.49,46.38,46.41,74295.0,36.9085,36.9403,36.8529,36.8767,74295.0
2016-04-26 12:00:00,46.42,46.46,46.37,46.37,66780.0,36.8847,36.9164,36.8449,36.8449,66780.0
2016-04-26 12:30:00,46.38,46.42,46.3,46.32,62169.0,36.8529,36.8847,36.7893,36.8052,62169.0
2016-04-26 13:00:00,46.32,46.37,46.28,46.32,61580.0,36.8052,36.8449,36.7734,36.8052,61580.0
2016-04-26 13:30:00,46.32,46.41,46.25,46.26,109715.0,36.8052,36.8767,36.7496,36.7575,109715.0
2016-04-26 14:00:00,46.26,46.32,46.23,46.26,259322.0,36.7575,36.8052,36.7337,36.7575,259322.0
2016-04-26 14:30:00,46.26,46.32,46.24,46.25,108443.0,36.7575,36.8052,36.7416,36.7496,108443.0
2016-04-26 15:00:00,46.24,46.31,46.22,46.29,138382.0,36.7416,36.7973,36.7257,36.7814,138382.0
2016-04-26 15:30:00,46.29,46.38,46.23,46.3,320884.0,36.7814,36.8529,36.7337,36.7893,320884.0
2016-04-27 09:30:00,46.42,46.68,46.3,46.51,145329.0,36.8847,37.0913,36.7893,36.9562,145329.0
2016-04-27 10:00:00,46.51,46.55,46.41,46.43,91969.0,36.9562,36.988,36.8767,36.8926,91969.0
2016-04-27 10:30:00,46.42,46.46,46.36,46.42,130612.0,36.8847,36.9164,36.837,36.8847,130612.0
2016-04-27 11:00:00,46.43,46.46,46.36,46.45,101970.0,36.8926,36.9164,36.837,36.9085,101970.0
2016-04-27 11:30:00,46.45,46.56,46.43,46.49,89643.0,36.9085,36.9959,36.8926,36.9403,89643.0
2016-04-27 12:00:00,46.5,46.51,46.43,46.46,59608.0,36.9482,36.9562,36.8926,36.9164,59608.0
2016-04-27 12:30:00,46.46,46.47,46.42,46.44,58029.0,36.9164,36.9244,36.8847,36.9006,58029.0
2016-04-27 13:00:00,46.44,46.45,46.25,46.28,79639.0,36.9006,36.9085,36.7496,36.7734,79639.0
2016-04-27 13:30:00,46.27,46.33,46.16,46.16,104136.0,36.7655,36.8131,36.6781,36.6781,104136.0
2016-04-27 14:00:00,46.15,46.44,46.08,46.41,186364.0,36.6701,36.9006,36.6145,36.8767,186364.0
2016-04-27 14:30:00,46.41,46.46,46.34,46.43,114378.0,36.8767,36.9164,36.8211,36.8926,114378.0
2016-04-27 15:00:00,46.44,46.55,46.43,46.54,153970.0,36.9006,36.988,36.8926,36.98,153970.0
2016-04-27 15:30:00,46.54,46.58,46.39,46.42,322013.0,36.98,37.0118,36.8608,36.8847,322013.0
2016-04-28 09:30:00,46.21,46.54,46.21,46.44,148805.0,36.7178,36.98,36.7178,36.9006,148805.0
2016-04-28 10:00:00,46.45,46.48,46.34,46.39,143128.0,36.9085,36.9323,36.8211,36.8608,143128.0
2016-04-28 10:30:00,46.39,46.44,46.29,46.3,238423.0,36.8608,36.9006,36.7814,36.7893,238423.0
2016-04-28 11:00:00,46.31,46.55,46.31,46.47,179684.0,36.7973,36.988,36.7973,36.9244,179684.0
2016-04-28 11:30:00,46.47,46.62,46.47,46.58,121574.0,36.9244,37.0436,36.9244,37.0118,121574.0
2016-04-28 12:00:00,46.58,46.6,46.46,46.47,92004.0,37.0118,37.0277,36.9164,36.9244,92004.0
2016-04-28 12:30:00,46.47,46.53,46.46,46.47,181425.0,36.9244,36.9721,36.9164,36.9244,181425.0
2016-04-28 13:00:00,46.47,46.5,46.38,46.43,92550.0,36.9244,36.9482,36.8529,36.8926,92550.0
2016-04-28 13:30:00,46.43,46.5,46.4,46.49,96999.0,36.8926,36.9482,36.8688,36.9403,96999.0
2016-04-28 14:00:00,46.48,46.5,46.43,46.45,96496.0,36.9323,36.9482,36.8926,36.9085,96496.0
2016-04-28 14:30:00,46.44,46.46,46.36,46.39,115712.0,36.9006,36.9164,36.837,36.8608,115712.0
2016-04-28 15:00:00,46.39,46.41,46.19,46.21,227871.0,36.8608,36.8767,36.7019,36.7178,227871.0
2016-04-28 15:30:00,46.22,46.28,46.16,46.27,384578.0,36.7257,36.7734,36.6781,36.7655,384578.0
2016-04-29 09:30:00,46.03,46.11,45.87,45.96,272363.0,36.5748,36.6383,36.4476,36.5192,272363.0
2016-04-29 10:00:00,45.96,46.09,45.82,46.06,301871.0,36.5192,36.6224,36.4079,36.5986,301871.0
2016-04-29 10:30:00,46.07,46.12,46.04,46.1,290011.0,36.6066,36.6463,36.5827,36.6304,290011.0
2016-04-29 11:00:00,46.1,46.27,46.05,46.25,265008.0,36.6304,36.7655,36.5907,36.7496,265008.0
2016-04-29 11:30:00,46.25,46.3,46.15,46.22,172302.0,36.7496,36.7893,36.6701,36.7257,172302.0
2016-04-29 12:00:00,46.22,46.28,46.19,46.24,125650.0,36.7257,36.7734,36.7019,36.7416,125650.0
2016-04-29 12:30:00,46.23,46.31,46.16,46.19,131649.0,36.7337,36.7973,36.6781,36.7019,131649.0
2016-04-29 13:00:00,46.18,46.19,46.08,46.08,184066.0,36.694,36.7019,36.6145,36.6145,184066.0
2016-04-29 13:30:00,46.09,46.17,46.03,46.05,211344.0,36.6224,36.686,36.5748,36.5907,211344.0
2016-04-29 14:00:00,46.06,46.15,46.05,46.13,211341.0,36.5986,36.6701,36.5907,36.6542,211341.0
2016-04-29 14:30:00,46.13,46.2,46.09,46.19,235525.0,36.6542,36.7099,36.6224,36.7019,235525.0
2016-04-29 15:00:00,46.18,46.21,46.12,46.17,285371.0,36.694,36.7178,36.6463,36.686,285371.0
2016-04-29 15:30:00,46.17,46.28,46.07,46.08,1169206.0,36.686,36.7734,36.6066,36.6145,1169206.0
2016-05-02 09:30:00,46.98,47.48,46.79,47.37,1316240.0,37.3296,37.7269,37.1787,37.6395,1316240.0
2016-05-02 10:00:00,47.39,47.72,47.3,47.71,594350.0,37.6554,37.9176,37.5839,37.9097,594350.0
2016-05-02 10:30:00,47.71,47.79,47.51,47.72,508299.0,37.9097,37.9732,37.7508,37.9176,508299.0
2016-05-02 11:00:00,47.71,47.99,47.71,47.99,509430.0,37.9097,38.1322,37.9097,38.1322,509430.0
2016-05-02 11:30:00,47.99,48.19,47.93,48.1,525811.0,38.1322,38.2911,38.0845,38.2196,525811.0
2016-05-02 12:00:00,48.1,48.22,47.97,48.15,425301.0,38.2196,38.3149,38.1163,38.2593,425301.0
2016-05-02 12:30:00,48.15,48.31,48.07,48.3,329276.0,38.2593,38.3864,38.1957,38.3785,329276.0
2016-05-02 13:00:00,48.3,48.4,48.25,48.3,285531.0,38.3785,38.4579,38.3388,38.3785,285531.0
2016-05-02 13:30:00,48.29,48.39,48.25,48.35,255950.0,38.3705,38.45,38.3388,38.4182,255950.0
2016-05-02 14:00:00,48.34,48.48,48.31,48.4,327122.0,38.4103,38.5215,38.3864,38.4579,327122.0
2016-05-02 14:30:00,48.39,48.52,48.37,48.52,336173.0,38.45,38.5533,38.4341,38.5533,336173.0
2016-05-02 15:00:00,48.51,48.61,48.46,48.61,478405.0,38.5453,38.6248,38.5056,38.6248,478405.0
2016-05-02 15:30:00,48.62,48.65,48.55,48.59,1013923.0,38.6328,38.6566,38.5771,38.6089,1013923.0
2016-05-03 09:30:00,48.48,48.99,48.42,48.56,474890.0,38.5215,38.9267,38.4738,38.5851,474890.0
2016-05-03 10:00:00,48.55,48.58,48.43,48.5,354617.0,38.5771,38.601,38.4818,38.5374,354617.0
2016-05-03 10:30:00,48.5,48.52,48.35,48.41,248668.0,38.5374,38.5533,38.4182,38.4659,248668.0
2016-05-03 11:00:00,48.41,48.59,48.37,48.54,211927.0,38.4659,38.6089,38.4341,38.5692,211927.0
2016-05-03 11:30:00,48.53,48.67,48.49,48.57,173874.0,38.5612,38.6725,38.5295,38.593,173874.0
2016-05-03 12:00:00,48.57,48.63,48.53,48.55,107384.0,38.593,38.6407,38.5612,38.5771,107384.0
2016-05-03 12:30:00,48.54,48.64,48.5,48.63,130558.0,38.5692,38.6486,38.5374,38.6407,130558.0
2016-05-03 13:00:00,48.62,48.74,48.54,48.56,300643.0,38.6328,38.7281,38.5692,38.5851,300643.0
2016-05-03 13:30:00,48.57,48.72,48.54,48.66,224188.0,38.593,38.7122,38.5692,38.6645,224188.0
2016-05-03 14:00:00,48.65,48.68,48.57,48.63,201143.0,38.6566,38.6804,38.593,38.6407,201143.0
2016-05-03 14:30:00,48.63,48.69,48.51,48.59,183128.0,38.6407,38.6884,38.5453,38.6089,183128.0
2016-05-03 15:00:00,48.59,48.6,48.38,48.4,283185.0,38.6089,38.6169,38.442,38.4579,283185.0
2016-05-03 15:30:00,48.39,48.52,48.32,48.5,899966.0,38.45,38.5533,38.3944,38.5374,899966.0
2016-05-04 09:30:00,48.47,48.63,48.3,48.61,295145.0,38.5136,38.6407,38.3785,38.6248,295145.0
2016-05-04 10:00:00,48.61,48.89,48.58,48.69,300421.0,38.6248,38.8473,38.601,38.6884,300421.0
2016-05-04 10:30:00,48.69,48.7,48.57,48.59,269259.0,38.6884,38.6963,38.593,38.6089,269259.0
2016-05-04 11:00:00,48.59,48.7,48.57,48.63,278646.0,38.6089,38.6963,38.593,38.6407,278646.0
2016-05-04 11:30:00,48.63,48.65,48.55,48.64,156665.0,38.6407,38.6566,38.5771,38.6486,156665.0
2016-05-04 12:00:00,48.63,48.64,48.58,48.58,185835.0,38.6407,38.6486,38.601,38.601,185835.0
2016-05-04 12:30:00,48.58,48.64,48.55,48.57,171821.0,38.601,38.6486,38.5771,38.593,171821.0
2016-05-04 13:00:00,48.57,48.81,48.55,48.79,198830.0,38.593,38.7837,38.5771,38.7678,198830.0
2016-05-04 13:30:00,48.78,48.8,48.66,48.69,133189.0,38.7599,38.7758,38.6645,38.6884,133189.0
2016-05-04 14:00:00,48.68,48.69,48.6,48.62,192130.0,38.6804,38.6884,38.6169,38.6328,192130.0
2016-05-04 14:30:00,48.62,48.68,48.54,48.65,277333.0,38.6328,38.6804,38.5692,38.6566,277333.0
2016-05-04 15:00:00,48.65,48.66,48.58,48.62,214282.0,38.6566,38.6645,38.601,38.6328,214282.0
2016-05-04 15:30:00,48.62,48.65,48.5,48.53,443625.0,38.6328,38.6566,38.5374,38.5612,443625.0
2016-05-05 09:30:00,48.2,48.89,48.15,48.79,297523.0,38.299,38.8473,38.2593,38.7678,297523.0
2016-05-05 10:00:00,48.78,48.79,48.6,48.66,181665.0,38.7599,38.7678,38.6169,38.6645,181665.0
2016-05-05 10:30:00,48.64,48.8,48.61,48.62,185837.0,38.6486,38.7758,38.6248,38.6328,185837.0
2016-05-05 11:00:00,48.61,48.78,48.59,48.74,136428.0,38.6248,38.7599,38.6089,38.7281,136428.0
2016-05-05 11:30:00,48.74,48.9,48.7,48.82,142404.0,38.7281,38.8552,38.6963,38.7917,142404.0
2016-05-05 12:00:00,48.82,48.85,48.78,48.8,175153.0,38.7917,38.8155,38.7599,38.7758,175153.0
2016-05-05 12:30:00,48.81,48.81,48.76,48.76,81090.0,38.7837,38.7837,38.744,38.744,81090.0
2016-05-05 13:00:00,48.77,48.81,48.56,48.59,153754.0,38.7519,38.7837,38.5851,38.6089,153754.0
2016-05-05 13:30:00,48.58,48.8,48.56,48.78,204606.0,38.601,38.7758,38.5851,38.7599,204606.0
2016-05-05 14:00:00,48.78,48.86,48.73,48.84,259024.0,38.7599,38.8235,38.7202,38.8076,259024.0
2016-05-05 14:30:00,48.84,48.86,48.78,48.78,187775.0,38.8076,38.8235,38.7599,38.7599,187775.0
2016-05-05 15:00:00,48.78,48.84,48.72,48.83,238124.0,38.7599,38.8076,38.7122,38.7996,238124.0
2016-05-05 15:30:00,48.83,48.89,48.79,48.88,490051.0,38.7996,38.8473,38.7678,38.8393,490051.0
2016-05-06 09:30:00,48.91,49.24,48.76,49.05,496420.0,38.8632,39.1254,38.744,38.9744,496420.0
2016-05-06 10:00:00,49.05,49.06,48.8,48.83,206897.0,38.9744,38.9824,38.7758,38.7996,206897.0
2016-05-06 10:30:00,48.84,49.02,48.84,49.02,324559.0,38.8076,38.9506,38.8076,38.9506,324559.0
2016-05-06 11:00:00,49.02,49.18,48.98,49.14,337568.0,38.9506,39.0777,38.9188,39.0459,337568.0
2016-05-06 11:30:00,49.14,49.21,49.14,49.2,225702.0,39.0459,39.1016,39.0459,39.0936,225702.0
2016-05-06 12:00:00,49.2,49.25,49.14,49.15,207421.0,39.0936,39.1333,39.0459,39.0539,207421.0
2016-05-06 12:30:00,49.15,49.19,49.1,49.16,183111.0,39.0539,39.0857,39.0142,39.0618,183111.0
2016-05-06 13:00:00,49.16,49.3,49.16,49.29,230273.0,39.0618,39.1731,39.0618,39.1651,230273.0
2016-05-06 13:30:00,49.29,49.37,49.28,49.37,301720.0,39.1651,39.2287,39.1572,39.2287,301720.0
2016-05-06 14:00:00,49.37,49.46,49.33,49.44,176814.0,39.2287,39.3002,39.1969,39.2843,176814.0
2016-05-06 14:30:00,49.44,49.49,49.42,49.42,181352.0,39.2843,39.324,39.2684,39.2684,181352.0
2016-05-06 15:00:00,49.42,49.47,49.38,49.4,195683.0,39.2684,39.3081,39.2366,39.2525,195683.0
2016-05-06 15:30:00,49.4,49.4,49.3,49.35,550325.0,39.2525,39.2525,39.1731,39.2128,550325.0
2016-05-09 09:30:00,49.44,50.0,49.44,50.0,295453.0,39.2843,39.7293,39.2843,39.7293,295453.0
2016-05-09 10:00:00,50.0,50.3,49.99,50.17,439369.0,39.7293,39.9677,39.7213,39.8644,439369.0
2016-05-09 10:30:00,50.16,50.21,49.91,49.99,272965.0,39.8564,39.8961,39.6578,39.7213,272965.0
2016-05-09 11:00:00,50.0,50.01,49.83,49.84,230400.0,39.7293,39.7372,39.5942,39.6021,230400.0
2016-05-09 11:30:00,49.84,50.01,49.83,49.97,233279.0,39.6021,39.7372,39.5942,39.7054,233279.0
2016-05-09 12:00:00,49.97,49.98,49.75,49.79,134828.0,39.7054,39.7134,39.5306,39.5624,134828.0
2016-05-09 12:30:00,49.79,49.86,49.74,49.74,153376.0,39.5624,39.618,39.5227,39.5227,153376.0
2016-05-09 13:00:00,49.75,49.81,49.74,49.78,112063.0,39.5306,39.5783,39.5227,39.5545,112063.0
2016-05-09 13:30:00,49.79,49.85,49.78,49.8,161771.0,39.5624,39.6101,39.5545,39.5704,161771.0
2016-05-09 14:00:00,49.8,49.87,49.79,49.86,293820.0,39.5704,39.626,39.5624,39.618,293820.0
2016-05-09 14:30:00,49.86,49.9,49.77,49.9,198455.0,39.618,39.6498,39.5465,39.6498,198455.0
2016-05-09 15:00:00,49.9,49.91,49.82,49.85,250303.0,39.6498,39.6578,39.5863,39.6101,250303.0
2016-05-09 15:30:00,49.85,49.86,49.7,49.73,539423.0,39.6101,39.618,39.4909,39.5147,539423.0
2016-05-10 09:30:00,49.78,50.24,49.74,50.18,235429.0,39.5545,39.92,39.5227,39.8723,235429.0
2016-05-10 10:00:00,50.18,50.2,49.97,49.98,173442.0,39.8723,39.8882,39.7054,39.7134,173442.0
2016-05-10 10:30:00,49.98,50.04,49.96,49.99,178839.0,39.7134,39.7611,39.6975,39.7213,178839.0
2016-05-10 11:00:00,50.0,50.1,49.91,49.92,215988.0,39.7293,39.8087,39.6578,39.6657,215988.0
2016-05-10 11:30:00,49.92,50.06,49.92,50.01,149690.0,39.6657,39.777,39.6657,39.7372,149690.0
2016-05-10 12:00:00,50.01,50.15,49.96,50.13,143475.0,39.7372,39.8485,39.6975,39.8326,143475.0
2016-05-10 12:30:00,50.13,50.13,50.04,50.05,82505.0,39.8326,39.8326,39.7611,39.769,82505.0
2016-05-10 13:00:00,50.05,50.13,50.04,50.12,81934.0,39.769,39.8326,39.7611,39.8246,81934.0
2016-05-10 13:30:00,50.11,50.15,50.05,50.13,79368.0,39.8167,39.8485,39.769,39.8326,79368.0
2016-05-10 14:00:00,50.13,50.14,50.06,50.13,117741.0,39.8326,39.8405,39.777,39.8326,117741.0
2016-05-10 14:30:00,50.13,50.2,50.1,50.16,138292.0,39.8326,39.8882,39.8087,39.8564,138292.0
2016-05-10 15:00:00,50.16,50.2,50.12,50.15,182804.0,39.8564,39.8882,39.8246,39.8485,182804.0
2016-05-10 15:30:00,50.15,50.18,50.09,50.18,421880.0,39.8485,39.8723,39.8008,39.8723,421880.0
2016-05-11 09:30:00,50.17,50.33,50.12,50.32,218558.0,39.8644,39.9915,39.8246,39.9835,218558.0
2016-05-11 10:00:00,50.32,50.38,50.28,50.36,132709.0,39.9835,40.0312,39.9518,40.0153,132709.0
2016-05-11 10:30:00,50.36,50.39,50.18,50.24,293754.0,40.0153,40.0392,39.8723,39.92,293754.0
2016-05-11 11:00:00,50.24,50.26,50.08,50.16,136239.0,39.92,39.9359,39.7928,39.8564,136239.0
2016-05-11 11:30:00,50.15,50.15,49.98,49.99,113201.0,39.8485,39.8485,39.7134,39.7213,113201.0
2016-05-11 12:00:00,49.99,50.14,49.98,50.14,134941.0,39.7213,39.8405,39.7134,39.8405,134941.0
2016-05-11 12:30:00,50.14,50.22,50.12,50.17,107171.0,39.8405,39.9041,39.8246,39.8644,107171.0
2016-05-11 13:00:00,50.17,50.23,50.13,50.19,92869.0,39.8644,39.912,39.8326,39.8802,92869.0
2016-05-11 13:30:00,50.19,50.26,50.16,50.21,84929.0,39.8802,39.9359,39.8564,39.8961,84929.0
2016-05-11 14:00:00,50.2,50.23,50.15,50.2,119469.0,39.8882,39.912,39.8485,39.8882,119469.0
2016-05-11 14:30:00,50.2,50.2,50.09,50.13,158849.0,39.8882,39.8882,39.8008,39.8326,158849.0
2016-05-11 15:00:00,50.14,50.25,50.11,50.23,160478.0,39.8405,39.9279,39.8167,39.912,160478.0
2016-05-11 15:30:00,50.23,50.31,50.21,50.23,520079.0,39.912,39.9756,39.8961,39.912,520079.0
2016-05-12 09:30:00,50.32,50.6,50.2,50.57,181079.0,39.9835,40.206,39.8882,40.1822,181079.0
2016-05-12 10:00:00,50.57,50.68,50.53,50.59,195454.0,40.1822,40.2696,40.1504,40.1981,195454.0
2016-05-12 10:30:00,50.6,50.61,50.41,50.42,326852.0,40.206,40.214,40.0551,40.063,326852.0
2016-05-12 11:00:00,50.42,50.44,50.26,50.3,203935.0,40.063,40.0789,39.9359,39.9677,203935.0
2016-05-12 11:30:00,50.31,50.34,50.15,50.16,225744.0,39.9756,39.9994,39.8485,39.8564,225744.0
2016-05-12 12:00:00,50.16,50.18,50.02,50.13,206076.0,39.8564,39.8723,39.7452,39.8326,206076.0
2016-05-12 12:30:00,50.13,50.14,50.0,50.09,173106.0,39.8326,39.8405,39.7293,39.8008,173106.0
2016-05-12 13:00:00,50.09,50.15,50.09,50.11,183778.0,39.8008,39.8485,39.8008,39.8167,183778.0
2016-05-12 13:30:00,50.11,50.22,50.03,50.22,172958.0,39.8167,39.9041,39.7531,39.9041,172958.0
2016-05-12 14:00:00,50.22,50.37,50.21,50.35,183730.0,39.9041,40.0233,39.8961,40.0074,183730.0
2016-05-12 14:30:00,50.35,50.35,50.25,50.25,178757.0,40.0074,40.0074,39.9279,39.9279,178757.0
2016-05-12 15:00:00,50.25,50.27,50.19,50.21,228287.0,39.9279,39.9438,39.8802,39.8961,228287.0
2016-05-12 15:30:00,50.2,50.21,50.13,50.19,525903.0,39.8882,39.8961,39.8326,39.8802,525903.0
2016-05-13 09:30:00,50.16,50.35,49.94,50.13,240540.0,39.8564,40.0074,39.6816,39.8326,240540.0
2016-05-13 10:00:00,50.14,50.26,50.05,50.2,143844.0,39.8405,39.9359,39.769,39.8882,143844.0
2016-05-13 10:30:00,50.2,50.32,50.14,50.25,154912.0,39.8882,39.9835,39.8405,39.9279,154912.0
2016-05-13 11:00:00,50.25,50.44,50.24,50.41,103869.0,39.9279,40.0789,39.92,40.0551,103869.0
2016-05-13 11:30:00,50.43,50.5,50.28,50.28,225483.0,40.071,40.1266,39.9518,39.9518,225483.0
2016-05-13 12:00:00,50.27,50.33,50.25,50.27,120050.0,39.9438,39.9915,39.9279,39.9438,120050.0
2016-05-13 12:30:00,50.27,50.29,50.2,50.27,124166.0,39.9438,39.9597,39.8882,39.9438,124166.0
2016-05-13 13:00:00,50.27,50.34,50.22,50.24,216136.0,39.9438,39.9994,39.9041,39.92,216136.0
2016-05-13 13:30:00,50.23,50.32,50.16,50.16,111098.0,39.912,39.9835,39.8564,39.8564,111098.0
2016-05-13 14:00:00,50.15,50.2,50.06,50.13,140596.0,39.8485,39.8882,39.777,39.8326,140596.0
2016-05-13 14:30:00,50.13,50.23,50.05,50.22,160277.0,39.8326,39.912,39.769,39.9041,160277.0
2016-05-13 15:00:00,50.22,50.24,50.14,50.14,334695.0,39.9041,39.92,39.8405,39.8405,334695.0
2016-05-13 15:30:00,50.15,50.18,50.08,50.14,661059.0,39.8485,39.8723,39.7928,39.8405,661059.0
2016-05-16 09:30:00,50.11,50.33,50.01,50.25,157250.0,39.8167,39.9915,39.7372,39.9279,157250.0
2016-05-16 10:00:00,50.26,50.29,50.04,50.12,118042.0,39.9359,39.9597,39.7611,39.8246,118042.0
2016-05-16 10:30:00,50.11,50.25,50.11,50.22,150805.0,39.8167,39.9279,39.8167,39.9041,150805.0
2016-05-16 11:00:00,50.23,50.38,50.23,50.38,85068.0,39.912,40.0312,39.912,40.0312,85068.0
2016-05-16 11:30:00,50.39,50.46,50.36,50.41,104469.0,40.0392,40.0948,40.0153,40.0551,104469.0
2016-05-16 12:00:00,50.4,50.44,50.28,50.3,118685.0,40.0471,40.0789,39.9518,39.9677,118685.0
2016-05-16 12:30:00,50.29,50.5,50.29,50.45,125842.0,39.9597,40.1266,39.9597,40.0868,125842.0
2016-05-16 13:00:00,50.46,50.47,50.3,50.32,97417.0,40.0948,40.1027,39.9677,39.9835,97417.0
2016-05-16 13:30:00,50.33,50.39,50.29,50.34,95086.0,39.9915,40.0392,39.9597,39.9994,95086.0
2016-05-16 14:00:00,50.34,50.41,50.33,50.4,178899.0,39.9994,40.0551,39.9915,40.0471,178899.0
2016-05-16 14:30:00,50.4,50.43,50.35,50.36,95553.0,40.0471,40.071,40.0074,40.0153,95553.0
2016-05-16 15:00:00,50.36,50.38,50.28,50.28,159934.0,40.0153,40.0312,39.9518,39.9518,159934.0
2016-05-16 15:30:00,50.29,50.31,50.15,50.21,388424.0,39.9597,39.9756,39.8485,39.8961,388424.0
2016-05-17 09:30:00,50.01,50.32,49.84,49.95,283588.0,39.7372,39.9835,39.6021,39.6895,283588.0
2016-05-17 10:00:00,49.95,49.95,49.75,49.82,215080.0,39.6895,39.6895,39.5306,39.5863,215080.0
2016-05-17 10:30:00,49.83,49.88,49.74,49.86,131955.0,39.5942,39.6339,39.5227,39.618,131955.0
2016-05-17 11:00:00,49.86,49.89,49.7,49.72,164552.0,39.618,39.6419,39.4909,39.5068,164552.0
2016-05-17 11:30:00,49.71,49.77,49.61,49.72,184588.0,39.4988,39.5465,39.4194,39.5068,184588.0
2016-05-17 12:00:00,49.71,49.74,49.56,49.58,126316.0,39.4988,39.5227,39.3797,39.3956,126316.0
2016-05-17 12:30:00,49.59,49.6,49.55,49.57,98806.0,39.4035,39.4114,39.3717,39.3876,98806.0
2016-05-17 13:00:00,49.56,49.56,49.47,49.51,126055.0,39.3797,39.3797,39.3081,39.3399,126055.0
2016-05-17 13:30:00,49.51,49.57,49.33,49.33,146535.0,39.3399,39.3876,39.1969,39.1969,146535.0
2016-05-17 14:00:00,49.34,49.43,49.26,49.34,176911.0,39.2049,39.2764,39.1413,39.2049,176911.0
2016-05-17 14:30:00,49.34,49.35,49.24,49.34,293209.0,39.2049,39.2128,39.1254,39.2049,293209.0
2016-05-17 15:00:00,49.34,49.42,49.16,49.19,439255.0,39.2049,39.2684,39.0618,39.0857,439255.0
2016-05-17 15:30:00,49.19,49.33,49.18,49.29,790304.0,39.0857,39.1969,39.0777,39.1651,790304.0
2016-05-18 09:30:00,49.08,49.21,48.47,48.52,469363.0,38.9983,39.1016,38.5136,38.5533,469363.0
2016-05-18 10:00:00,48.53,48.93,48.52,48.88,263693.0,38.5612,38.8791,38.5533,38.8393,263693.0
2016-05-18 10:30:00,48.88,48.99,48.71,48.84,244430.0,38.8393,38.9267,38.7043,38.8076,244430.0
2016-05-18 11:00:00,48.84,49.08,48.76,48.98,235469.0,38.8076,38.9983,38.744,38.9188,235469.0
2016-05-18 11:30:00,48.98,49.02,48.84,48.84,145295.0,38.9188,38.9506,38.8076,38.8076,145295.0
2016-05-18 12:00:00,48.84,49.01,48.83,48.94,118359.0,38.8076,38.9426,38.7996,38.887,118359.0
2016-05-18 12:30:00,48.94,49.08,48.91,49.07,125198.0,38.887,38.9983,38.8632,38.9903,125198.0
2016-05-18 13:00:00,49.08,49.15,49.02,49.13,189103.0,38.9983,39.0539,38.9506,39.038,189103.0
2016-05-18 13:30:00,49.13,49.23,49.08,49.08,120698.0,39.038,39.1174,38.9983,38.9983,120698.0
2016-05-18 14:00:00,49.08,49.08,48.53,48.57,316516.0,38.9983,38.9983,38.5612,38.593,316516.0
2016-05-18 14:30:00,48.56,48.76,48.51,48.66,341971.0,38.5851,38.744,38.5453,38.6645,341971.0
2016-05-18 15:00:00,48.67,48.77,48.45,48.45,508071.0,38.6725,38.7519,38.4977,38.4977,508071.0
2016-05-18 15:30:00,48.46,48.71,48.45,48.7,803069.0,38.5056,38.7043,38.4977,38.6963,803069.0
2016-05-19 09:30:00,48.62,48.99,48.57,48.75,288111.0,38.6328,38.9267,38.593,38.736,288111.0
2016-05-19 10:00:00,48.74,48.89,48.69,48.85,331367.0,38.7281,38.8473,38.6884,38.8155,331367.0
2016-05-19 10:30:00,48.85,48.9,48.77,48.79,266754.0,38.8155,38.8552,38.7519,38.7678,266754.0
2016-05-19 11:00:00,48.8,48.83,48.7,48.77,180740.0,38.7758,38.7996,38.6963,38.7519,180740.0
2016-05-19 11:30:00,48.78,48.94,48.75,48.92,145663.0,38.7599,38.887,38.736,38.8711,145663.0
2016-05-19 12:00:00,48.91,48.97,48.87,48.95,124158.0,38.8632,38.9109,38.8314,38.895,124158.0
2016-05-19 12:30:00,48.96,48.97,48.85,48.87,135028.0,38.9029,38.9109,38.8155,38.8314,135028.0
2016-05-19 13:00:00,48.88,48.97,48.86,48.9,245796.0,38.8393,38.9109,38.8235,38.8552,245796.0
2016-05-19 13:30:00,48.9,48.96,48.86,48.9,244293.0,38.8552,38.9029,38.8235,38.8552,244293.0
2016-05-19 14:00:00,48.9,49.1,48.9,49.09,207221.0,38.8552,39.0142,38.8552,39.0062,207221.0
2016-05-19 14:30:00,49.09,49.09,48.98,48.98,267193.0,39.0062,39.0062,38.9188,38.9188,267193.0
2016-05-19 15:00:00,48.98,49.09,48.95,49.08,275690.0,38.9188,39.0062,38.895,38.9983,275690.0
2016-05-19 15:30:00,49.08,49.1,48.97,49.06,419201.0,38.9983,39.0142,38.9109,38.9824,419201.0
2016-05-20 09:30:00,49.13,49.32,48.64,48.75,538203.0,39.038,39.189,38.6486,38.736,538203.0
2016-05-20 10:00:00,48.76,48.79,48.51,48.52,280137.0,38.744,38.7678,38.5453,38.5533,280137.0
2016-05-20 10:30:00,48.52,48.57,48.45,48.51,255572.0,38.5533,38.593,38.4977,38.5453,255572.0
2016-05-20 11:00:00,48.51,48.59,48.5,48.54,197567.0,38.5453,38.6089,38.5374,38.5692,197567.0
2016-05-20 11:30:00,48.54,48.65,48.52,48.55,170009.0,38.5692,38.6566,38.5533,38.5771,170009.0
2016-05-20 12:00:00,48.56,48.66,48.55,48.61,117336.0,38.5851,38.6645,38.5771,38.6248,117336.0
2016-05-20 12:30:00,48.62,48.72,48.59,48.69,153115.0,38.6328,38.7122,38.6089,38.6884,153115.0
2016-05-20 13:00:00,48.68,48.71,48.64,48.66,164883.0,38.6804,38.7043,38.6486,38.6645,164883.0
2016-05-20 13:30:00,48.66,48.67,48.59,48.63,152983.0,38.6645,38.6725,38.6089,38.6407,152983.0
2016-05-20 14:00:00,48.63,48.7,48.58,48.7,111778.0,38.6407,38.6963,38.601,38.6963,111778.0
2016-05-20 14:30:00,48.7,48.7,48.54,48.56,178177.0,38.6963,38.6963,38.5692,38.5851,178177.0
2016-05-20 15:00:00,48.57,48.57,48.52,48.54,219175.0,38.593,38.593,38.5533,38.5692,219175.0
2016-05-20 15:30:00,48.55,48.58,48.49,48.57,631641.0,38.5771,38.601,38.5295,38.593,631641.0
2016-05-23 09:30:00,48.55,48.71,48.4,48.67,244223.0,38.5771,38.7043,38.4579,38.6725,244223.0
2016-05-23 10:00:00,48.66,48.67,48.33,48.45,231367.0,38.6645,38.6725,38.4023,38.4977,231367.0
2016-05-23 10:30:00,48.45,48.46,48.29,48.31,128450.0,38.4977,38.5056,38.3705,38.3864,128450.0
2016-05-23 11:00:00,48.31,48.47,48.29,48.4,188956.0,38.3864,38.5136,38.3705,38.4579,188956.0
2016-05-23 11:30:00,48.4,48.41,48.26,48.32,272357.0,38.4579,38.4659,38.3467,38.3944,272357.0
2016-05-23 12:00:00,48.32,48.41,48.32,48.33,170278.0,38.3944,38.4659,38.3944,38.4023,170278.0
2016-05-23 12:30:00,48.33,48.36,48.27,48.36,95031.0,38.4023,38.4262,38.3546,38.4262,95031.0
2016-05-23 13:00:00,48.37,48.48,48.37,48.38,128384.0,38.4341,38.5215,38.4341,38.442,128384.0
2016-05-23 13:30:00,48.37,48.42,48.33,48.34,179301.0,38.4341,38.4738,38.4023,38.4103,179301.0
2016-05-23 14:00:00,48.34,48.52,48.34,48.46,193076.0,38.4103,38.5533,38.4103,38.5056,193076.0
2016-05-23 14:30:00,48.46,48.49,48.39,48.4,145169.0,38.5056,38.5295,38.45,38.4579,145169.0
2016-05-23 15:00:00,48.4,48.42,48.35,48.39,234705.0,38.4579,38.4738,38.4182,38.45,234705.0
2016-05-23 15:30:00,48.38,48.43,48.35,48.41,427133.0,38.442,38.4818,38.4182,38.4659,427133.0
2016-05-24 09:30:00,48.55,48.88,48.41,48.84,223637.0,38.5771,38.8393,38.4659,38.8076,223637.0
2016-05-24 10:00:00,48.86,48.87,48.67,48.72,183814.0,38.8235,38.8314,38.6725,38.7122,183814.0
2016-05-24 10:30:00,48.72,48.87,48.72,48.85,138952.0,38.7122,38.8314,38.7122,38.8155,138952.0
2016-05-24 11:00:00,48.86,48.87,48.73,48.75,162273.0,38.8235,38.8314,38.7202,38.736,162273.0
2016-05-24 11:30:00,48.75,48.8,48.68,48.73,148603.0,38.736,38.7758,38.6804,38.7202,148603.0
2016-05-24 12:00:00,48.74,48.76,48.69,48.69,103060.0,38.7281,38.744,38.6884,38.6884,103060.0
2016-05-24 12:30:00,48.69,48.76,48.65,48.74,74395.0,38.6884,38.744,38.6566,38.7281,74395.0
2016-05-24 13:00:00,48.74,48.79,48.66,48.7,90704.0,38.7281,38.7678,38.6645,38.6963,90704.0
2016-05-24 13:30:00,48.7,48.71,48.62,48.63,171157.0,38.6963,38.7043,38.6328,38.6407,171157.0
2016-05-24 14:00:00,48.63,48.68,48.6,48.62,188609.0,38.6407,38.6804,38.6169,38.6328,188609.0
2016-05-24 14:30:00,48.62,48.71,48.6,48.69,155537.0,38.6328,38.7043,38.6169,38.6884,155537.0
2016-05-24 15:00:00,48.69,48.84,48.68,48.79,183060.0,38.6884,38.8076,38.6804,38.7678,183060.0
2016-05-24 15:30:00,48.8,48.81,48.69,48.74,495070.0,38.7758,38.7837,38.6884,38.7281,495070.0
2016-05-25 09:30:00,48.75,48.78,48.57,48.7,272921.0,38.736,38.7599,38.593,38.6963,272921.0
2016-05-25 10:00:00,48.7,48.82,48.68,48.69,162226.0,38.6963,38.7917,38.6804,38.6884,162226.0
2016-05-25 10:30:00,48.7,48.73,48.55,48.65,399923.0,38.6963,38.7202,38.5771,38.6566,399923.0
2016-05-25 11:00:00,48.66,48.72,48.58,48.63,137785.0,38.6645,38.7122,38.601,38.6407,137785.0
2016-05-25 11:30:00,48.63,48.71,48.61,48.67,176132.0,38.6407,38.7043,38.6248,38.6725,176132.0
2016-05-25 12:00:00,48.66,48.68,48.6,48.65,102859.0,38.6645,38.6804,38.6169,38.6566,102859.0
2016-05-25 12:30:00,48.64,48.67,48.61,48.64,102049.0,38.6486,38.6725,38.6248,38.6486,102049.0
2016-05-25 13:00:00,48.64,48.75,48.63,48.7,126507.0,38.6486,38.736,38.6407,38.6963,126507.0
2016-05-25 13:30:00,48.7,48.74,48.67,48.73,91778.0,38.6963,38.7281,38.6725,38.7202,91778.0
2016-05-25 14:00:00,48.74,48.81,48.71,48.79,125808.0,38.7281,38.7837,38.7043,38.7678,125808.0
2016-05-25 14:30:00,48.79,48.82,48.67,48.68,205042.0,38.7678,38.7917,38.6725,38.6804,205042.0
2016-05-25 15:00:00,48.67,48.76,48.65,48.76,193226.0,38.6725,38.744,38.6566,38.744,193226.0
2016-05-25 15:30:00,48.76,48.76,48.55,48.58,710551.0,38.744,38.744,38.5771,38.601,710551.0
2016-05-26 09:30:00,48.71,48.99,48.71,48.9,267252.0,38.7043,38.9267,38.7043,38.8552,267252.0
2016-05-26 10:00:00,48.91,48.92,48.71,48.71,336943.0,38.8632,38.8711,38.7043,38.7043,336943.0
2016-05-26 10:30:00,48.71,48.89,48.71,48.74,312235.0,38.7043,38.8473,38.7043,38.7281,312235.0
2016-05-26 11:00:00,48.75,48.77,48.66,48.69,281363.0,38.736,38.7519,38.6645,38.6884,281363.0
2016-05-26 11:30:00,48.69,48.75,48.67,48.7,256267.0,38.6884,38.736,38.6725,38.6963,256267.0
2016-05-26 12:00:00,48.7,48.72,48.62,48.67,255075.0,38.6963,38.7122,38.6328,38.6725,255075.0
2016-05-26 12:30:00,48.68,48.79,48.67,48.78,147934.0,38.6804,38.7678,38.6725,38.7599,147934.0
2016-05-26 13:00:00,48.78,48.86,48.75,48.83,190912.0,38.7599,38.8235,38.736,38.7996,190912.0
2016-05-26 13:30:00,48.84,48.91,48.78,48.82,160276.0,38.8076,38.8632,38.7599,38.7917,160276.0
2016-05-26 14:00:00,48.82,48.89,48.8,48.85,124445.0,38.7917,38.8473,38.7758,38.8155,124445.0
2016-05-26 14:30:00,48.85,48.95,48.85,48.93,176232.0,38.8155,38.895,38.8155,38.8791,176232.0
2016-05-26 15:00:00,48.93,48.99,48.86,48.87,205677.0,38.8791,38.9267,38.8235,38.8314,205677.0
2016-05-26 15:30:00,48.87,48.9,48.81,48.84,375116.0,38.8314,38.8552,38.7837,38.8076,375116.0
2016-05-27 09:30:00,48.83,48.93,48.65,48.77,183895.0,38.7996,38.8791,38.6566,38.7519,183895.0
2016-05-27 10:00:00,48.77,48.77,48.59,48.73,167071.0,38.7519,38.7519,38.6089,38.7202,167071.0
2016-05-27 10:30:00,48.75,48.75,48.64,48.66,124178.0,38.736,38.736,38.6486,38.6645,124178.0
2016-05-27 11:00:00,48.66,48.71,48.6,48.67,189071.0,38.6645,38.7043,38.6169,38.6725,189071.0
2016-05-27 11:30:00,48.68,48.68,48.54,48.58,173615.0,38.6804,38.6804,38.5692,38.601,173615.0
2016-05-27 12:00:00,48.58,48.72,48.58,48.71,136024.0,38.601,38.7122,38.601,38.7043,136024.0
2016-05-27 12:30:00,48.71,48.73,48.67,48.7,141938.0,38.7043,38.7202,38.6725,38.6963,141938.0
2016-05-27 13:00:00,48.7,48.73,48.56,48.56,138343.0,38.6963,38.7202,38.5851,38.5851,138343.0
2016-05-27 13:30:00,48.57,48.6,48.49,48.49,148161.0,38.593,38.6169,38.5295,38.5295,148161.0
2016-05-27 14:00:00,48.49,48.52,48.42,48.51,172345.0,38.5295,38.5533,38.4738,38.5453,172345.0
2016-05-27 14:30:00,48.52,48.52,48.42,48.48,136223.0,38.5533,38.5533,38.4738,38.5215,136223.0
2016-05-27 15:00:00,48.48,48.58,48.47,48.55,211356.0,38.5215,38.601,38.5136,38.5771,211356.0
2016-05-27 15:30:00,48.55,48.66,48.54,48.65,652565.0,38.5771,38.6645,38.5692,38.6566,652565.0
2016-05-31 09:30:00,48.68,48.88,48.45,48.64,255761.0,38.6804,38.8393,38.4977,38.6486,255761.0
2016-05-31 10:00:00,48.65,48.71,48.51,48.54,226992.0,38.6566,38.7043,38.5453,38.5692,226992.0
2016-05-31 10:30:00,48.54,48.58,48.44,48.46,255752.0,38.5692,38.601,38.4897,38.5056,255752.0
2016-05-31 11:00:00,48.46,48.46,48.3,48.39,234422.0,38.5056,38.5056,38.3785,38.45,234422.0
2016-05-31 11:30:00,48.39,48.4,48.3,48.34,200434.0,38.45,38.4579,38.3785,38.4103,200434.0
2016-05-31 12:00:00,48.35,48.52,48.33,48.5,120500.0,38.4182,38.5533,38.4023,38.5374,120500.0
2016-05-31 12:30:00,48.5,48.51,48.41,48.43,87225.0,38.5374,38.5453,38.4659,38.4818,87225.0
2016-05-31 13:00:00,48.43,48.5,48.38,48.46,222519.0,38.4818,38.5374,38.442,38.5056,222519.0
2016-05-31 13:30:00,48.47,48.51,48.41,48.45,108939.0,38.5136,38.5453,38.4659,38.4977,108939.0
2016-05-31 14:00:00,48.44,48.45,48.22,48.23,354920.0,38.4897,38.4977,38.3149,38.3229,354920.0
2016-05-31 14:30:00,48.24,48.25,48.15,48.23,386978.0,38.3308,38.3388,38.2593,38.3229,386978.0
2016-05-31 15:00:00,48.23,48.36,48.2,48.34,268388.0,38.3229,38.4262,38.299,38.4103,268388.0
2016-05-31 15:30:00,48.33,48.35,48.1,48.11,1722121.0,38.4023,38.4182,38.2196,38.2275,1722121.0
2016-06-01 09:30:00,48.19,48.6,48.12,48.59,187607.0,38.2911,38.6169,38.2355,38.6089,187607.0
2016-06-01 10:00:00,48.6,48.63,48.34,48.38,170050.0,38.6169,38.6407,38.4103,38.442,170050.0
2016-06-01 10:30:00,48.39,48.66,48.38,48.65,239737.0,38.45,38.6645,38.442,38.6566,239737.0
2016-06-01 11:00:00,48.66,48.71,48.47,48.53,164346.0,38.6645,38.7043,38.5136,38.5612,164346.0
2016-06-01 11:30:00,48.52,48.65,48.49,48.62,207337.0,38.5533,38.6566,38.5295,38.6328,207337.0
2016-06-01 12:00:00,48.61,48.73,48.61,48.7,114037.0,38.6248,38.7202,38.6248,38.6963,114037.0
2016-06-01 12:30:00,48.7,48.71,48.51,48.63,158086.0,38.6963,38.7043,38.5453,38.6407,158086.0
2016-06-01 13:00:00,48.63,48.7,48.6,48.69,125422.0,38.6407,38.6963,38.6169,38.6884,125422.0
2016-06-01 13:30:00,48.69,48.75,48.68,48.73,217093.0,38.6884,38.736,38.6804,38.7202,217093.0
2016-06-01 14:00:00,48.73,48.78,48.68,48.77,170110.0,38.7202,38.7599,38.6804,38.7519,170110.0
2016-06-01 14:30:00,48.77,48.84,48.73,48.83,256904.0,38.7519,38.8076,38.7202,38.7996,256904.0
2016-06-01 15:00:00,48.83,48.83,48.7,48.76,328531.0,38.7996,38.7996,38.6963,38.744,328531.0
2016-06-01 15:30:00,48.76,48.84,48.73,48.79,806049.0,38.744,38.8076,38.7202,38.7678,806049.0
2016-06-02 09:30:00,48.66,48.76,48.5,48.53,268863.0,38.6645,38.744,38.5374,38.5612,268863.0
2016-06-02 10:00:00,48.53,48.72,48.53,48.68,214944.0,38.5612,38.7122,38.5612,38.6804,214944.0
2016-06-02 10:30:00,48.69,48.76,48.6,48.64,146409.0,38.6884,38.744,38.6169,38.6486,146409.0
2016-06-02 11:00:00,48.64,48.74,48.53,48.66,160732.0,38.6486,38.7281,38.5612,38.6645,160732.0
2016-06-02 11:30:00,48.66,48.75,48.66,48.7,137224.0,38.6645,38.736,38.6645,38.6963,137224.0
2016-06-02 12:00:00,48.7,48.71,48.63,48.66,61184.0,38.6963,38.7043,38.6407,38.6645,61184.0
2016-06-02 12:30:00,48.65,48.72,48.64,48.69,49640.0,38.6566,38.7122,38.6486,38.6884,49640.0
2016-06-02 13:00:00,48.7,48.76,48.68,48.74,102157.0,38.6963,38.744,38.6804,38.7281,102157.0
2016-06-02 13:30:00,48.74,48.77,48.7,48.76,89578.0,38.7281,38.7519,38.6963,38.744,89578.0
2016-06-02 14:00:00,48.76,48.83,48.76,48.8,150696.0,38.744,38.7996,38.744,38.7758,150696.0
2016-06-02 14:30:00,48.79,48.8,48.71,48.73,167939.0,38.7678,38.7758,38.7043,38.7202,167939.0
2016-06-02 15:00:00,48.72,48.75,48.67,48.72,141678.0,38.7122,38.736,38.6725,38.7122,141678.0
2016-06-02 15:30:00,48.72,48.75,48.69,48.75,450869.0,38.7122,38.736,38.6884,38.736,450869.0
2016-06-03 09:30:00,48.76,48.9,48.68,48.87,336794.0,38.744,38.8552,38.6804,38.8314,336794.0
2016-06-03 10:00:00,48.86,48.86,48.62,48.68,347170.0,38.8235,38.8235,38.6328,38.6804,347170.0
2016-06-03 10:30:00,48.67,48.79,48.59,48.75,362567.0,38.6725,38.7678,38.6089,38.736,362567.0
2016-06-03 11:00:00,48.75,48.78,48.64,48.67,363859.0,38.736,38.7599,38.6486,38.6725,363859.0
2016-06-03 11:30:00,48.68,48.79,48.67,48.79,263834.0,38.6804,38.7678,38.6725,38.7678,263834.0
2016-06-03 12:00:00,48.79,48.84,48.72,48.84,143580.0,38.7678,38.8076,38.7122,38.8076,143580.0
2016-06-03 12:30:00,48.83,48.91,48.82,48.82,230382.0,38.7996,38.8632,38.7917,38.7917,230382.0
2016-06-03 13:00:00,48.82,48.9,48.82,48.83,134793.0,38.7917,38.8552,38.7917,38.7996,134793.0
2016-06-03 13:30:00,48.84,48.88,48.77,48.83,260332.0,38.8076,38.8393,38.7519,38.7996,260332.0
2016-06-03 14:00:00,48.82,48.85,48.76,48.84,166969.0,38.7917,38.8155,38.744,38.8076,166969.0
2016-06-03 14:30:00,48.84,48.91,48.8,48.8,132163.0,38.8076,38.8632,38.7758,38.7758,132163.0
2016-06-03 15:00:00,48.8,48.83,48.77,48.77,232877.0,38.7758,38.7996,38.7519,38.7519,232877.0
2016-06-03 15:30:00,48.78,48.91,48.77,48.89,628942.0,38.7599,38.8632,38.7519,38.8473,628942.0
2016-06-06 09:30:00,49.0,49.14,48.94,49.01,220774.0,38.9347,39.0459,38.887,38.9426,220774.0
2016-06-06 10:00:00,49.02,49.07,48.83,48.86,145390.0,38.9506,38.9903,38.7996,38.8235,145390.0
2016-06-06 10:30:00,48.86,48.93,48.8,48.86,193895.0,38.8235,38.8791,38.7758,38.8235,193895.0
2016-06-06 11:00:00,48.87,48.91,48.82,48.84,114831.0,38.8314,38.8632,38.7917,38.8076,114831.0
2016-06-06 11:30:00,48.84,48.91,48.78,48.84,103417.0,38.8076,38.8632,38.7599,38.8076,103417.0
2016-06-06 12:00:00,48.84,48.87,48.68,48.68,163832.0,38.8076,38.8314,38.6804,38.6804,163832.0
2016-06-06 12:30:00,48.67,48.76,48.63,48.73,97769.0,38.6725,38.744,38.6407,38.7202,97769.0
2016-06-06 13:00:00,48.72,48.77,48.67,48.75,152882.0,38.7122,38.7519,38.6725,38.736,152882.0
2016-06-06 13:30:00,48.75,48.77,48.7,48.76,127022.0,38.736,38.7519,38.6963,38.744,127022.0
2016-06-06 14:00:00,48.76,48.77,48.7,48.74,173589.0,38.744,38.7519,38.6963,38.7281,173589.0
2016-06-06 14:30:00,48.75,48.76,48.72,48.75,117785.0,38.736,38.744,38.7122,38.736,117785.0
2016-06-06 15:00:00,48.75,48.76,48.71,48.75,184141.0,38.736,38.744,38.7043,38.736,184141.0
2016-06-06 15:30:00,48.75,48.78,48.69,48.78,519109.0,38.736,38.7599,38.6884,38.7599,519109.0
2016-06-07 09:30:00,48.64,48.98,48.64,48.94,216098.0,38.6486,38.9188,38.6486,38.887,216098.0
2016-06-07 10:00:00,48.94,48.97,48.78,48.78,98085.0,38.887,38.9109,38.7599,38.7599,98085.0
2016-06-07 10:30:00,48.79,48.86,48.78,48.83,92817.0,38.7678,38.8235,38.7599,38.7996,92817.0
2016-06-07 11:00:00,48.83,48.94,48.8,48.87,110223.0,38.7996,38.887,38.7758,38.8314,110223.0
2016-06-07 11:30:00,48.88,48.89,48.77,48.78,80743.0,38.8393,38.8473,38.7519,38.7599,80743.0
2016-06-07 12:00:00,48.79,48.89,48.78,48.82,79127.0,38.7678,38.8473,38.7599,38.7917,79127.0
2016-06-07 12:30:00,48.82,48.86,48.79,48.81,58156.0,38.7917,38.8235,38.7678,38.7837,58156.0
2016-06-07 13:00:00,48.81,48.88,48.8,48.85,72002.0,38.7837,38.8393,38.7758,38.8155,72002.0
2016-06-07 13:30:00,48.85,48.85,48.72,48.72,91292.0,38.8155,38.8155,38.7122,38.7122,91292.0
2016-06-07 14:00:00,48.73,48.78,48.72,48.73,98311.0,38.7202,38.7599,38.7122,38.7202,98311.0
2016-06-07 14:30:00,48.73,48.73,48.63,48.65,127164.0,38.7202,38.7202,38.6407,38.6566,127164.0
2016-06-07 15:00:00,48.65,48.7,48.61,48.64,110968.0,38.6566,38.6963,38.6248,38.6486,110968.0
2016-06-07 15:30:00,48.65,48.68,48.59,48.67,323492.0,38.6566,38.6804,38.6089,38.6725,323492.0
2016-06-08 09:30:00,48.73,48.73,48.52,48.59,144006.0,38.7202,38.7202,38.5533,38.6089,144006.0
2016-06-08 10:00:00,48.59,48.65,48.57,48.57,179052.0,38.6089,38.6566,38.593,38.593,179052.0
2016-06-08 10:30:00,48.57,48.6,48.5,48.53,149723.0,38.593,38.6169,38.5374,38.5612,149723.0
2016-06-08 11:00:00,48.54,48.59,48.48,48.55,241678.0,38.5692,38.6089,38.5215,38.5771,241678.0
2016-06-08 11:30:00,48.55,48.58,48.52,48.55,279998.0,38.5771,38.601,38.5533,38.5771,279998.0
2016-06-08 12:00:00,48.56,48.61,48.55,48.56,90861.0,38.5851,38.6248,38.5771,38.5851,90861.0
2016-06-08 12:30:00,48.56,48.58,48.51,48.57,78981.0,38.5851,38.601,38.5453,38.593,78981.0
2016-06-08 13:00:00,48.58,48.64,48.56,48.58,77267.0,38.601,38.6486,38.5851,38.601,77267.0
2016-06-08 13:30:00,48.58,48.61,48.56,48.61,85577.0,38.601,38.6248,38.5851,38.6248,85577.0
2016-06-08 14:00:00,48.61,48.72,48.61,48.71,134428.0,38.6248,38.7122,38.6248,38.7043,134428.0
2016-06-08 14:30:00,48.71,48.72,48.66,48.69,73531.0,38.7043,38.7122,38.6645,38.6884,73531.0
2016-06-08 15:00:00,48.68,48.71,48.61,48.63,102129.0,38.6804,38.7043,38.6248,38.6407,102129.0
2016-06-08 15:30:00,48.63,48.69,48.62,48.68,324404.0,38.6407,38.6884,38.6328,38.6804,324404.0
2016-06-09 09:30:00,48.7,48.98,48.68,48.91,197914.0,38.6963,38.9188,38.6804,38.8632,197914.0
2016-06-09 10:00:00,48.91,48.94,48.64,48.76,202305.0,38.8632,38.887,38.6486,38.744,202305.0
2016-06-09 10:30:00,48.77,48.88,48.77,48.79,138933.0,38.7519,38.8393,38.7519,38.7678,138933.0
2016-06-09 11:00:00,48.79,48.86,48.73,48.79,125038.0,38.7678,38.8235,38.7202,38.7678,125038.0
2016-06-09 11:30:00,48.79,48.8,48.71,48.75,86396.0,38.7678,38.7758,38.7043,38.736,86396.0
2016-06-09 12:00:00,48.75,48.78,48.7,48.77,86517.0,38.736,38.7599,38.6963,38.7519,86517.0
2016-06-09 12:30:00,48.76,48.82,48.75,48.82,85360.0,38.744,38.7917,38.736,38.7917,85360.0
2016-06-09 13:00:00,48.82,48.83,48.78,48.8,130664.0,38.7917,38.7996,38.7599,38.7758,130664.0
2016-06-09 13:30:00,48.79,48.87,48.76,48.85,196220.0,38.7678,38.8314,38.744,38.8155,196220.0
2016-06-09 14:00:00,48.85,48.89,48.81,48.81,99339.0,38.8155,38.8473,38.7837,38.7837,99339.0
2016-06-09 14:30:00,48.82,48.92,48.79,48.89,103823.0,38.7917,38.8711,38.7678,38.8473,103823.0
2016-06-09 15:00:00,48.88,48.98,48.88,48.97,174824.0,38.8393,38.9188,38.8393,38.9109,174824.0
2016-06-09 15:30:00,48.97,49.07,48.95,49.0,419237.0,38.9109,38.9903,38.895,38.9347,419237.0
2016-06-10 09:30:00,48.87,48.98,48.66,48.76,219062.0,38.8314,38.9188,38.6645,38.744,219062.0
2016-06-10 10:00:00,48.75,48.85,48.69,48.8,128699.0,38.736,38.8155,38.6884,38.7758,128699.0
2016-06-10 10:30:00,48.79,48.88,48.75,48.86,107683.0,38.7678,38.8393,38.736,38.8235,107683.0
2016-06-10 11:00:00,48.86,48.94,48.81,48.89,94577.0,38.8235,38.887,38.7837,38.8473,94577.0
2016-06-10 11:30:00,48.89,48.92,48.78,48.8,164856.0,38.8473,38.8711,38.7599,38.7758,164856.0
2016-06-10 12:00:00,48.81,48.85,48.65,48.65,120643.0,38.7837,38.8155,38.6566,38.6566,120643.0
2016-06-10 12:30:00,48.65,48.75,48.62,48.73,104672.0,38.6566,38.736,38.6328,38.7202,104672.0
2016-06-10 13:00:00,48.74,48.75,48.66,48.71,108077.0,38.7281,38.736,38.6645,38.7043,108077.0
2016-06-10 13:30:00,48.71,48.72,48.57,48.59,111813.0,38.7043,38.7122,38.593,38.6089,111813.0
2016-06-10 14:00:00,48.59,48.59,48.5,48.56,188159.0,38.6089,38.6089,38.5374,38.5851,188159.0
2016-06-10 14:30:00,48.55,48.61,48.53,48.58,107804.0,38.5771,38.6248,38.5612,38.601,107804.0
2016-06-10 15:00:00,48.59,48.62,48.56,48.59,163662.0,38.6089,38.6328,38.5851,38.6089,163662.0
2016-06-10 15:30:00,48.59,48.82,48.59,48.79,414101.0,38.6089,38.7917,38.6089,38.7678,414101.0
2016-06-13 09:30:00,48.8,49.01,48.58,48.59,222918.0,38.7758,38.9426,38.601,38.6089,222918.0
2016-06-13 10:00:00,48.59,48.63,48.47,48.53,176659.0,38.6089,38.6407,38.5136,38.5612,176659.0
2016-06-13 10:30:00,48.54,48.57,48.4,48.5,146108.0,38.5692,38.593,38.4579,38.5374,146108.0
2016-06-13 11:00:00,48.5,48.51,48.41,48.45,113733.0,38.5374,38.5453,38.4659,38.4977,113733.0
2016-06-13 11:30:00,48.45,48.47,48.34,48.42,118319.0,38.4977,38.5136,38.4103,38.4738,118319.0
2016-06-13 12:00:00,48.42,48.51,48.41,48.45,151437.0,38.4738,38.5453,38.4659,38.4977,151437.0
2016-06-13 12:30:00,48.45,48.58,48.44,48.56,96842.0,38.4977,38.601,38.4897,38.5851,96842.0
2016-06-13 13:00:00,48.55,48.66,48.53,48.66,130865.0,38.5771,38.6645,38.5612,38.6645,130865.0
2016-06-13 13:30:00,48.66,48.71,48.55,48.57,136359.0,38.6645,38.7043,38.5771,38.593,136359.0
2016-06-13 14:00:00,48.58,48.59,48.47,48.49,212290.0,38.601,38.6089,38.5136,38.5295,212290.0
2016-06-13 14:30:00,48.49,48.57,48.46,48.46,214964.0,38.5295,38.593,38.5056,38.5056,214964.0
2016-06-13 15:00:00,48.47,48.52,48.39,48.51,196025.0,38.5136,38.5533,38.45,38.5453,196025.0
2016-06-13 15:30:00,48.52,48.53,48.42,48.43,363988.0,38.5533,38.5612,38.4738,38.4818,363988.0
2016-06-14 09:30:00,48.36,48.57,48.21,48.38,174683.0,38.4262,38.593,38.307,38.442,174683.0
2016-06-14 10:00:00,48.38,48.48,48.35,48.41,160617.0,38.442,38.5215,38.4182,38.4659,160617.0
2016-06-14 10:30:00,48.41,48.52,48.39,48.43,156052.0,38.4659,38.5533,38.45,38.4818,156052.0
2016-06-14 11:00:00,48.43,48.59,48.39,48.55,245908.0,38.4818,38.6089,38.45,38.5771,245908.0
2016-06-14 11:30:00,48.55,48.56,48.46,48.48,189908.0,38.5771,38.5851,38.5056,38.5215,189908.0
2016-06-14 12:00:00,48.48,48.62,48.48,48.59,200691.0,38.5215,38.6328,38.5215,38.6089,200691.0
2016-06-14 12:30:00,48.59,48.62,48.52,48.54,138875.0,38.6089,38.6328,38.5533,38.5692,138875.0
2016-06-14 13:00:00,48.55,48.56,48.5,48.54,108574.0,38.5771,38.5851,38.5374,38.5692,108574.0
2016-06-14 13:30:00,48.54,48.56,48.49,48.5,123970.0,38.5692,38.5851,38.5295,38.5374,123970.0
2016-06-14 14:00:00,48.51,48.58,48.47,48.58,156967.0,38.5453,38.601,38.5136,38.601,156967.0
2016-06-14 14:30:00,48.58,48.59,48.47,48.48,138749.0,38.601,38.6089,38.5136,38.5215,138749.0
2016-06-14 15:00:00,48.49,48.57,48.45,48.51,315927.0,38.5295,38.593,38.4977,38.5453,315927.0
2016-06-14 15:30:00,48.51,48.53,48.41,48.48,421917.0,38.5453,38.5612,38.4659,38.5215,421917.0
2016-06-15 09:30:00,48.62,48.74,48.46,48.56,323878.0,38.6328,38.7281,38.5056,38.5851,323878.0
2016-06-15 10:00:00,48.57,48.59,48.45,48.5,173077.0,38.593,38.6089,38.4977,38.5374,173077.0
2016-06-15 10:30:00,48.51,48.6,48.44,48.48,156579.0,38.5453,38.6169,38.4897,38.5215,156579.0
2016-06-15 11:00:00,48.48,48.52,48.45,48.48,137285.0,38.5215,38.5533,38.4977,38.5215,137285.0
2016-06-15 11:30:00,48.48,48.51,48.45,48.48,158956.0,38.5215,38.5453,38.4977,38.5215,158956.0
2016-06-15 12:00:00,48.47,48.53,48.45,48.5,137026.0,38.5136,38.5612,38.4977,38.5374,137026.0
2016-06-15 12:30:00,48.5,48.58,48.5,48.56,103717.0,38.5374,38.601,38.5374,38.5851,103717.0
2016-06-15 13:00:00,48.56,48.67,48.54,48.66,121559.0,38.5851,38.6725,38.5692,38.6645,121559.0
2016-06-15 13:30:00,48.67,48.76,48.65,48.68,153531.0,38.6725,38.744,38.6566,38.6804,153531.0
2016-06-15 14:00:00,48.69,48.8,48.64,48.65,297311.0,38.6884,38.7758,38.6486,38.6566,297311.0
2016-06-15 14:30:00,48.64,48.83,48.62,48.82,169194.0,38.6486,38.7996,38.6328,38.7917,169194.0
2016-06-15 15:00:00,48.81,48.85,48.76,48.84,158278.0,38.7837,38.8155,38.744,38.8076,158278.0
2016-06-15 15:30:00,48.84,48.85,48.62,48.67,431707.0,38.8076,38.8155,38.6328,38.6725,431707.0
2016-06-16 09:30:00,48.63,48.88,48.53,48.85,318881.0,38.6407,38.8393,38.5612,38.8155,318881.0
2016-06-16 10:00:00,48.86,48.94,48.8,48.91,276167.0,38.8235,38.887,38.7758,38.8632,276167.0
2016-06-16 10:30:00,48.91,49.05,48.9,49.02,266674.0,38.8632,38.9744,38.8552,38.9506,266674.0
2016-06-16 11:00:00,49.02,49.29,49.0,49.28,269159.0,38.9506,39.1651,38.9347,39.1572,269159.0
2016-06-16 11:30:00,49.27,49.31,49.17,49.19,287609.0,39.1492,39.181,39.0698,39.0857,287609.0
2016-06-16 12:00:00,49.17,49.34,49.16,49.33,171775.0,39.0698,39.2049,39.0618,39.1969,171775.0
2016-06-16 12:30:00,49.34,49.53,49.3,49.48,276059.0,39.2049,39.3558,39.1731,39.3161,276059.0
2016-06-16 13:00:00,49.47,49.55,49.45,49.5,390270.0,39.3081,39.3717,39.2923,39.332,390270.0
2016-06-16 13:30:00,49.49,49.54,49.42,49.42,395837.0,39.324,39.3638,39.2684,39.2684,395837.0
2016-06-16 14:00:00,49.42,49.57,49.38,49.53,258227.0,39.2684,39.3876,39.2366,39.3558,258227.0
2016-06-16 14:30:00,49.52,49.7,49.5,49.56,318472.0,39.3479,39.4909,39.332,39.3797,318472.0
2016-06-16 15:00:00,49.56,49.71,49.53,49.7,322729.0,39.3797,39.4988,39.3558,39.4909,322729.0
2016-06-16 15:30:00,49.71,49.8,49.66,49.76,740772.0,39.4988,39.5704,39.4591,39.5386,740772.0
2016-06-17 09:30:00,49.75,49.79,49.39,49.4,697975.0,39.5306,39.5624,39.2446,39.2525,697975.0
2016-06-17 10:00:00,49.41,49.54,49.31,49.39,261854.0,39.2605,39.3638,39.181,39.2446,261854.0
2016-06-17 10:30:00,49.38,49.38,49.23,49.36,176178.0,39.2366,39.2366,39.1174,39.2207,176178.0
2016-06-17 11:00:00,49.36,49.47,49.29,49.45,314626.0,39.2207,39.3081,39.1651,39.2923,314626.0
2016-06-17 11:30:00,49.45,49.84,49.45,49.83,617177.0,39.2923,39.6021,39.2923,39.5942,617177.0
2016-06-17 12:00:00,49.83,50.0,49.8,49.97,538579.0,39.5942,39.7293,39.5704,39.7054,538579.0
2016-06-17 12:30:00,49.97,49.98,49.86,49.94,288296.0,39.7054,39.7134,39.618,39.6816,288296.0
2016-06-17 13:00:00,49.95,50.04,49.86,50.01,483218.0,39.6895,39.7611,39.618,39.7372,483218.0
2016-06-17 13:30:00,50.0,50.05,49.88,49.89,246482.0,39.7293,39.769,39.6339,39.6419,246482.0
2016-06-17 14:00:00,49.89,50.0,49.8,49.92,459785.0,39.6419,39.7293,39.5704,39.6657,459785.0
2016-06-17 14:30:00,49.92,50.0,49.87,49.91,324230.0,39.6657,39.7293,39.626,39.6578,324230.0
2016-06-17 15:00:00,49.91,49.95,49.82,49.82,191588.0,39.6578,39.6895,39.5863,39.5863,191588.0
2016-06-17 15:30:00,49.82,49.85,49.74,49.81,571706.0,39.5863,39.6101,39.5227,39.5783,571706.0
2016-06-20 09:30:00,50.18,50.4,50.1,50.33,401245.0,39.8723,40.0471,39.8087,39.9915,401245.0
2016-06-20 10:00:00,50.34,50.34,50.04,50.05,397883.0,39.9994,39.9994,39.7611,39.769,397883.0
2016-06-20 10:30:00,50.05,50.1,49.98,50.04,239879.0,39.769,39.8087,39.7134,39.7611,239879.0
2016-06-20 11:00:00,50.03,50.18,50.03,50.15,196460.0,39.7531,39.8723,39.7531,39.8485,196460.0
2016-06-20 11:30:00,50.15,50.16,50.06,50.08,148263.0,39.8485,39.8564,39.777,39.7928,148263.0
2016-06-20 12:00:00,50.08,50.1,49.97,49.98,185803.0,39.7928,39.8087,39.7054,39.7134,185803.0
2016-06-20 12:30:00,49.99,50.01,49.93,49.96,202380.0,39.7213,39.7372,39.6737,39.6975,202380.0
2016-06-20 13:00:00,49.96,50.0,49.9,49.91,94751.0,39.6975,39.7293,39.6498,39.6578,94751.0
2016-06-20 13:30:00,49.91,49.95,49.88,49.92,246744.0,39.6578,39.6895,39.6339,39.6657,246744.0
2016-06-20 14:00:00,49.91,49.96,49.89,49.9,154946.0,39.6578,39.6975,39.6419,39.6498,154946.0
2016-06-20 14:30:00,49.89,49.93,49.88,49.9,130619.0,39.6419,39.6737,39.6339,39.6498,130619.0
2016-06-20 15:00:00,49.89,49.97,49.89,49.93,210687.0,39.6419,39.7054,39.6419,39.6737,210687.0
2016-06-20 15:30:00,49.93,50.05,49.92,49.95,771350.0,39.6737,39.769,39.6657,39.6895,771350.0
2016-06-21 09:30:00,50.1,50.24,50.0,50.02,242364.0,39.8087,39.92,39.7293,39.7452,242364.0
2016-06-21 10:00:00,50.02,50.15,49.99,50.12,288943.0,39.7452,39.8485,39.7213,39.8246,288943.0
2016-06-21 10:30:00,50.12,50.19,50.02,50.04,216784.0,39.8246,39.8802,39.7452,39.7611,216784.0
2016-06-21 11:00:00,50.04,50.12,50.03,50.09,134285.0,39.7611,39.8246,39.7531,39.8008,134285.0
2016-06-21 11:30:00,50.09,50.15,50.07,50.11,123183.0,39.8008,39.8485,39.7849,39.8167,123183.0
2016-06-21 12:00:00,50.12,50.15,50.05,50.05,108356.0,39.8246,39.8485,39.769,39.769,108356.0
2016-06-21 12:30:00,50.06,50.1,50.06,50.08,90799.0,39.777,39.8087,39.777,39.7928,90799.0
2016-06-21 13:00:00,50.08,50.1,49.98,49.98,148190.0,39.7928,39.8087,39.7134,39.7134,148190.0
2016-06-21 13:30:00,49.98,50.01,49.9,49.91,118585.0,39.7134,39.7372,39.6498,39.6578,118585.0
2016-06-21 14:00:00,49.92,50.02,49.91,50.0,181728.0,39.6657,39.7452,39.6578,39.7293,181728.0
2016-06-21 14:30:00,50.01,50.13,50.0,50.03,159991.0,39.7372,39.8326,39.7293,39.7531,159991.0
2016-06-21 15:00:00,50.03,50.17,50.03,50.16,175564.0,39.7531,39.8644,39.7531,39.8564,175564.0
2016-06-21 15:30:00,50.15,50.16,50.02,50.06,455606.0,39.8485,39.8564,39.7452,39.777,455606.0
2016-06-22 09:30:00,50.03,50.17,49.71,49.73,161510.0,39.7531,39.8644,39.4988,39.5147,161510.0
2016-06-22 10:00:00,49.73,49.82,49.7,49.8,127704.0,39.5147,39.5863,39.4909,39.5704,127704.0
2016-06-22 10:30:00,49.79,49.89,49.77,49.83,181918.0,39.5624,39.6419,39.5465,39.5942,181918.0
2016-06-22 11:00:00,49.83,49.92,49.77,49.91,177017.0,39.5942,39.6657,39.5465,39.6578,177017.0
2016-06-22 11:30:00,49.91,49.93,49.82,49.91,100663.0,39.6578,39.6737,39.5863,39.6578,100663.0
2016-06-22 12:00:00,49.91,49.93,49.81,49.81,91974.0,39.6578,39.6737,39.5783,39.5783,91974.0
2016-06-22 12:30:00,49.81,49.84,49.77,49.83,79007.0,39.5783,39.6021,39.5465,39.5942,79007.0
2016-06-22 13:00:00,49.82,49.93,49.81,49.93,216986.0,39.5863,39.6737,39.5783,39.6737,216986.0
2016-06-22 13:30:00,49.92,49.96,49.89,49.93,136221.0,39.6657,39.6975,39.6419,39.6737,136221.0
2016-06-22 14:00:00,49.93,50.03,49.91,50.02,183510.0,39.6737,39.7531,39.6578,39.7452,183510.0
2016-06-22 14:30:00,50.0,50.01,49.94,49.98,165937.0,39.7293,39.7372,39.6816,39.7134,165937.0
2016-06-22 15:00:00,49.99,50.02,49.92,49.94,138633.0,39.7213,39.7452,39.6657,39.6816,138633.0
2016-06-22 15:30:00,49.95,49.97,49.88,49.95,359048.0,39.6895,39.7054,39.6339,39.6895,359048.0
2016-06-23 09:30:00,50.18,50.42,50.12,50.19,230753.0,39.8723,40.063,39.8246,39.8802,230753.0
2016-06-23 10:00:00,50.19,50.34,50.18,50.25,503707.0,39.8802,39.9994,39.8723,39.9279,503707.0
2016-06-23 10:30:00,50.24,50.29,50.15,50.15,484153.0,39.92,39.9597,39.8485,39.8485,484153.0
2016-06-23 11:00:00,50.16,50.28,50.15,50.25,116685.0,39.8564,39.9518,39.8485,39.9279,116685.0
2016-06-23 11:30:00,50.25,50.28,50.22,50.27,74081.0,39.9279,39.9518,39.9041,39.9438,74081.0
2016-06-23 12:00:00,50.27,50.3,50.24,50.25,72952.0,39.9438,39.9677,39.92,39.9279,72952.0
2016-06-23 12:30:00,50.25,50.26,50.16,50.21,78646.0,39.9279,39.9359,39.8564,39.8961,78646.0
2016-06-23 13:00:00,50.21,50.26,50.18,50.19,131088.0,39.8961,39.9359,39.8723,39.8802,131088.0
2016-06-23 13:30:00,50.19,50.2,50.12,50.14,83429.0,39.8802,39.8882,39.8246,39.8405,83429.0
2016-06-23 14:00:00,50.14,50.22,50.1,50.13,144304.0,39.8405,39.9041,39.8087,39.8326,144304.0
2016-06-23 14:30:00,50.13,50.16,50.12,50.13,179129.0,39.8326,39.8564,39.8246,39.8326,179129.0
2016-06-23 15:00:00,50.12,50.2,50.1,50.2,205391.0,39.8246,39.8882,39.8087,39.8882,205391.0
2016-06-23 15:30:00,50.19,50.29,50.18,50.28,551862.0,39.8802,39.9597,39.8723,39.9518,551862.0
2016-06-24 09:30:00,49.45,49.62,49.01,49.59,296588.0,39.2923,39.4273,38.9426,39.4035,296588.0
2016-06-24 10:00:00,49.58,49.9,49.55,49.77,310313.0,39.3956,39.6498,39.3717,39.5465,310313.0
2016-06-24 10:30:00,49.76,49.96,49.75,49.86,177168.0,39.5386,39.6975,39.5306,39.618,177168.0
2016-06-24 11:00:00,49.85,49.9,49.69,49.86,247102.0,39.6101,39.6498,39.483,39.618,247102.0
2016-06-24 11:30:00,49.87,50.07,49.81,50.07,224035.0,39.626,39.7849,39.5783,39.7849,224035.0
2016-06-24 12:00:00,50.07,50.09,49.86,49.99,200567.0,39.7849,39.8008,39.618,39.7213,200567.0
2016-06-24 12:30:00,49.99,49.99,49.84,49.9,171383.0,39.7213,39.7213,39.6021,39.6498,171383.0
2016-06-24 13:00:00,49.9,49.96,49.84,49.95,185583.0,39.6498,39.6975,39.6021,39.6895,185583.0
2016-06-24 13:30:00,49.96,50.01,49.87,49.92,175366.0,39.6975,39.7372,39.626,39.6657,175366.0
2016-06-24 14:00:00,49.93,50.04,49.84,49.87,232590.0,39.6737,39.7611,39.6021,39.626,232590.0
2016-06-24 14:30:00,49.87,49.93,49.72,49.89,306896.0,39.626,39.6737,39.5068,39.6419,306896.0
2016-06-24 15:00:00,49.88,49.9,49.51,49.6,423438.0,39.6339,39.6498,39.3399,39.4114,423438.0
2016-06-24 15:30:00,49.59,50.17,49.58,49.87,2282002.0,39.4035,39.8644,39.3956,39.626,2282002.0
2016-06-27 09:30:00,49.76,50.03,49.67,49.89,373014.0,39.5386,39.7531,39.4671,39.6419,373014.0
2016-06-27 10:00:00,49.89,49.97,49.81,49.84,338322.0,39.6419,39.7054,39.5783,39.6021,338322.0
2016-06-27 10:30:00,49.84,49.92,49.69,49.71,308415.0,39.6021,39.6657,39.483,39.4988,308415.0
2016-06-27 11:00:00,49.7,49.77,49.57,49.64,200445.0,39.4909,39.5465,39.3876,39.4432,200445.0
2016-06-27 11:30:00,49.63,49.78,49.62,49.74,333180.0,39.4353,39.5545,39.4273,39.5227,333180.0
2016-06-27 12:00:00,49.73,49.86,49.72,49.83,213341.0,39.5147,39.618,39.5068,39.5942,213341.0
2016-06-27 12:30:00,49.83,49.87,49.7,49.77,175454.0,39.5942,39.626,39.4909,39.5465,175454.0
2016-06-27 13:00:00,49.78,49.85,49.76,49.81,219589.0,39.5545,39.6101,39.5386,39.5783,219589.0
2016-06-27 13:30:00,49.81,49.88,49.75,49.86,198411.0,39.5783,39.6339,39.5306,39.618,198411.0
2016-06-27 14:00:00,49.85,49.88,49.77,49.83,254245.0,39.6101,39.6339,39.5465,39.5942,254245.0
2016-06-27 14:30:00,49.84,49.9,49.69,49.74,226962.0,39.6021,39.6498,39.483,39.5227,226962.0
2016-06-27 15:00:00,49.75,49.76,49.57,49.62,342894.0,39.5306,39.5386,39.3876,39.4273,342894.0
2016-06-27 15:30:00,49.61,49.81,49.57,49.71,719396.0,39.4194,39.5783,39.3876,39.4988,719396.0
2016-06-28 09:30:00,49.71,49.79,49.42,49.61,367701.0,39.4988,39.5624,39.2684,39.4194,367701.0
2016-06-28 10:00:00,49.61,49.62,49.32,49.37,253105.0,39.4194,39.4273,39.189,39.2287,253105.0
2016-06-28 10:30:00,49.38,49.46,49.26,49.37,226325.0,39.2366,39.3002,39.1413,39.2287,226325.0
2016-06-28 11:00:00,49.37,49.4,49.27,49.3,217272.0,39.2287,39.2525,39.1492,39.1731,217272.0
2016-06-28 11:30:00,49.3,49.34,49.27,49.33,362010.0,39.1731,39.2049,39.1492,39.1969,362010.0
2016-06-28 12:00:00,49.33,49.35,49.27,49.32,174358.0,39.1969,39.2128,39.1492,39.189,174358.0
2016-06-28 12:30:00,49.32,49.36,49.25,49.32,168932.0,39.189,39.2207,39.1333,39.189,168932.0
2016-06-28 13:00:00,49.32,49.34,49.2,49.23,137506.0,39.189,39.2049,39.0936,39.1174,137506.0
2016-06-28 13:30:00,49.22,49.22,49.16,49.21,151054.0,39.1095,39.1095,39.0618,39.1016,151054.0
2016-06-28 14:00:00,49.21,49.22,49.07,49.18,211123.0,39.1016,39.1095,38.9903,39.0777,211123.0
2016-06-28 14:30:00,49.17,49.42,49.16,49.38,333726.0,39.0698,39.2684,39.0618,39.2366,333726.0
2016-06-28 15:00:00,49.38,49.41,49.33,49.36,386354.0,39.2366,39.2605,39.1969,39.2207,386354.0
2016-06-28 15:30:00,49.36,49.51,49.33,49.5,420405.0,39.2207,39.3399,39.1969,39.332,420405.0
2016-06-29 09:30:00,49.65,49.78,49.42,49.68,380648.0,39.6947,39.7986,39.5108,39.7187,380648.0
2016-06-29 10:00:00,49.68,50.0,49.64,50.0,332243.0,39.7187,39.9745,39.6867,39.9745,332243.0
2016-06-29 10:30:00,49.98,50.0,49.85,49.9,193640.0,39.9585,39.9745,39.8546,39.8946,193640.0
2016-06-29 11:00:00,49.9,49.97,49.86,49.91,177679.0,39.8946,39.9505,39.8626,39.9026,177679.0
2016-06-29 11:30:00,49.91,50.0,49.91,49.98,161450.0,39.9026,39.9745,39.9026,39.9585,161450.0
2016-06-29 12:00:00,49.98,50.12,49.94,50.08,227792.0,39.9585,40.0705,39.9266,40.0385,227792.0
2016-06-29 12:30:00,50.07,50.07,49.89,49.95,188656.0,40.0305,40.0305,39.8866,39.9345,188656.0
2016-06-29 13:00:00,49.95,50.03,49.91,49.93,277536.0,39.9345,39.9985,39.9026,39.9186,277536.0
2016-06-29 13:30:00,49.94,49.98,49.91,49.94,128285.0,39.9266,39.9585,39.9026,39.9266,128285.0
2016-06-29 14:00:00,49.94,49.96,49.88,49.93,221317.0,39.9266,39.9425,39.8786,39.9186,221317.0
2016-06-29 14:30:00,49.94,50.1,49.93,50.1,199214.0,39.9266,40.0545,39.9186,40.0545,199214.0
2016-06-29 15:00:00,50.1,50.27,50.06,50.26,219021.0,40.0545,40.1904,40.0225,40.1824,219021.0
2016-06-29 15:30:00,50.26,50.27,50.13,50.21,501693.0,40.1824,40.1904,40.0785,40.1424,501693.0
2016-06-30 09:30:00,50.24,50.33,50.1,50.26,233816.0,40.1664,40.2384,40.0545,40.1824,233816.0
2016-06-30 10:00:00,50.26,50.37,50.25,50.31,170047.0,40.1824,40.2703,40.1744,40.2224,170047.0
2016-06-30 10:30:00,50.31,50.71,50.31,50.55,352344.0,40.2224,40.5422,40.2224,40.4142,352344.0
2016-06-30 11:00:00,50.55,50.58,50.4,50.52,336405.0,40.4142,40.4382,40.2943,40.3903,336405.0
2016-06-30 11:30:00,50.53,50.59,50.48,50.54,302607.0,40.3983,40.4462,40.3583,40.4062,302607.0
2016-06-30 12:00:00,50.54,50.74,50.54,50.7,241409.0,40.4062,40.5661,40.4062,40.5342,241409.0
2016-06-30 12:30:00,50.69,50.74,50.58,50.74,221215.0,40.5262,40.5661,40.4382,40.5661,221215.0
2016-06-30 13:00:00,50.73,50.75,50.61,50.66,172885.0,40.5581,40.5741,40.4622,40.5022,172885.0
2016-06-30 13:30:00,50.67,50.72,50.54,50.6,134012.0,40.5102,40.5502,40.4062,40.4542,134012.0
2016-06-30 14:00:00,50.59,50.65,50.46,50.46,220716.0,40.4462,40.4942,40.3423,40.3423,220716.0
2016-06-30 14:30:00,50.46,50.63,50.45,50.6,316204.0,40.3423,40.4782,40.3343,40.4542,316204.0
2016-06-30 15:00:00,50.6,50.6,50.52,50.6,336826.0,40.4542,40.4542,40.3903,40.4542,336826.0
2016-06-30 15:30:00,50.61,50.74,50.58,50.74,1170250.0,40.4622,40.5661,40.4382,40.5661,1170250.0
2016-07-01 09:30:00,50.84,50.91,50.74,50.91,154251.0,40.6461,40.7021,40.5661,40.7021,154251.0
2016-07-01 10:00:00,50.92,50.94,50.64,50.78,227379.0,40.7101,40.726,40.4862,40.5981,227379.0
2016-07-01 10:30:00,50.77,50.81,50.65,50.73,177243.0,40.5901,40.6221,40.4942,40.5581,177243.0
2016-07-01 11:00:00,50.73,50.85,50.66,50.8,241065.0,40.5581,40.6541,40.5022,40.6141,241065.0
2016-07-01 11:30:00,50.79,50.82,50.71,50.75,153418.0,40.6061,40.6301,40.5422,40.5741,153418.0
2016-07-01 12:00:00,50.75,50.8,50.71,50.73,82349.0,40.5741,40.6141,40.5422,40.5581,82349.0
2016-07-01 12:30:00,50.73,50.8,50.71,50.79,126028.0,40.5581,40.6141,40.5422,40.6061,126028.0
2016-07-01 13:00:00,50.78,50.82,50.7,50.7,149764.0,40.5981,40.6301,40.5342,40.5342,149764.0
2016-07-01 13:30:00,50.7,50.75,50.65,50.72,99199.0,40.5342,40.5741,40.4942,40.5502,99199.0
2016-07-01 14:00:00,50.73,50.76,50.68,50.72,87819.0,40.5581,40.5821,40.5182,40.5502,87819.0
2016-07-01 14:30:00,50.72,50.75,50.67,50.75,79898.0,40.5502,40.5741,40.5102,40.5741,79898.0
2016-07-01 15:00:00,50.75,50.81,50.73,50.78,126059.0,40.5741,40.6221,40.5581,40.5981,126059.0
2016-07-01 15:30:00,50.77,50.8,50.71,50.71,353913.0,40.5901,40.6141,40.5422,40.5422,353913.0
2016-07-05 09:30:00,50.75,51.05,50.71,50.82,547457.0,40.5741,40.814,40.5422,40.6301,547457.0
2016-07-05 10:00:00,50.84,51.58,50.83,51.57,1065852.0,40.6461,41.2377,40.6381,41.2297,1065852.0
2016-07-05 10:30:00,51.57,51.57,51.39,51.53,410897.0,41.2297,41.2297,41.0858,41.1977,410897.0
2016-07-05 11:00:00,51.53,51.53,51.28,51.3,329435.0,41.1977,41.1977,40.9979,41.0139,329435.0
2016-07-05 11:30:00,51.31,51.44,51.28,51.29,337126.0,41.0219,41.1258,40.9979,41.0059,337126.0
2016-07-05 12:00:00,51.29,51.3,51.2,51.27,371116.0,41.0059,41.0139,40.9339,40.9899,371116.0
2016-07-05 12:30:00,51.28,51.33,51.27,51.29,193291.0,40.9979,41.0378,40.9899,41.0059,193291.0
2016-07-05 13:00:00,51.29,51.31,51.25,51.28,671668.0,41.0059,41.0219,40.9739,40.9979,671668.0
2016-07-05 13:30:00,51.28,51.3,51.24,51.26,238726.0,40.9979,41.0139,40.9659,40.9819,238726.0
2016-07-05 14:00:00,51.26,51.33,51.25,51.27,436853.0,40.9819,41.0378,40.9739,40.9899,436853.0
2016-07-05 14:30:00,51.27,51.28,51.2,51.26,284851.0,40.9899,40.9979,40.9339,40.9819,284851.0
2016-07-05 15:00:00,51.26,51.3,51.23,51.25,533188.0,40.9819,41.0139,40.9579,40.9739,533188.0
2016-07-05 15:30:00,51.24,51.29,51.2,51.2,1069166.0,40.9659,41.0059,40.9339,40.9339,1069166.0
2016-07-06 09:30:00,51.14,51.37,51.05,51.06,366483.0,40.8859,41.0698,40.814,40.822,366483.0
2016-07-06 10:00:00,51.07,51.18,51.03,51.07,377361.0,40.83,40.9179,40.798,40.83,377361.0
2016-07-06 10:30:00,51.07,51.12,51.04,51.1,237213.0,40.83,40.87,40.806,40.854,237213.0
2016-07-06 11:00:00,51.1,51.1,50.93,50.97,318457.0,40.854,40.854,40.718,40.75,318457.0
2016-07-06 11:30:00,50.98,51.02,50.97,50.99,247632.0,40.758,40.79,40.75,40.766,247632.0
2016-07-06 12:00:00,50.99,51.2,50.98,51.18,286723.0,40.766,40.9339,40.758,40.9179,286723.0
2016-07-06 12:30:00,51.18,51.23,51.14,51.2,101008.0,40.9179,40.9579,40.8859,40.9339,101008.0
2016-07-06 13:00:00,51.21,51.25,51.11,51.15,166939.0,40.9419,40.9739,40.862,40.8939,166939.0
2016-07-06 13:30:00,51.16,51.2,51.12,51.17,160208.0,40.9019,40.9339,40.87,40.9099,160208.0
2016-07-06 14:00:00,51.18,51.34,51.17,51.23,381077.0,40.9179,41.0458,40.9099,40.9579,381077.0
2016-07-06 14:30:00,51.23,51.29,51.21,51.25,345950.0,40.9579,41.0059,40.9419,40.9739,345950.0
2016-07-06 15:00:00,51.25,51.34,51.23,51.28,434149.0,40.9739,41.0458,40.9579,40.9979,434149.0
2016-07-06 15:30:00,51.27,51.3,51.21,51.26,654488.0,40.9899,41.0139,40.9419,40.9819,654488.0
2016-07-07 09:30:00,51.4,51.49,51.1,51.17,341895.0,41.0938,41.1658,40.854,40.9099,341895.0
2016-07-07 10:00:00,51.16,51.32,51.0,51.14,273707.0,40.9019,41.0298,40.774,40.8859,273707.0
2016-07-07 10:30:00,51.15,51.32,51.05,51.31,207149.0,40.8939,41.0298,40.814,41.0219,207149.0
2016-07-07 11:00:00,51.3,51.3,51.18,51.23,226778.0,41.0139,41.0139,40.9179,40.9579,226778.0
2016-07-07 11:30:00,51.24,51.27,51.21,51.23,184754.0,40.9659,40.9899,40.9419,40.9579,184754.0
2016-07-07 12:00:00,51.24,51.3,51.22,51.24,171086.0,40.9659,41.0139,40.9499,40.9659,171086.0
2016-07-07 12:30:00,51.25,51.25,51.18,51.22,77215.0,40.9739,40.9739,40.9179,40.9499,77215.0
2016-07-07 13:00:00,51.22,51.24,51.16,51.17,115040.0,40.9499,40.9659,40.9019,40.9099,115040.0
2016-07-07 13:30:00,51.17,51.21,51.15,51.19,109141.0,40.9099,40.9419,40.8939,40.9259,109141.0
2016-07-07 14:00:00,51.19,51.21,51.12,51.15,119644.0,40.9259,40.9419,40.87,40.8939,119644.0
2016-07-07 14:30:00,51.16,51.18,51.09,51.1,128896.0,40.9019,40.9179,40.846,40.854,128896.0
2016-07-07 15:00:00,51.1,51.15,51.04,51.15,218415.0,40.854,40.8939,40.806,40.8939,218415.0
2016-07-07 15:30:00,51.15,51.28,51.14,51.16,411208.0,40.8939,40.9979,40.8859,40.9019,411208.0
2016-07-08 09:30:00,51.37,51.51,51.16,51.27,424143.0,41.0698,41.1818,40.9019,40.9899,424143.0
2016-07-08 10:00:00,51.28,51.42,51.25,51.35,321556.0,40.9979,41.1098,40.9739,41.0538,321556.0
2016-07-08 10:30:00,51.35,51.47,51.35,51.4,284561.0,41.0538,41.1498,41.0538,41.0938,284561.0
2016-07-08 11:00:00,51.4,51.44,51.35,51.37,235881.0,41.0938,41.1258,41.0538,41.0698,235881.0
2016-07-08 11:30:00,51.36,51.37,51.32,51.34,226620.0,41.0618,41.0698,41.0298,41.0458,226620.0
2016-07-08 12:00:00,51.34,51.35,51.3,51.31,107192.0,41.0458,41.0538,41.0139,41.0219,107192.0
2016-07-08 12:30:00,51.3,51.35,51.3,51.32,117028.0,41.0139,41.0538,41.0139,41.0298,117028.0
2016-07-08 13:00:00,51.33,51.35,51.29,51.33,217513.0,41.0378,41.0538,41.0059,41.0378,217513.0
2016-07-08 13:30:00,51.32,51.45,51.3,51.44,457277.0,41.0298,41.1338,41.0139,41.1258,457277.0
2016-07-08 14:00:00,51.45,51.58,51.4,51.57,261725.0,41.1338,41.2377,41.0938,41.2297,261725.0
2016-07-08 14:30:00,51.57,51.67,51.55,51.61,267539.0,41.2297,41.3097,41.2137,41.2617,267539.0
2016-07-08 15:00:00,51.61,51.66,51.51,51.52,248432.0,41.2617,41.3017,41.1818,41.1897,248432.0
2016-07-08 15:30:00,51.52,51.7,51.46,51.62,1137961.0,41.1897,41.3337,41.1418,41.2697,1137961.0
2016-07-11 09:30:00,51.59,51.81,51.53,51.67,218388.0,41.2457,41.4216,41.1977,41.3097,218388.0
2016-07-11 10:00:00,51.67,51.68,51.59,51.64,165362.0,41.3097,41.3177,41.2457,41.2857,165362.0
2016-07-11 10:30:00,51.65,51.69,51.54,51.57,158176.0,41.2937,41.3257,41.2057,41.2297,158176.0
2016-07-11 11:00:00,51.58,51.61,51.5,51.53,222846.0,41.2377,41.2617,41.1738,41.1977,222846.0
2016-07-11 11:30:00,51.53,51.57,51.49,51.52,112091.0,41.1977,41.2297,41.1658,41.1897,112091.0
2016-07-11 12:00:00,51.53,51.57,51.48,51.56,89451.0,41.1977,41.2297,41.1578,41.2217,89451.0
2016-07-11 12:30:00,51.55,51.64,51.52,51.61,127680.0,41.2137,41.2857,41.1897,41.2617,127680.0
2016-07-11 13:00:00,51.61,51.61,51.47,51.51,163475.0,41.2617,41.2617,41.1498,41.1818,163475.0
2016-07-11 13:30:00,51.51,51.59,51.49,51.54,134019.0,41.1818,41.2457,41.1658,41.2057,134019.0
2016-07-11 14:00:00,51.53,51.6,51.52,51.59,91118.0,41.1977,41.2537,41.1897,41.2457,91118.0
2016-07-11 14:30:00,51.58,51.59,51.54,51.58,143524.0,41.2377,41.2457,41.2057,41.2377,143524.0
2016-07-11 15:00:00,51.58,51.7,51.57,51.65,127814.0,41.2377,41.3337,41.2297,41.2937,127814.0
2016-07-11 15:30:00,51.65,51.66,51.58,51.62,362469.0,41.2937,41.3017,41.2377,41.2697,362469.0
2016-07-12 09:30:00,51.62,51.7,51.35,51.36,309291.0,41.2697,41.3337,41.0538,41.0618,309291.0
2016-07-12 10:00:00,51.35,51.44,51.24,51.27,526823.0,41.0538,41.1258,40.9659,40.9899,526823.0
2016-07-12 10:30:00,51.28,51.28,51.11,51.13,482451.0,40.9979,40.9979,40.862,40.8779,482451.0
2016-07-12 11:00:00,51.13,51.15,51.0,51.07,535956.0,40.8779,40.8939,40.774,40.83,535956.0
2016-07-12 11:30:00,51.08,51.17,51.02,51.09,270826.0,40.838,40.9099,40.79,40.846,270826.0
2016-07-12 12:00:00,51.09,51.14,51.05,51.11,236642.0,40.846,40.8859,40.814,40.862,236642.0
2016-07-12 12:30:00,51.11,51.19,51.07,51.19,123129.0,40.862,40.9259,40.83,40.9259,123129.0
2016-07-12 13:00:00,51.18,51.24,51.15,51.23,135611.0,40.9179,40.9659,40.8939,40.9579,135611.0
2016-07-12 13:30:00,51.23,51.24,51.17,51.18,145769.0,40.9579,40.9659,40.9099,40.9179,145769.0
2016-07-12 14:00:00,51.19,51.2,51.13,51.14,233317.0,40.9259,40.9339,40.8779,40.8859,233317.0
2016-07-12 14:30:00,51.13,51.21,51.1,51.14,154512.0,40.8779,40.9419,40.854,40.8859,154512.0
2016-07-12 15:00:00,51.15,51.19,51.08,51.1,188220.0,40.8939,40.9259,40.838,40.854,188220.0
2016-07-12 15:30:00,51.09,51.13,50.99,51.08,350293.0,40.846,40.8779,40.766,40.838,350293.0
2016-07-13 09:30:00,51.21,51.35,51.09,51.23,278071.0,40.9419,41.0538,40.846,40.9579,278071.0
2016-07-13 10:00:00,51.23,51.45,51.21,51.43,410525.0,40.9579,41.1338,40.9419,41.1178,410525.0
2016-07-13 10:30:00,51.43,51.8,51.43,51.79,221353.0,41.1178,41.4136,41.1178,41.4056,221353.0
2016-07-13 11:00:00,51.78,51.95,51.75,51.88,226925.0,41.3976,41.5335,41.3736,41.4776,226925.0
2016-07-13 11:30:00,51.88,51.89,51.76,51.77,97842.0,41.4776,41.4856,41.3816,41.3896,97842.0
2016-07-13 12:00:00,51.78,51.92,51.75,51.81,281529.0,41.3976,41.5095,41.3736,41.4216,281529.0
2016-07-13 12:30:00,51.82,51.91,51.81,51.89,123556.0,41.4296,41.5015,41.4216,41.4856,123556.0
2016-07-13 13:00:00,51.89,51.95,51.89,51.93,105127.0,41.4856,41.5335,41.4856,41.5175,105127.0
2016-07-13 13:30:00,51.92,51.96,51.88,51.95,132781.0,41.5095,41.5415,41.4776,41.5335,132781.0
2016-07-13 14:00:00,51.94,51.98,51.91,51.97,119951.0,41.5255,41.5575,41.5015,41.5495,119951.0
2016-07-13 14:30:00,51.97,51.97,51.89,51.92,202896.0,41.5495,41.5495,41.4856,41.5095,202896.0
2016-07-13 15:00:00,51.92,51.94,51.83,51.89,209798.0,41.5095,41.5255,41.4376,41.4856,209798.0
2016-07-13 15:30:00,51.89,52.06,51.88,52.02,627777.0,41.4856,41.6215,41.4776,41.5895,627777.0
2016-07-14 09:30:00,52.05,52.23,51.88,52.13,366670.0,41.6135,41.7574,41.4776,41.6774,366670.0
2016-07-14 10:00:00,52.13,52.31,52.11,52.23,222225.0,41.6774,41.8213,41.6614,41.7574,222225.0
2016-07-14 10:30:00,52.23,52.24,52.16,52.19,170511.0,41.7574,41.7654,41.7014,41.7254,170511.0
2016-07-14 11:00:00,52.19,52.2,52.1,52.12,168973.0,41.7254,41.7334,41.6535,41.6694,168973.0
2016-07-14 11:30:00,52.12,52.18,52.1,52.11,172388.0,41.6694,41.7174,41.6535,41.6614,172388.0
2016-07-14 12:00:00,52.11,52.14,52.05,52.09,86056.0,41.6614,41.6854,41.6135,41.6455,86056.0
2016-07-14 12:30:00,52.08,52.11,52.06,52.08,94796.0,41.6375,41.6614,41.6215,41.6375,94796.0
2016-07-14 13:00:00,52.09,52.09,51.91,51.94,138037.0,41.6455,41.6455,41.5015,41.5255,138037.0
2016-07-14 13:30:00,51.94,51.97,51.89,51.9,104825.0,41.5255,41.5495,41.4856,41.4936,104825.0
2016-07-14 14:00:00,51.9,52.0,51.89,51.94,86873.0,41.4936,41.5735,41.4856,41.5255,86873.0
2016-07-14 14:30:00,51.95,52.01,51.93,51.99,80287.0,41.5335,41.5815,41.5175,41.5655,80287.0
2016-07-14 15:00:00,52.0,52.02,51.96,52.01,148385.0,41.5735,41.5895,41.5415,41.5815,148385.0
2016-07-14 15:30:00,52.01,52.02,51.92,51.96,411565.0,41.5815,41.5895,41.5095,41.5415,411565.0
2016-07-15 09:30:00,52.08,52.1,51.85,51.9,305127.0,41.6375,41.6535,41.4536,41.4936,305127.0
2016-07-15 10:00:00,51.9,52.09,51.89,52.09,144537.0,41.4936,41.6455,41.4856,41.6455,144537.0
2016-07-15 10:30:00,52.08,52.08,51.89,51.91,123966.0,41.6375,41.6375,41.4856,41.5015,123966.0
2016-07-15 11:00:00,51.92,52.05,51.92,52.03,77369.0,41.5095,41.6135,41.5095,41.5975,77369.0
2016-07-15 11:30:00,52.04,52.04,51.9,51.92,88488.0,41.6055,41.6055,41.4936,41.5095,88488.0
2016-07-15 12:00:00,51.92,51.96,51.86,51.87,100570.0,41.5095,41.5415,41.4616,41.4696,100570.0
2016-07-15 12:30:00,51.87,51.91,51.79,51.85,76639.0,41.4696,41.5015,41.4056,41.4536,76639.0
2016-07-15 13:00:00,51.86,51.98,51.86,51.95,78991.0,41.4616,41.5575,41.4616,41.5335,78991.0
2016-07-15 13:30:00,51.95,51.98,51.92,51.95,100688.0,41.5335,41.5575,41.5095,41.5335,100688.0
2016-07-15 14:00:00,51.96,51.99,51.93,51.96,92324.0,41.5415,41.5655,41.5175,41.5415,92324.0
2016-07-15 14:30:00,51.97,52.03,51.93,52.03,99583.0,41.5495,41.5975,41.5175,41.5975,99583.0
2016-07-15 15:00:00,52.03,52.04,51.94,52.03,129386.0,41.5975,41.6055,41.5255,41.5975,129386.0
2016-07-15 15:30:00,52.02,52.04,51.94,52.01,446297.0,41.5895,41.6055,41.5255,41.5815,446297.0
2016-07-18 09:30:00,52.07,52.21,51.92,52.05,147084.0,41.6295,41.7414,41.5095,41.6135,147084.0
2016-07-18 10:00:00,52.04,52.23,52.01,52.19,146767.0,41.6055,41.7574,41.5815,41.7254,146767.0
2016-07-18 10:30:00,52.19,52.22,52.1,52.15,70590.0,41.7254,41.7494,41.6535,41.6934,70590.0
2016-07-18 11:00:00,52.15,52.16,52.01,52.01,61088.0,41.6934,41.7014,41.5815,41.5815,61088.0
2016-07-18 11:30:00,52.01,52.05,51.97,51.97,67453.0,41.5815,41.6135,41.5495,41.5495,67453.0
2016-07-18 12:00:00,51.97,51.98,51.92,51.95,65385.0,41.5495,41.5575,41.5095,41.5335,65385.0
2016-07-18 12:30:00,51.95,51.95,51.87,51.9,44628.0,41.5335,41.5335,41.4696,41.4936,44628.0
2016-07-18 13:00:00,51.91,51.93,51.87,51.93,65003.0,41.5015,41.5175,41.4696,41.5175,65003.0
2016-07-18 13:30:00,51.92,51.96,51.91,51.93,51241.0,41.5095,41.5415,41.5015,41.5175,51241.0
2016-07-18 14:00:00,51.94,51.99,51.91,51.95,69694.0,41.5255,41.5655,41.5015,41.5335,69694.0
2016-07-18 14:30:00,51.95,51.97,51.93,51.96,66699.0,41.5335,41.5495,41.5175,41.5415,66699.0
2016-07-18 15:00:00,51.96,51.97,51.89,51.92,111076.0,41.5415,41.5495,41.4856,41.5095,111076.0
2016-07-18 15:30:00,51.92,51.98,51.9,51.94,221359.0,41.5095,41.5575,41.4936,41.5255,221359.0
2016-07-19 09:30:00,51.97,52.07,51.93,51.93,179282.0,41.5495,41.6295,41.5175,41.5175,179282.0
2016-07-19 10:00:00,51.94,52.1,51.94,52.1,147231.0,41.5255,41.6535,41.5255,41.6535,147231.0
2016-07-19 10:30:00,52.1,52.11,51.96,52.0,143459.0,41.6535,41.6614,41.5415,41.5735,143459.0
2016-07-19 11:00:00,52.0,52.0,51.92,51.96,126222.0,41.5735,41.5735,41.5095,41.5415,126222.0
2016-07-19 11:30:00,51.96,52.0,51.9,51.95,99284.0,41.5415,41.5735,41.4936,41.5335,99284.0
2016-07-19 12:00:00,51.95,52.0,51.91,52.0,108488.0,41.5335,41.5735,41.5015,41.5735,108488.0
2016-07-19 12:30:00,52.0,52.01,51.95,51.98,160963.0,41.5735,41.5815,41.5335,41.5575,160963.0
2016-07-19 13:00:00,51.98,52.0,51.94,51.96,108375.0,41.5575,41.5735,41.5255,41.5415,108375.0
2016-07-19 13:30:00,51.96,52.05,51.95,52.05,124338.0,41.5415,41.6135,41.5335,41.6135,124338.0
2016-07-19 14:00:00,52.05,52.11,52.02,52.09,147644.0,41.6135,41.6614,41.5895,41.6455,147644.0
2016-07-19 14:30:00,52.09,52.11,52.05,52.05,166832.0,41.6455,41.6614,41.6135,41.6135,166832.0
2016-07-19 15:00:00,52.06,52.15,52.02,52.15,122111.0,41.6215,41.6934,41.5895,41.6934,122111.0
2016-07-19 15:30:00,52.15,52.17,52.12,52.15,224062.0,41.6934,41.7094,41.6694,41.6934,224062.0
2016-07-20 09:30:00,52.21,52.28,51.99,52.04,220233.0,41.7414,41.7974,41.5655,41.6055,220233.0
2016-07-20 10:00:00,52.05,52.2,52.01,52.18,112882.0,41.6135,41.7334,41.5815,41.7174,112882.0
2016-07-20 10:30:00,52.18,52.18,52.05,52.11,86823.0,41.7174,41.7174,41.6135,41.6614,86823.0
2016-07-20 11:00:00,52.11,52.15,52.06,52.09,79985.0,41.6614,41.6934,41.6215,41.6455,79985.0
2016-07-20 11:30:00,52.1,52.1,52.02,52.03,56218.0,41.6535,41.6535,41.5895,41.5975,56218.0
2016-07-20 12:00:00,52.03,52.05,52.0,52.01,43684.0,41.5975,41.6135,41.5735,41.5815,43684.0
2016-07-20 12:30:00,52.02,52.03,51.93,51.93,63517.0,41.5895,41.5975,41.5175,41.5175,63517.0
2016-07-20 13:00:00,51.93,51.94,51.89,51.9,70677.0,41.5175,41.5255,41.4856,41.4936,70677.0
2016-07-20 13:30:00,51.9,51.96,51.88,51.88,95392.0,41.4936,41.5415,41.4776,41.4776,95392.0
2016-07-20 14:00:00,51.89,51.95,51.86,51.91,204203.0,41.4856,41.5335,41.4616,41.5015,204203.0
2016-07-20 14:30:00,51.91,51.95,51.89,51.94,109279.0,41.5015,41.5335,41.4856,41.5255,109279.0
2016-07-20 15:00:00,51.93,51.95,51.88,51.88,183643.0,41.5175,41.5335,41.4776,41.4776,183643.0
2016-07-20 15:30:00,51.89,51.9,51.81,51.82,655469.0,41.4856,41.4936,41.4216,41.4296,655469.0
2016-07-21 09:30:00,51.7,51.84,51.6,51.77,202189.0,41.3337,41.4456,41.2537,41.3896,202189.0
2016-07-21 10:00:00,51.77,51.77,51.67,51.68,143757.0,41.3896,41.3896,41.3097,41.3177,143757.0
2016-07-21 10:30:00,51.68,51.73,51.67,51.68,150636.0,41.3177,41.3576,41.3097,41.3177,150636.0
2016-07-21 11:00:00,51.69,51.84,51.67,51.79,126592.0,41.3257,41.4456,41.3097,41.4056,126592.0
2016-07-21 11:30:00,51.79,51.8,51.72,51.75,93443.0,41.4056,41.4136,41.3496,41.3736,93443.0
2016-07-21 12:00:00,51.74,51.81,51.72,51.8,129767.0,41.3656,41.4216,41.3496,41.4136,129767.0
2016-07-21 12:30:00,51.8,51.8,51.71,51.76,75073.0,41.4136,41.4136,41.3416,41.3816,75073.0
2016-07-21 13:00:00,51.77,51.79,51.72,51.76,105468.0,41.3896,41.4056,41.3496,41.3816,105468.0
2016-07-21 13:30:00,51.76,51.76,51.63,51.64,86863.0,41.3816,41.3816,41.2777,41.2857,86863.0
2016-07-21 14:00:00,51.65,51.65,51.57,51.62,100028.0,41.2937,41.2937,41.2297,41.2697,100028.0
2016-07-21 14:30:00,51.62,51.76,51.62,51.75,147923.0,41.2697,41.3816,41.2697,41.3736,147923.0
2016-07-21 15:00:00,51.75,51.78,51.67,51.71,141875.0,41.3736,41.3976,41.3097,41.3416,141875.0
2016-07-21 15:30:00,51.71,51.78,51.69,51.74,307107.0,41.3416,41.3976,41.3257,41.3656,307107.0
2016-07-22 09:30:00,51.85,52.01,51.84,51.85,215004.0,41.4536,41.5815,41.4456,41.4536,215004.0
2016-07-22 10:00:00,51.85,51.89,51.78,51.87,154304.0,41.4536,41.4856,41.3976,41.4696,154304.0
2016-07-22 10:30:00,51.88,51.91,51.83,51.83,109363.0,41.4776,41.5015,41.4376,41.4376,109363.0
2016-07-22 11:00:00,51.83,51.87,51.75,51.86,151248.0,41.4376,41.4696,41.3736,41.4616,151248.0
2016-07-22 11:30:00,51.85,51.93,51.84,51.88,165141.0,41.4536,41.5175,41.4456,41.4776,165141.0
2016-07-22 12:00:00,51.89,51.98,51.88,51.98,70076.0,41.4856,41.5575,41.4776,41.5575,70076.0
2016-07-22 12:30:00,51.98,51.98,51.89,51.93,118514.0,41.5575,41.5575,41.4856,41.5175,118514.0
2016-07-22 13:00:00,51.93,52.0,51.93,52.0,83837.0,41.5175,41.5735,41.5175,41.5735,83837.0
2016-07-22 13:30:00,51.99,52.0,51.93,51.93,68614.0,41.5655,41.5735,41.5175,41.5175,68614.0
2016-07-22 14:00:00,51.94,51.99,51.93,51.94,109381.0,41.5255,41.5655,41.5175,41.5255,109381.0
2016-07-22 14:30:00,51.94,52.0,51.94,51.99,95282.0,41.5255,41.5735,41.5255,41.5655,95282.0
2016-07-22 15:00:00,51.98,52.03,51.95,52.02,165706.0,41.5575,41.5975,41.5335,41.5895,165706.0
2016-07-22 15:30:00,52.03,52.1,52.01,52.08,459977.0,41.5975,41.6535,41.5815,41.6375,459977.0
2016-07-25 09:30:00,52.14,52.25,52.02,52.2,190895.0,41.6854,41.7734,41.5895,41.7334,190895.0
2016-07-25 10:00:00,52.2,52.26,52.15,52.23,132114.0,41.7334,41.7814,41.6934,41.7574,132114.0
2016-07-25 10:30:00,52.22,52.23,52.14,52.21,162744.0,41.7494,41.7574,41.6854,41.7414,162744.0
2016-07-25 11:00:00,52.21,52.22,52.13,52.15,79109.0,41.7414,41.7494,41.6774,41.6934,79109.0
2016-07-25 11:30:00,52.15,52.15,52.05,52.05,63450.0,41.6934,41.6934,41.6135,41.6135,63450.0
2016-07-25 12:00:00,52.06,52.07,51.97,52.0,109030.0,41.6215,41.6295,41.5495,41.5735,109030.0
2016-07-25 12:30:00,52.0,52.06,51.99,52.05,74290.0,41.5735,41.6215,41.5655,41.6135,74290.0
2016-07-25 13:00:00,52.05,52.08,52.02,52.07,129597.0,41.6135,41.6375,41.5895,41.6295,129597.0
2016-07-25 13:30:00,52.07,52.08,52.02,52.07,80826.0,41.6295,41.6375,41.5895,41.6295,80826.0
2016-07-25 14:00:00,52.07,52.08,52.01,52.01,184185.0,41.6295,41.6375,41.5815,41.5815,184185.0
2016-07-25 14:30:00,52.02,52.11,52.01,52.11,66136.0,41.5895,41.6614,41.5815,41.6614,66136.0
2016-07-25 15:00:00,52.1,52.14,52.07,52.13,144281.0,41.6535,41.6854,41.6295,41.6774,144281.0
2016-07-25 15:30:00,52.14,52.19,52.11,52.13,672303.0,41.6854,41.7254,41.6614,41.6774,672303.0
2016-07-26 09:30:00,52.24,52.28,52.09,52.13,191974.0,41.7654,41.7974,41.6455,41.6774,191974.0
2016-07-26 10:00:00,52.13,52.18,52.03,52.04,157084.0,41.6774,41.7174,41.5975,41.6055,157084.0
2016-07-26 10:30:00,52.04,52.11,51.98,51.99,184592.0,41.6055,41.6614,41.5575,41.5655,184592.0
2016-07-26 11:00:00,51.98,51.99,51.75,51.85,206262.0,41.5575,41.5655,41.3736,41.4536,206262.0
2016-07-26 11:30:00,51.85,52.02,51.79,52.0,150812.0,41.4536,41.5895,41.4056,41.5735,150812.0
2016-07-26 12:00:00,51.99,52.02,51.94,51.96,249951.0,41.5655,41.5895,41.5255,41.5415,249951.0
2016-07-26 12:30:00,51.96,52.01,51.93,51.96,273370.0,41.5415,41.5815,41.5175,41.5415,273370.0
2016-07-26 13:00:00,51.96,51.99,51.89,51.93,100309.0,41.5415,41.5655,41.4856,41.5175,100309.0
2016-07-26 13:30:00,51.93,51.94,51.86,51.92,105667.0,41.5175,41.5255,41.4616,41.5095,105667.0
2016-07-26 14:00:00,51.93,51.98,51.88,51.94,234250.0,41.5175,41.5575,41.4776,41.5255,234250.0
2016-07-26 14:30:00,51.95,51.99,51.9,51.92,171407.0,41.5335,41.5655,41.4936,41.5095,171407.0
2016-07-26 15:00:00,51.91,52.04,51.91,52.0,195993.0,41.5015,41.6055,41.5015,41.5735,195993.0
2016-07-26 15:30:00,52.0,52.0,51.9,51.94,364374.0,41.5735,41.5735,41.4936,41.5255,364374.0
2016-07-27 09:30:00,51.91,52.13,51.75,51.82,182040.0,41.5015,41.6774,41.3736,41.4296,182040.0
2016-07-27 10:00:00,51.83,51.83,51.45,51.48,193843.0,41.4376,41.4376,41.1338,41.1578,193843.0
2016-07-27 10:30:00,51.48,51.67,51.45,51.58,187638.0,41.1578,41.3097,41.1338,41.2377,187638.0
2016-07-27 11:00:00,51.58,51.72,51.56,51.72,130042.0,41.2377,41.3496,41.2217,41.3496,130042.0
2016-07-27 11:30:00,51.72,51.73,51.48,51.49,211115.0,41.3496,41.3576,41.1578,41.1658,211115.0
2016-07-27 12:00:00,51.49,51.6,51.48,51.5,118070.0,41.1658,41.2537,41.1578,41.1738,118070.0
2016-07-27 12:30:00,51.5,51.59,51.47,51.52,96924.0,41.1738,41.2457,41.1498,41.1897,96924.0
2016-07-27 13:00:00,51.53,51.59,51.5,51.58,91381.0,41.1977,41.2457,41.1738,41.2377,91381.0
2016-07-27 13:30:00,51.59,51.66,51.55,51.6,122092.0,41.2457,41.3017,41.2137,41.2537,122092.0
2016-07-27 14:00:00,51.6,51.77,51.43,51.58,264277.0,41.2537,41.3896,41.1178,41.2377,264277.0
2016-07-27 14:30:00,51.59,51.73,51.59,51.72,120041.0,41.2457,41.3576,41.2457,41.3496,120041.0
2016-07-27 15:00:00,51.72,51.75,51.62,51.68,174647.0,41.3496,41.3736,41.2697,41.3177,174647.0
2016-07-27 15:30:00,51.68,51.71,51.54,51.6,394502.0,41.3177,41.3416,41.2057,41.2537,394502.0
2016-07-28 09:30:00,51.53,51.73,51.43,51.58,152973.0,41.1977,41.3576,41.1178,41.2377,152973.0
2016-07-28 10:00:00,51.58,51.63,51.27,51.43,160144.0,41.2377,41.2777,40.9899,41.1178,160144.0
2016-07-28 10:30:00,51.44,51.5,51.42,51.45,120127.0,41.1258,41.1738,41.1098,41.1338,120127.0
2016-07-28 11:00:00,51.46,51.52,51.41,51.49,120384.0,41.1418,41.1897,41.1018,41.1658,120384.0
2016-07-28 11:30:00,51.49,51.52,51.39,51.5,97753.0,41.1658,41.1897,41.0858,41.1738,97753.0
2016-07-28 12:00:00,51.51,51.52,51.44,51.47,116053.0,41.1818,41.1897,41.1258,41.1498,116053.0
2016-07-28 12:30:00,51.48,51.55,51.47,51.53,67059.0,41.1578,41.2137,41.1498,41.1977,67059.0
2016-07-28 13:00:00,51.52,51.67,51.52,51.67,69708.0,41.1897,41.3097,41.1897,41.3097,69708.0
2016-07-28 13:30:00,51.67,51.71,51.63,51.71,82486.0,41.3097,41.3416,41.2777,41.3416,82486.0
2016-07-28 14:00:00,51.71,51.72,51.63,51.7,80713.0,41.3416,41.3496,41.2777,41.3337,80713.0
2016-07-28 14:30:00,51.7,51.82,51.69,51.77,89296.0,41.3337,41.4296,41.3257,41.3896,89296.0
2016-07-28 15:00:00,51.77,51.84,51.77,51.84,96016.0,41.3896,41.4456,41.3896,41.4456,96016.0
2016-07-28 15:30:00,51.84,51.9,51.81,51.82,288224.0,41.4456,41.4936,41.4216,41.4296,288224.0
2016-07-29 09:30:00,51.65,51.88,51.56,51.57,153547.0,41.2937,41.4776,41.2217,41.2297,153547.0
2016-07-29 10:00:00,51.57,51.59,51.48,51.56,230395.0,41.2297,41.2457,41.1578,41.2217,230395.0
2016-07-29 10:30:00,51.56,51.68,51.54,51.63,98118.0,41.2217,41.3177,41.2057,41.2777,98118.0
2016-07-29 11:00:00,51.63,51.82,51.62,51.78,256579.0,41.2777,41.4296,41.2697,41.3976,256579.0
2016-07-29 11:30:00,51.79,51.83,51.72,51.73,177667.0,41.4056,41.4376,41.3496,41.3576,177667.0
2016-07-29 12:00:00,51.74,51.82,51.74,51.79,98025.0,41.3656,41.4296,41.3656,41.4056,98025.0
2016-07-29 12:30:00,51.79,51.81,51.75,51.76,166850.0,41.4056,41.4216,41.3736,41.3816,166850.0
2016-07-29 13:00:00,51.77,51.85,51.74,51.83,134353.0,41.3896,41.4536,41.3656,41.4376,134353.0
2016-07-29 13:30:00,51.84,51.91,51.81,51.91,126694.0,41.4456,41.5015,41.4216,41.5015,126694.0
2016-07-29 14:00:00,51.91,51.96,51.89,51.95,137367.0,41.5015,41.5415,41.4856,41.5335,137367.0
2016-07-29 14:30:00,51.95,51.98,51.87,51.97,107236.0,41.5335,41.5575,41.4696,41.5495,107236.0
2016-07-29 15:00:00,51.97,51.98,51.87,51.88,148557.0,41.5495,41.5575,41.4696,41.4776,148557.0
2016-07-29 15:30:00,51.89,51.9,51.79,51.8,454114.0,41.4856,41.4936,41.4056,41.4136,454114.0
2016-08-01 09:30:00,51.9,51.99,51.7,51.83,153586.0,41.4936,41.5655,41.3337,41.4376,153586.0
2016-08-01 10:00:00,51.83,51.96,51.75,51.96,99300.0,41.4376,41.5415,41.3736,41.5415,99300.0
2016-08-01 10:30:00,51.95,51.98,51.88,51.92,76487.0,41.5335,41.5575,41.4776,41.5095,76487.0
2016-08-01 11:00:00,51.91,52.0,51.91,51.98,106095.0,41.5015,41.5735,41.5015,41.5575,106095.0
2016-08-01 11:30:00,51.99,52.0,51.84,51.85,98737.0,41.5655,41.5735,41.4456,41.4536,98737.0
2016-08-01 12:00:00,51.85,51.9,51.84,51.89,82115.0,41.4536,41.4936,41.4456,41.4856,82115.0
2016-08-01 12:30:00,51.88,51.96,51.87,51.93,85623.0,41.4776,41.5415,41.4696,41.5175,85623.0
2016-08-01 13:00:00,51.93,51.93,51.85,51.9,77292.0,41.5175,41.5175,41.4536,41.4936,77292.0
2016-08-01 13:30:00,51.89,51.9,51.8,51.88,125861.0,41.4856,41.4936,41.4136,41.4776,125861.0
2016-08-01 14:00:00,51.88,51.91,51.8,51.89,161217.0,41.4776,41.5015,41.4136,41.4856,161217.0
2016-08-01 14:30:00,51.89,51.97,51.86,51.97,101087.0,41.4856,41.5495,41.4616,41.5495,101087.0
2016-08-01 15:00:00,51.96,51.97,51.91,51.92,106079.0,41.5415,41.5495,41.5015,41.5095,106079.0
2016-08-01 15:30:00,51.91,51.98,51.84,51.91,265972.0,41.5015,41.5575,41.4456,41.5015,265972.0
2016-08-02 09:30:00,51.99,52.13,51.81,51.89,188715.0,41.5655,41.6774,41.4216,41.4856,188715.0
2016-08-02 10:00:00,51.89,51.89,51.71,51.79,106746.0,41.4856,41.4856,41.3416,41.4056,106746.0
2016-08-02 10:30:00,51.79,51.91,51.71,51.81,199700.0,41.4056,41.5015,41.3416,41.4216,199700.0
2016-08-02 11:00:00,51.83,51.95,51.8,51.87,112437.0,41.4376,41.5335,41.4136,41.4696,112437.0
2016-08-02 11:30:00,51.88,51.93,51.81,51.85,89943.0,41.4776,41.5175,41.4216,41.4536,89943.0
2016-08-02 12:00:00,51.84,51.92,51.79,51.89,159098.0,41.4456,41.5095,41.4056,41.4856,159098.0
2016-08-02 12:30:00,51.88,51.91,51.73,51.75,208929.0,41.4776,41.5015,41.3576,41.3736,208929.0
2016-08-02 13:00:00,51.76,51.77,51.67,51.72,118858.0,41.3816,41.3896,41.3097,41.3496,118858.0
2016-08-02 13:30:00,51.72,51.84,51.66,51.83,112321.0,41.3496,41.4456,41.3017,41.4376,112321.0
2016-08-02 14:00:00,51.83,51.99,51.8,51.98,155823.0,41.4376,41.5655,41.4136,41.5575,155823.0
2016-08-02 14:30:00,51.98,51.99,51.91,51.94,155468.0,41.5575,41.5655,41.5015,41.5255,155468.0
2016-08-02 15:00:00,51.94,51.95,51.89,51.92,145283.0,41.5255,41.5335,41.4856,41.5095,145283.0
2016-08-02 15:30:00,51.93,51.99,51.9,51.93,382650.0,41.5175,41.5655,41.4936,41.5175,382650.0
2016-08-03 09:30:00,52.05,52.1,51.68,51.72,279009.0,41.6135,41.6535,41.3177,41.3496,279009.0
2016-08-03 10:00:00,51.72,51.73,51.62,51.63,127694.0,41.3496,41.3576,41.2697,41.2777,127694.0
2016-08-03 10:30:00,51.62,51.69,51.51,51.53,124703.0,41.2697,41.3257,41.1818,41.1977,124703.0
2016-08-03 11:00:00,51.53,51.57,51.46,51.5,128380.0,41.1977,41.2297,41.1418,41.1738,128380.0
2016-08-03 11:30:00,51.5,51.52,51.41,51.46,142824.0,41.1738,41.1897,41.1018,41.1418,142824.0
2016-08-03 12:00:00,51.46,51.46,51.34,51.34,138579.0,41.1418,41.1418,41.0458,41.0458,138579.0
2016-08-03 12:30:00,51.35,51.39,51.32,51.36,126809.0,41.0538,41.0858,41.0298,41.0618,126809.0
2016-08-03 13:00:00,51.37,51.37,51.28,51.33,78096.0,41.0698,41.0698,40.9979,41.0378,78096.0
2016-08-03 13:30:00,51.34,51.36,51.31,51.32,71065.0,41.0458,41.0618,41.0219,41.0298,71065.0
2016-08-03 14:00:00,51.32,51.34,51.28,51.31,68659.0,41.0298,41.0458,40.9979,41.0219,68659.0
2016-08-03 14:30:00,51.31,51.35,51.28,51.32,91317.0,41.0219,41.0538,40.9979,41.0298,91317.0
2016-08-03 15:00:00,51.32,51.36,51.28,51.32,125134.0,41.0298,41.0618,40.9979,41.0298,125134.0
2016-08-03 15:30:00,51.32,51.36,51.29,51.31,598155.0,41.0298,41.0618,41.0059,41.0219,598155.0
2016-08-04 09:30:00,51.24,51.64,51.23,51.63,607493.0,40.9659,41.2857,40.9579,41.2777,607493.0
2016-08-04 10:00:00,51.63,51.75,51.46,51.49,251253.0,41.2777,41.3736,41.1418,41.1658,251253.0
2016-08-04 10:30:00,51.49,51.53,51.39,51.45,212239.0,41.1658,41.1977,41.0858,41.1338,212239.0
2016-08-04 11:00:00,51.45,51.53,51.34,51.4,184308.0,41.1338,41.1977,41.0458,41.0938,184308.0
2016-08-04 11:30:00,51.41,51.55,51.41,51.5,321586.0,41.1018,41.2137,41.1018,41.1738,321586.0
2016-08-04 12:00:00,51.49,51.5,51.43,51.47,117333.0,41.1658,41.1738,41.1178,41.1498,117333.0
2016-08-04 12:30:00,51.46,51.5,51.44,51.47,78646.0,41.1418,41.1738,41.1258,41.1498,78646.0
2016-08-04 13:00:00,51.46,51.47,51.37,51.38,142153.0,41.1418,41.1498,41.0698,41.0778,142153.0
2016-08-04 13:30:00,51.38,51.38,51.3,51.35,115610.0,41.0778,41.0778,41.0139,41.0538,115610.0
2016-08-04 14:00:00,51.35,51.43,51.33,51.43,195042.0,41.0538,41.1178,41.0378,41.1178,195042.0
2016-08-04 14:30:00,51.43,51.45,51.35,51.45,122948.0,41.1178,41.1338,41.0538,41.1338,122948.0
2016-08-04 15:00:00,51.44,51.5,51.39,51.49,137394.0,41.1258,41.1738,41.0858,41.1658,137394.0
2016-08-04 15:30:00,51.5,51.5,51.46,51.5,451206.0,41.1738,41.1738,41.1418,41.1738,451206.0
2016-08-05 09:30:00,51.46,51.8,51.46,51.53,340115.0,41.1418,41.4136,41.1418,41.1977,340115.0
2016-08-05 10:00:00,51.53,51.61,51.39,51.41,165946.0,41.1977,41.2617,41.0858,41.1018,165946.0
2016-08-05 10:30:00,51.41,51.54,51.41,51.53,133531.0,41.1018,41.2057,41.1018,41.1977,133531.0
2016-08-05 11:00:00,51.53,51.59,51.48,51.53,159543.0,41.1977,41.2457,41.1578,41.1977,159543.0
2016-08-05 11:30:00,51.53,51.55,51.45,51.47,140714.0,41.1977,41.2137,41.1338,41.1498,140714.0
2016-08-05 12:00:00,51.48,51.59,51.46,51.55,121417.0,41.1578,41.2457,41.1418,41.2137,121417.0
2016-08-05 12:30:00,51.56,51.56,51.44,51.46,120583.0,41.2217,41.2217,41.1258,41.1418,120583.0
2016-08-05 13:00:00,51.46,51.49,51.38,51.39,76669.0,41.1418,41.1658,41.0778,41.0858,76669.0
2016-08-05 13:30:00,51.39,51.39,51.3,51.36,156260.0,41.0858,41.0858,41.0139,41.0618,156260.0
2016-08-05 14:00:00,51.36,51.36,51.32,51.32,87878.0,41.0618,41.0618,41.0298,41.0298,87878.0
2016-08-05 14:30:00,51.32,51.33,51.17,51.2,221741.0,41.0298,41.0378,40.9099,40.9339,221741.0
2016-08-05 15:00:00,51.2,51.28,51.15,51.16,377765.0,40.9339,40.9979,40.8939,40.9019,377765.0
2016-08-05 15:30:00,51.17,51.25,51.14,51.24,566094.0,40.9099,40.9739,40.8859,40.9659,566094.0
2016-08-08 09:30:00,51.3,51.44,51.18,51.27,161140.0,41.0139,41.1258,40.9179,40.9899,161140.0
2016-08-08 10:00:00,51.28,51.41,51.28,51.38,127530.0,40.9979,41.1018,40.9979,41.0778,127530.0
2016-08-08 10:30:00,51.39,51.41,51.35,51.39,82992.0,41.0858,41.1018,41.0538,41.0858,82992.0
2016-08-08 11:00:00,51.4,51.5,51.39,51.43,106412.0,41.0938,41.1738,41.0858,41.1178,106412.0
2016-08-08 11:30:00,51.43,51.45,51.35,51.37,81109.0,41.1178,41.1338,41.0538,41.0698,81109.0
2016-08-08 12:00:00,51.38,51.4,51.35,51.35,73914.0,41.0778,41.0938,41.0538,41.0538,73914.0
2016-08-08 12:30:00,51.35,51.36,51.21,51.23,91365.0,41.0538,41.0618,40.9419,40.9579,91365.0
2016-08-08 13:00:00,51.23,51.26,51.19,51.19,101092.0,40.9579,40.9819,40.9259,40.9259,101092.0
2016-08-08 13:30:00,51.19,51.3,51.18,51.27,79049.0,40.9259,41.0139,40.9179,40.9899,79049.0
2016-08-08 14:00:00,51.27,51.38,51.26,51.34,121373.0,40.9899,41.0778,40.9819,41.0458,121373.0
2016-08-08 14:30:00,51.35,51.36,51.28,51.28,141402.0,41.0538,41.0618,40.9979,40.9979,141402.0
2016-08-08 15:00:00,51.27,51.29,51.19,51.2,198335.0,40.9899,41.0059,40.9259,40.9339,198335.0
2016-08-08 15:30:00,51.2,51.23,51.18,51.22,531223.0,40.9339,40.9579,40.9179,40.9499,531223.0
2016-08-09 09:30:00,51.22,51.44,51.21,51.44,147238.0,40.9499,41.1258,40.9419,41.1258,147238.0
2016-08-09 10:00:00,51.45,51.72,51.42,51.72,224335.0,41.1338,41.3496,41.1098,41.3496,224335.0
2016-08-09 10:30:00,51.72,51.84,51.67,51.81,307619.0,41.3496,41.4456,41.3097,41.4216,307619.0
2016-08-09 11:00:00,51.8,51.82,51.75,51.8,121797.0,41.4136,41.4296,41.3736,41.4136,121797.0
2016-08-09 11:30:00,51.79,51.82,51.76,51.81,75988.0,41.4056,41.4296,41.3816,41.4216,75988.0
2016-08-09 12:00:00,51.81,51.87,51.8,51.84,111606.0,41.4216,41.4696,41.4136,41.4456,111606.0
2016-08-09 12:30:00,51.83,51.91,51.8,51.84,134541.0,41.4376,41.5015,41.4136,41.4456,134541.0
2016-08-09 13:00:00,51.84,51.87,51.81,51.87,95420.0,41.4456,41.4696,41.4216,41.4696,95420.0
2016-08-09 13:30:00,51.87,51.88,51.76,51.79,74605.0,41.4696,41.4776,41.3816,41.4056,74605.0
2016-08-09 14:00:00,51.79,51.8,51.73,51.73,144384.0,41.4056,41.4136,41.3576,41.3576,144384.0
2016-08-09 14:30:00,51.73,51.79,51.72,51.79,173818.0,41.3576,41.4056,41.3496,41.4056,173818.0
2016-08-09 15:00:00,51.79,51.85,51.77,51.83,140745.0,41.4056,41.4536,41.3896,41.4376,140745.0
2016-08-09 15:30:00,51.82,51.84,51.79,51.8,263603.0,41.4296,41.4456,41.4056,41.4136,263603.0
2016-08-10 09:30:00,51.88,52.0,51.67,51.77,248256.0,41.4776,41.5735,41.3097,41.3896,248256.0
2016-08-10 10:00:00,51.76,51.76,51.66,51.73,90958.0,41.3816,41.3816,41.3017,41.3576,90958.0
2016-08-10 10:30:00,51.73,51.74,51.63,51.7,88148.0,41.3576,41.3656,41.2777,41.3337,88148.0
2016-08-10 11:00:00,51.7,51.7,51.58,51.6,96581.0,41.3337,41.3337,41.2377,41.2537,96581.0
2016-08-10 11:30:00,51.6,51.64,51.59,51.6,108684.0,41.2537,41.2857,41.2457,41.2537,108684.0
2016-08-10 12:00:00,51.6,51.62,51.59,51.61,74716.0,41.2537,41.2697,41.2457,41.2617,74716.0
2016-08-10 12:30:00,51.62,51.72,51.61,51.69,81394.0,41.2697,41.3496,41.2617,41.3257,81394.0
2016-08-10 13:00:00,51.69,51.8,51.68,51.8,62916.0,41.3257,41.4136,41.3177,41.4136,62916.0
2016-08-10 13:30:00,51.8,51.83,51.77,51.77,69334.0,41.4136,41.4376,41.3896,41.3896,69334.0
2016-08-10 14:00:00,51.77,51.83,51.73,51.78,90091.0,41.3896,41.4376,41.3576,41.3976,90091.0
2016-08-10 14:30:00,51.78,51.78,51.74,51.75,84617.0,41.3976,41.3976,41.3656,41.3736,84617.0
2016-08-10 15:00:00,51.76,51.87,51.73,51.83,181078.0,41.3816,41.4696,41.3576,41.4376,181078.0
2016-08-10 15:30:00,51.83,51.87,51.78,51.83,300090.0,41.4376,41.4696,41.3976,41.4376,300090.0
2016-08-11 09:30:00,52.0,52.09,51.9,51.92,392672.0,41.5735,41.6455,41.4936,41.5095,392672.0
2016-08-11 10:00:00,51.91,51.96,51.85,51.9,242892.0,41.5015,41.5415,41.4536,41.4936,242892.0
2016-08-11 10:30:00,51.9,51.93,51.83,51.9,168045.0,41.4936,41.5175,41.4376,41.4936,168045.0
2016-08-11 11:00:00,51.89,51.94,51.88,51.91,91693.0,41.4856,41.5255,41.4776,41.5015,91693.0
2016-08-11 11:30:00,51.91,51.91,51.84,51.9,74912.0,41.5015,41.5015,41.4456,41.4936,74912.0
2016-08-11 12:00:00,51.89,51.92,51.86,51.89,84321.0,41.4856,41.5095,41.4616,41.4856,84321.0
2016-08-11 12:30:00,51.88,51.89,51.8,51.81,69820.0,41.4776,41.4856,41.4136,41.4216,69820.0
2016-08-11 13:00:00,51.8,51.9,51.8,51.89,80836.0,41.4136,41.4936,41.4136,41.4856,80836.0
2016-08-11 13:30:00,51.88,51.93,51.86,51.92,92140.0,41.4776,41.5175,41.4616,41.5095,92140.0
2016-08-11 14:00:00,51.92,51.94,51.89,51.92,83141.0,41.5095,41.5255,41.4856,41.5095,83141.0
2016-08-11 14:30:00,51.92,51.93,51.83,51.83,130337.0,41.5095,41.5175,41.4376,41.4376,130337.0
2016-08-11 15:00:00,51.84,51.85,51.75,51.76,171553.0,41.4456,41.4536,41.3736,41.3816,171553.0
2016-08-11 15:30:00,51.76,51.84,51.74,51.76,310268.0,41.3816,41.4456,41.3656,41.3816,310268.0
2016-08-12 09:30:00,51.82,52.06,51.82,52.01,216800.0,41.4296,41.6215,41.4296,41.5815,216800.0
2016-08-12 10:00:00,52.0,52.1,51.99,52.06,236721.0,41.5735,41.6535,41.5655,41.6215,236721.0
2016-08-12 10:30:00,52.07,52.07,51.91,51.95,322986.0,41.6295,41.6295,41.5015,41.5335,322986.0
2016-08-12 11:00:00,51.95,52.18,51.94,52.17,169351.0,41.5335,41.7174,41.5255,41.7094,169351.0
2016-08-12 11:30:00,52.17,52.18,52.03,52.07,156235.0,41.7094,41.7174,41.5975,41.6295,156235.0
2016-08-12 12:00:00,52.07,52.12,52.05,52.08,206161.0,41.6295,41.6694,41.6135,41.6375,206161.0
2016-08-12 12:30:00,52.07,52.12,52.02,52.03,127973.0,41.6295,41.6694,41.5895,41.5975,127973.0
2016-08-12 13:00:00,52.03,52.03,51.92,51.96,115592.0,41.5975,41.5975,41.5095,41.5415,115592.0
2016-08-12 13:30:00,51.95,51.96,51.9,51.91,138061.0,41.5335,41.5415,41.4936,41.5015,138061.0
2016-08-12 14:00:00,51.91,51.97,51.91,51.96,167828.0,41.5015,41.5495,41.5015,41.5415,167828.0
2016-08-12 14:30:00,51.97,52.05,51.96,52.04,190933.0,41.5495,41.6135,41.5415,41.6055,190933.0
2016-08-12 15:00:00,52.04,52.09,52.03,52.08,174440.0,41.6055,41.6455,41.5975,41.6375,174440.0
2016-08-12 15:30:00,52.08,52.26,52.07,52.21,909729.0,41.6375,41.7814,41.6295,41.7414,909729.0
2016-08-15 09:30:00,53.23,53.97,52.76,53.46,1399905.0,42.5569,43.1485,42.1811,42.7408,1399905.0
2016-08-15 10:00:00,53.46,53.5,53.18,53.38,672986.0,42.7408,42.7727,42.5169,42.6768,672986.0
2016-08-15 10:30:00,53.38,53.43,52.8,52.97,721645.0,42.6768,42.7168,42.2131,42.349,721645.0
2016-08-15 11:00:00,52.97,53.0,52.64,52.66,558016.0,42.349,42.373,42.0852,42.1012,558016.0
2016-08-15 11:30:00,52.65,52.71,52.48,52.55,503149.0,42.0932,42.1411,41.9573,42.0132,503149.0
2016-08-15 12:00:00,52.56,52.58,52.12,52.19,496417.0,42.0212,42.0372,41.6694,41.7254,496417.0
2016-08-15 12:30:00,52.2,52.22,51.96,52.14,414916.0,41.7334,41.7494,41.5415,41.6854,414916.0
2016-08-15 13:00:00,52.15,52.29,52.14,52.21,316258.0,41.6934,41.8054,41.6854,41.7414,316258.0
2016-08-15 13:30:00,52.21,52.31,52.04,52.06,307694.0,41.7414,41.8213,41.6055,41.6215,307694.0
2016-08-15 14:00:00,52.07,52.14,51.78,51.78,628996.0,41.6295,41.6854,41.3976,41.3976,628996.0
2016-08-15 14:30:00,51.78,52.14,51.78,52.02,433613.0,41.3976,41.6854,41.3976,41.5895,433613.0
2016-08-15 15:00:00,52.02,52.18,52.01,52.17,333730.0,41.5895,41.7174,41.5815,41.7094,333730.0
2016-08-15 15:30:00,52.16,52.23,52.11,52.17,1041176.0,41.7014,41.7574,41.6614,41.7094,1041176.0
2016-08-16 09:30:00,51.65,52.08,51.57,51.85,707774.0,41.2937,41.6375,41.2297,41.4536,707774.0
2016-08-16 10:00:00,51.86,52.16,51.78,52.15,547002.0,41.4616,41.7014,41.3976,41.6934,547002.0
2016-08-16 10:30:00,52.16,52.35,52.11,52.34,580166.0,41.7014,41.8533,41.6614,41.8453,580166.0
2016-08-16 11:00:00,52.35,52.5,52.25,52.46,451626.0,41.8533,41.9732,41.7734,41.9413,451626.0
2016-08-16 11:30:00,52.45,52.45,52.18,52.27,356890.0,41.9333,41.9333,41.7174,41.7894,356890.0
2016-08-16 12:00:00,52.26,52.27,52.08,52.1,413438.0,41.7814,41.7894,41.6375,41.6535,413438.0
2016-08-16 12:30:00,52.11,52.23,52.05,52.21,238785.0,41.6614,41.7574,41.6135,41.7414,238785.0
2016-08-16 13:00:00,52.21,52.22,52.03,52.07,165025.0,41.7414,41.7494,41.5975,41.6295,165025.0
2016-08-16 13:30:00,52.07,52.12,52.02,52.05,182265.0,41.6295,41.6694,41.5895,41.6135,182265.0
2016-08-16 14:00:00,52.05,52.11,51.96,52.09,243718.0,41.6135,41.6614,41.5415,41.6455,243718.0
2016-08-16 14:30:00,52.09,52.12,52.02,52.08,225805.0,41.6455,41.6694,41.5895,41.6375,225805.0
2016-08-16 15:00:00,52.09,52.18,52.02,52.14,237498.0,41.6455,41.7174,41.5895,41.6854,237498.0
2016-08-16 15:30:00,52.15,52.15,52.08,52.1,646586.0,41.6934,41.6934,41.6375,41.6535,646586.0
2016-08-17 09:30:00,51.99,52.22,51.8,51.8,265678.0,41.5655,41.7494,41.4136,41.4136,265678.0
2016-08-17 10:00:00,51.79,52.09,51.78,52.05,276983.0,41.4056,41.6455,41.3976,41.6135,276983.0
2016-08-17 10:30:00,52.06,52.07,51.99,52.01,312923.0,41.6215,41.6295,41.5655,41.5815,312923.0
2016-08-17 11:00:00,52.01,52.01,51.76,51.81,373999.0,41.5815,41.5815,41.3816,41.4216,373999.0
2016-08-17 11:30:00,51.81,51.88,51.72,51.88,257820.0,41.4216,41.4776,41.3496,41.4776,257820.0
2016-08-17 12:00:00,51.87,51.88,51.73,51.83,288852.0,41.4696,41.4776,41.3576,41.4376,288852.0
2016-08-17 12:30:00,51.83,51.98,51.79,51.98,156789.0,41.4376,41.5575,41.4056,41.5575,156789.0
2016-08-17 13:00:00,51.98,52.05,51.96,51.99,189693.0,41.5575,41.6135,41.5415,41.5655,189693.0
2016-08-17 13:30:00,51.99,51.99,51.89,51.9,143557.0,41.5655,41.5655,41.4856,41.4936,143557.0
2016-08-17 14:00:00,51.9,52.03,51.77,52.0,302216.0,41.4936,41.5975,41.3896,41.5735,302216.0
2016-08-17 14:30:00,52.0,52.02,51.96,52.0,154114.0,41.5735,41.5895,41.5415,41.5735,154114.0
2016-08-17 15:00:00,52.0,52.2,51.99,52.18,250607.0,41.5735,41.7334,41.5655,41.7174,250607.0
2016-08-17 15:30:00,52.19,52.24,52.17,52.23,666154.0,41.7254,41.7654,41.7094,41.7574,666154.0
2016-08-18 09:30:00,52.3,52.52,52.29,52.42,258220.0,41.8133,41.9892,41.8054,41.9093,258220.0
2016-08-18 10:00:00,52.43,52.5,52.24,52.47,197325.0,41.9173,41.9732,41.7654,41.9493,197325.0
2016-08-18 10:30:00,52.48,52.48,52.28,52.37,206901.0,41.9573,41.9573,41.7974,41.8693,206901.0
2016-08-18 11:00:00,52.37,52.55,52.36,52.55,176666.0,41.8693,42.0132,41.8613,42.0132,176666.0
2016-08-18 11:30:00,52.54,52.55,52.39,52.45,179155.0,42.0052,42.0132,41.8853,41.9333,179155.0
2016-08-18 12:00:00,52.45,52.45,52.32,52.33,107928.0,41.9333,41.9333,41.8293,41.8373,107928.0
2016-08-18 12:30:00,52.33,52.47,52.33,52.4,98667.0,41.8373,41.9493,41.8373,41.8933,98667.0
2016-08-18 13:00:00,52.4,52.46,52.37,52.43,84215.0,41.8933,41.9413,41.8693,41.9173,84215.0
2016-08-18 13:30:00,52.43,52.47,52.38,52.44,106121.0,41.9173,41.9493,41.8773,41.9253,106121.0
2016-08-18 14:00:00,52.45,52.51,52.43,52.47,140554.0,41.9333,41.9812,41.9173,41.9493,140554.0
2016-08-18 14:30:00,52.46,52.54,52.46,52.46,121244.0,41.9413,42.0052,41.9413,41.9413,121244.0
2016-08-18 15:00:00,52.46,52.53,52.44,52.45,162394.0,41.9413,41.9972,41.9253,41.9333,162394.0
2016-08-18 15:30:00,52.46,52.53,52.42,52.45,372627.0,41.9413,41.9972,41.9093,41.9333,372627.0
2016-08-19 09:30:00,52.3,52.53,52.23,52.45,274000.0,41.8133,41.9972,41.7574,41.9333,274000.0
2016-08-19 10:00:00,52.45,52.5,52.29,52.32,147000.0,41.9333,41.9732,41.8054,41.8293,147000.0
2016-08-19 10:30:00,52.32,52.33,52.2,52.21,181917.0,41.8293,41.8373,41.7334,41.7414,181917.0
2016-08-19 11:00:00,52.21,52.29,52.2,52.28,131758.0,41.7414,41.8054,41.7334,41.7974,131758.0
2016-08-19 11:30:00,52.28,52.34,52.26,52.33,129481.0,41.7974,41.8453,41.7814,41.8373,129481.0
2016-08-19 12:00:00,52.32,52.35,52.2,52.3,188783.0,41.8293,41.8533,41.7334,41.8133,188783.0
2016-08-19 12:30:00,52.3,52.34,52.24,52.3,99595.0,41.8133,41.8453,41.7654,41.8133,99595.0
2016-08-19 13:00:00,52.31,52.39,52.3,52.32,80584.0,41.8213,41.8853,41.8133,41.8293,80584.0
2016-08-19 13:30:00,52.32,52.41,52.31,52.37,78925.0,41.8293,41.9013,41.8213,41.8693,78925.0
2016-08-19 14:00:00,52.38,52.47,52.37,52.46,107344.0,41.8773,41.9493,41.8693,41.9413,107344.0
2016-08-19 14:30:00,52.46,52.49,52.38,52.42,179514.0,41.9413,41.9653,41.8773,41.9093,179514.0
2016-08-19 15:00:00,52.42,52.46,52.38,52.45,138536.0,41.9093,41.9413,41.8773,41.9333,138536.0
2016-08-19 15:30:00,52.45,52.5,52.36,52.47,853867.0,41.9333,41.9732,41.8613,41.9493,853867.0
2016-08-22 09:30:00,52.5,52.55,52.42,52.49,142322.0,41.9732,42.0132,41.9093,41.9653,142322.0
2016-08-22 10:00:00,52.5,52.74,52.45,52.7,248574.0,41.9732,42.1651,41.9333,42.1331,248574.0
2016-08-22 10:30:00,52.7,52.74,52.67,52.73,138324.0,42.1331,42.1651,42.1092,42.1571,138324.0
2016-08-22 11:00:00,52.73,52.74,52.59,52.62,170475.0,42.1571,42.1651,42.0452,42.0692,170475.0
2016-08-22 11:30:00,52.62,52.7,52.58,52.67,98783.0,42.0692,42.1331,42.0372,42.1092,98783.0
2016-08-22 12:00:00,52.68,52.81,52.65,52.77,152120.0,42.1172,42.2211,42.0932,42.1891,152120.0
2016-08-22 12:30:00,52.78,52.82,52.72,52.75,130329.0,42.1971,42.2291,42.1491,42.1731,130329.0
2016-08-22 13:00:00,52.75,52.78,52.7,52.74,138777.0,42.1731,42.1971,42.1331,42.1651,138777.0
2016-08-22 13:30:00,52.73,52.8,52.66,52.78,160299.0,42.1571,42.2131,42.1012,42.1971,160299.0
2016-08-22 14:00:00,52.78,52.82,52.77,52.77,93863.0,42.1971,42.2291,42.1891,42.1891,93863.0
2016-08-22 14:30:00,52.77,52.81,52.76,52.78,107512.0,42.1891,42.2211,42.1811,42.1971,107512.0
2016-08-22 15:00:00,52.78,52.9,52.77,52.9,231430.0,42.1971,42.293,42.1891,42.293,231430.0
2016-08-22 15:30:00,52.9,52.94,52.87,52.9,340110.0,42.293,42.325,42.2691,42.293,340110.0
2016-08-23 09:30:00,53.0,53.18,52.94,53.14,239649.0,42.373,42.5169,42.325,42.4849,239649.0
2016-08-23 10:00:00,53.13,53.2,53.09,53.11,128484.0,42.4769,42.5329,42.4449,42.4609,128484.0
2016-08-23 10:30:00,53.12,53.12,53.02,53.06,218863.0,42.4689,42.4689,42.389,42.421,218863.0
2016-08-23 11:00:00,53.05,53.05,52.95,53.02,168999.0,42.413,42.413,42.333,42.389,168999.0
2016-08-23 11:30:00,53.02,53.02,52.92,52.96,196231.0,42.389,42.389,42.309,42.341,196231.0
2016-08-23 12:00:00,52.96,53.0,52.92,52.97,102804.0,42.341,42.373,42.309,42.349,102804.0
2016-08-23 12:30:00,52.96,52.98,52.88,52.91,94325.0,42.341,42.357,42.2771,42.301,94325.0
2016-08-23 13:00:00,52.91,52.92,52.8,52.9,123600.0,42.301,42.309,42.2131,42.293,123600.0
2016-08-23 13:30:00,52.9,52.93,52.82,52.82,99808.0,42.293,42.317,42.2291,42.2291,99808.0
2016-08-23 14:00:00,52.83,52.86,52.8,52.85,94204.0,42.2371,42.2611,42.2131,42.2531,94204.0
2016-08-23 14:30:00,52.85,52.85,52.76,52.8,83920.0,42.2531,42.2531,42.1811,42.2131,83920.0
2016-08-23 15:00:00,52.8,52.85,52.78,52.84,96394.0,42.2131,42.2531,42.1971,42.2451,96394.0
2016-08-23 15:30:00,52.84,52.84,52.73,52.75,267121.0,42.2451,42.2451,42.1571,42.1731,267121.0
2016-08-24 09:30:00,52.62,52.62,52.43,52.45,176415.0,42.0692,42.0692,41.9173,41.9333,176415.0
2016-08-24 10:00:00,52.45,52.67,52.41,52.65,102140.0,41.9333,42.1092,41.9013,42.0932,102140.0
2016-08-24 10:30:00,52.65,52.72,52.5,52.51,168554.0,42.0932,42.1491,41.9732,41.9812,168554.0
2016-08-24 11:00:00,52.51,52.54,52.46,52.52,122868.0,41.9812,42.0052,41.9413,41.9892,122868.0
2016-08-24 11:30:00,52.52,52.53,52.39,52.43,201565.0,41.9892,41.9972,41.8853,41.9173,201565.0
2016-08-24 12:00:00,52.44,52.51,52.44,52.46,74213.0,41.9253,41.9812,41.9253,41.9413,74213.0
2016-08-24 12:30:00,52.47,52.55,52.44,52.5,78368.0,41.9493,42.0132,41.9253,41.9732,78368.0
2016-08-24 13:00:00,52.5,52.52,52.38,52.41,143645.0,41.9732,41.9892,41.8773,41.9013,143645.0
2016-08-24 13:30:00,52.41,52.44,52.4,52.42,71938.0,41.9013,41.9253,41.8933,41.9093,71938.0
2016-08-24 14:00:00,52.43,52.45,52.36,52.41,137517.0,41.9173,41.9333,41.8613,41.9013,137517.0
2016-08-24 14:30:00,52.41,52.5,52.4,52.47,86052.0,41.9013,41.9732,41.8933,41.9493,86052.0
2016-08-24 15:00:00,52.48,52.48,52.41,52.44,156436.0,41.9573,41.9573,41.9013,41.9253,156436.0
2016-08-24 15:30:00,52.44,52.46,52.32,52.44,290945.0,41.9253,41.9413,41.8293,41.9253,290945.0
2016-08-25 09:30:00,52.44,52.65,52.42,52.63,164423.0,41.9253,42.0932,41.9093,42.0772,164423.0
2016-08-25 10:00:00,52.62,52.84,52.59,52.84,174834.0,42.0692,42.2451,42.0452,42.2451,174834.0
2016-08-25 10:30:00,52.84,52.84,52.74,52.76,116061.0,42.2451,42.2451,42.1651,42.1811,116061.0
2016-08-25 11:00:00,52.76,52.8,52.67,52.71,130132.0,42.1811,42.2131,42.1092,42.1411,130132.0
2016-08-25 11:30:00,52.72,52.75,52.66,52.69,108105.0,42.1491,42.1731,42.1012,42.1252,108105.0
2016-08-25 12:00:00,52.68,52.71,52.63,52.63,96364.0,42.1172,42.1411,42.0772,42.0772,96364.0
2016-08-25 12:30:00,52.63,52.78,52.63,52.77,72183.0,42.0772,42.1971,42.0772,42.1891,72183.0
2016-08-25 13:00:00,52.77,52.77,52.71,52.72,47298.0,42.1891,42.1891,42.1411,42.1491,47298.0
2016-08-25 13:30:00,52.72,52.74,52.6,52.62,97788.0,42.1491,42.1651,42.0532,42.0692,97788.0
2016-08-25 14:00:00,52.62,52.62,52.51,52.51,138463.0,42.0692,42.0692,41.9812,41.9812,138463.0
2016-08-25 14:30:00,52.52,52.52,52.41,52.42,228166.0,41.9892,41.9892,41.9013,41.9093,228166.0
2016-08-25 15:00:00,52.42,52.51,52.41,52.47,144026.0,41.9093,41.9812,41.9013,41.9493,144026.0
2016-08-25 15:30:00,52.48,52.5,52.4,52.46,288175.0,41.9573,41.9732,41.8933,41.9413,288175.0
2016-08-26 09:30:00,52.57,52.71,52.38,52.4,164123.0,42.0292,42.1411,41.8773,41.8933,164123.0
2016-08-26 10:00:00,52.38,52.5,52.19,52.49,240992.0,41.8773,41.9732,41.7254,41.9653,240992.0
2016-08-26 10:30:00,52.49,52.57,52.44,52.48,200829.0,41.9653,42.0292,41.9253,41.9573,200829.0
2016-08-26 11:00:00,52.48,52.53,52.42,52.52,188633.0,41.9573,41.9972,41.9093,41.9892,188633.0
2016-08-26 11:30:00,52.52,52.56,52.32,52.36,159427.0,41.9892,42.0212,41.8293,41.8613,159427.0
2016-08-26 12:00:00,52.36,52.36,52.12,52.2,129386.0,41.8613,41.8613,41.6694,41.7334,129386.0
2016-08-26 12:30:00,52.2,52.37,52.19,52.33,109145.0,41.7334,41.8693,41.7254,41.8373,109145.0
2016-08-26 13:00:00,52.33,52.34,52.19,52.27,93144.0,41.8373,41.8453,41.7254,41.7894,93144.0
2016-08-26 13:30:00,52.28,52.3,52.13,52.16,90558.0,41.7974,41.8133,41.6774,41.7014,90558.0
2016-08-26 14:00:00,52.15,52.19,52.01,52.01,137692.0,41.6934,41.7254,41.5815,41.5815,137692.0
2016-08-26 14:30:00,52.0,52.21,51.98,52.2,156853.0,41.5735,41.7414,41.5575,41.7334,156853.0
2016-08-26 15:00:00,52.2,52.22,52.08,52.13,151513.0,41.7334,41.7494,41.6375,41.6774,151513.0
2016-08-26 15:30:00,52.14,52.19,52.11,52.14,313501.0,41.6854,41.7254,41.6614,41.6854,313501.0
2016-08-29 09:30:00,52.21,52.59,52.16,52.48,249370.0,41.7414,42.0452,41.7014,41.9573,249370.0
2016-08-29 10:00:00,52.48,52.54,52.33,52.33,128543.0,41.9573,42.0052,41.8373,41.8373,128543.0
2016-08-29 10:30:00,52.34,52.36,52.24,52.24,296963.0,41.8453,41.8613,41.7654,41.7654,296963.0
2016-08-29 11:00:00,52.24,52.41,52.24,52.39,159973.0,41.7654,41.9013,41.7654,41.8853,159973.0
2016-08-29 11:30:00,52.39,52.41,52.35,52.38,107452.0,41.8853,41.9013,41.8533,41.8773,107452.0
2016-08-29 12:00:00,52.38,52.43,52.36,52.39,108739.0,41.8773,41.9173,41.8613,41.8853,108739.0
2016-08-29 12:30:00,52.39,52.51,52.35,52.5,92236.0,41.8853,41.9812,41.8533,41.9732,92236.0
2016-08-29 13:00:00,52.49,52.49,52.36,52.42,131223.0,41.9653,41.9653,41.8613,41.9093,131223.0
2016-08-29 13:30:00,52.42,52.46,52.41,52.42,83895.0,41.9093,41.9413,41.9013,41.9093,83895.0
2016-08-29 14:00:00,52.42,52.43,52.32,52.34,133583.0,41.9093,41.9173,41.8293,41.8453,133583.0
2016-08-29 14:30:00,52.35,52.38,52.31,52.37,136681.0,41.8533,41.8773,41.8213,41.8693,136681.0
2016-08-29 15:00:00,52.38,52.38,52.32,52.36,193118.0,41.8773,41.8773,41.8293,41.8613,193118.0
2016-08-29 15:30:00,52.36,52.43,52.33,52.41,275186.0,41.8613,41.9173,41.8373,41.9013,275186.0
2016-08-30 09:30:00,52.42,52.44,52.19,52.19,204900.0,41.9093,41.9253,41.7254,41.7254,204900.0
2016-08-30 10:00:00,52.19,52.28,52.11,52.18,157045.0,41.7254,41.7974,41.6614,41.7174,157045.0
2016-08-30 10:30:00,52.19,52.26,52.17,52.25,145345.0,41.7254,41.7814,41.7094,41.7734,145345.0
2016-08-30 11:00:00,52.25,52.25,52.08,52.11,136277.0,41.7734,41.7734,41.6375,41.6614,136277.0
2016-08-30 11:30:00,52.11,52.2,52.1,52.11,120889.0,41.6614,41.7334,41.6535,41.6614,120889.0
2016-08-30 12:00:00,52.11,52.15,52.07,52.1,114454.0,41.6614,41.6934,41.6295,41.6535,114454.0
2016-08-30 12:30:00,52.1,52.11,51.99,52.01,108927.0,41.6535,41.6614,41.5655,41.5815,108927.0
2016-08-30 13:00:00,51.99,52.04,51.99,52.03,159344.0,41.5655,41.6055,41.5655,41.5975,159344.0
2016-08-30 13:30:00,52.04,52.04,51.96,51.98,147598.0,41.6055,41.6055,41.5415,41.5575,147598.0
2016-08-30 14:00:00,51.98,52.0,51.88,51.9,151608.0,41.5575,41.5735,41.4776,41.4936,151608.0
2016-08-30 14:30:00,51.9,51.9,51.84,51.87,100914.0,41.4936,41.4936,41.4456,41.4696,100914.0
2016-08-30 15:00:00,51.87,51.95,51.85,51.94,181438.0,41.4696,41.5335,41.4536,41.5255,181438.0
2016-08-30 15:30:00,51.94,51.98,51.91,51.95,359783.0,41.5255,41.5575,41.5015,41.5335,359783.0
2016-08-31 09:30:00,51.95,52.13,51.87,52.08,175167.0,41.5335,41.6774,41.4696,41.6375,175167.0
2016-08-31 10:00:00,52.08,52.11,51.87,51.88,247705.0,41.6375,41.6614,41.4696,41.4776,247705.0
2016-08-31 10:30:00,51.87,51.93,51.78,51.85,226753.0,41.4696,41.5175,41.3976,41.4536,226753.0
2016-08-31 11:00:00,51.84,51.9,51.82,51.85,199254.0,41.4456,41.4936,41.4296,41.4536,199254.0
2016-08-31 11:30:00,51.85,51.93,51.84,51.89,235721.0,41.4536,41.5175,41.4456,41.4856,235721.0
2016-08-31 12:00:00,51.9,51.91,51.82,51.84,121062.0,41.4936,41.5015,41.4296,41.4456,121062.0
2016-08-31 12:30:00,51.84,51.87,51.77,51.84,163430.0,41.4456,41.4696,41.3896,41.4456,163430.0
2016-08-31 13:00:00,51.84,51.87,51.78,51.83,93329.0,41.4456,41.4696,41.3976,41.4376,93329.0
2016-08-31 13:30:00,51.84,51.89,51.81,51.82,214934.0,41.4456,41.4856,41.4216,41.4296,214934.0
2016-08-31 14:00:00,51.82,51.96,51.81,51.92,166325.0,41.4296,41.5415,41.4216,41.5095,166325.0
2016-08-31 14:30:00,51.91,51.92,51.76,51.83,299606.0,41.5015,41.5095,41.3816,41.4376,299606.0
2016-08-31 15:00:00,51.83,51.9,51.82,51.87,224236.0,41.4376,41.4936,41.4296,41.4696,224236.0
2016-08-31 15:30:00,51.87,51.89,51.83,51.87,658078.0,41.4696,41.4856,41.4376,41.4696,658078.0
2016-09-01 09:30:00,51.99,52.02,51.81,51.91,524509.0,41.5655,41.5895,41.4216,41.5015,524509.0
2016-09-01 10:00:00,51.91,51.95,51.81,51.82,285586.0,41.5015,41.5335,41.4216,41.4296,285586.0
2016-09-01 10:30:00,51.83,51.83,51.69,51.72,149972.0,41.4376,41.4376,41.3257,41.3496,149972.0
2016-09-01 11:00:00,51.72,51.82,51.67,51.78,405086.0,41.3496,41.4296,41.3097,41.3976,405086.0
2016-09-01 11:30:00,51.77,51.83,51.73,51.75,276622.0,41.3896,41.4376,41.3576,41.3736,276622.0
2016-09-01 12:00:00,51.75,51.93,51.75,51.92,293567.0,41.3736,41.5175,41.3736,41.5095,293567.0
2016-09-01 12:30:00,51.91,52.01,51.88,51.9,294333.0,41.5015,41.5815,41.4776,41.4936,294333.0
2016-09-01 13:00:00,51.9,51.92,51.83,51.9,195271.0,41.4936,41.5095,41.4376,41.4936,195271.0
2016-09-01 13:30:00,51.91,51.96,51.85,51.87,168658.0,41.5015,41.5415,41.4536,41.4696,168658.0
2016-09-01 14:00:00,51.87,51.94,51.81,51.93,151769.0,41.4696,41.5255,41.4216,41.5175,151769.0
2016-09-01 14:30:00,51.93,51.99,51.89,51.98,169790.0,41.5175,41.5655,41.4856,41.5575,169790.0
2016-09-01 15:00:00,51.98,52.01,51.92,52.01,206446.0,41.5575,41.5815,41.5095,41.5815,206446.0
2016-09-01 15:30:00,52.0,52.06,51.94,52.05,583766.0,41.5735,41.6215,41.5255,41.6135,583766.0
2016-09-02 09:30:00,52.19,52.76,52.19,52.73,279599.0,41.7254,42.1811,41.7254,42.1571,279599.0
2016-09-02 10:00:00,52.73,52.89,52.69,52.89,172902.0,42.1571,42.285,42.1252,42.285,172902.0
2016-09-02 10:30:00,52.89,52.95,52.83,52.86,261958.0,42.285,42.333,42.2371,42.2611,261958.0
2016-09-02 11:00:00,52.85,53.02,52.85,52.96,224777.0,42.2531,42.389,42.2531,42.341,224777.0
2016-09-02 11:30:00,52.95,53.04,52.94,53.03,138554.0,42.333,42.405,42.325,42.397,138554.0
2016-09-02 12:00:00,53.03,53.04,52.89,52.98,322642.0,42.397,42.405,42.285,42.357,322642.0
2016-09-02 12:30:00,52.97,53.08,52.96,53.04,224290.0,42.349,42.437,42.341,42.405,224290.0
2016-09-02 13:00:00,53.04,53.06,52.94,52.95,190729.0,42.405,42.421,42.325,42.333,190729.0
2016-09-02 13:30:00,52.95,52.97,52.82,52.97,287318.0,42.333,42.349,42.2291,42.349,287318.0
2016-09-02 14:00:00,52.96,53.08,52.95,53.07,199153.0,42.341,42.437,42.333,42.429,199153.0
2016-09-02 14:30:00,53.07,53.12,53.04,53.1,129010.0,42.429,42.4689,42.405,42.4529,129010.0
2016-09-02 15:00:00,53.1,53.24,53.08,53.23,249277.0,42.4529,42.5649,42.437,42.5569,249277.0
2016-09-02 15:30:00,53.23,53.26,53.18,53.24,490850.0,42.5569,42.5809,42.5169,42.5649,490850.0
2016-09-06 09:30:00,53.14,53.19,52.84,52.89,317568.0,42.4849,42.5249,42.2451,42.285,317568.0
2016-09-06 10:00:00,52.89,53.0,52.86,52.99,312812.0,42.285,42.373,42.2611,42.365,312812.0
2016-09-06 10:30:00,52.98,53.24,52.98,53.23,339234.0,42.357,42.5649,42.357,42.5569,339234.0
2016-09-06 11:00:00,53.22,53.31,53.18,53.19,179052.0,42.5489,42.6208,42.5169,42.5249,179052.0
2016-09-06 11:30:00,53.19,53.34,53.18,53.32,127670.0,42.5249,42.6448,42.5169,42.6288,127670.0
2016-09-06 12:00:00,53.33,53.46,53.33,53.42,182656.0,42.6368,42.7408,42.6368,42.7088,182656.0
2016-09-06 12:30:00,53.42,53.5,53.39,53.48,180028.0,42.7088,42.7727,42.6848,42.7567,180028.0
2016-09-06 13:00:00,53.47,53.54,53.46,53.49,172409.0,42.7488,42.8047,42.7408,42.7647,172409.0
2016-09-06 13:30:00,53.5,53.52,53.46,53.47,108560.0,42.7727,42.7887,42.7408,42.7488,108560.0
2016-09-06 14:00:00,53.47,53.51,53.45,53.48,161632.0,42.7488,42.7807,42.7328,42.7567,161632.0
2016-09-06 14:30:00,53.47,53.54,53.41,53.42,249811.0,42.7488,42.8047,42.7008,42.7088,249811.0
2016-09-06 15:00:00,53.43,53.43,53.31,53.39,193321.0,42.7168,42.7168,42.6208,42.6848,193321.0
2016-09-06 15:30:00,53.39,53.46,53.33,53.46,601276.0,42.6848,42.7408,42.6368,42.7408,601276.0
2016-09-07 09:30:00,53.17,53.3,52.99,53.25,643476.0,42.5089,42.6128,42.365,42.5729,643476.0
2016-09-07 10:00:00,53.24,53.31,53.09,53.09,347609.0,42.5649,42.6208,42.4449,42.4449,347609.0
2016-09-07 10:30:00,53.1,53.1,52.99,53.0,272169.0,42.4529,42.4529,42.365,42.373,272169.0
2016-09-07 11:00:00,52.99,53.02,52.77,52.8,261247.0,42.365,42.389,42.1891,42.2131,261247.0
2016-09-07 11:30:00,52.81,52.84,52.73,52.83,272783.0,42.2211,42.2451,42.1571,42.2371,272783.0
2016-09-07 12:00:00,52.83,52.9,52.8,52.84,197966.0,42.2371,42.293,42.2131,42.2451,197966.0
2016-09-07 12:30:00,52.84,52.98,52.83,52.95,214176.0,42.2451,42.357,42.2371,42.333,214176.0
2016-09-07 13:00:00,52.95,52.96,52.85,52.86,118185.0,42.333,42.341,42.2531,42.2611,118185.0
2016-09-07 13:30:00,52.85,52.88,52.77,52.82,191377.0,42.2531,42.2771,42.1891,42.2291,191377.0
2016-09-07 14:00:00,52.82,52.99,52.81,52.95,290288.0,42.2291,42.365,42.2211,42.333,290288.0
2016-09-07 14:30:00,52.95,53.06,52.94,53.04,232353.0,42.333,42.421,42.325,42.405,232353.0
2016-09-07 15:00:00,53.04,53.05,52.99,53.02,225329.0,42.405,42.413,42.365,42.389,225329.0
2016-09-07 15:30:00,53.02,53.09,53.01,53.09,568439.0,42.389,42.4449,42.381,42.4449,568439.0
2016-09-08 09:30:00,53.02,53.06,52.75,53.01,266543.0,42.389,42.421,42.1731,42.381,266543.0
2016-09-08 10:00:00,53.01,53.07,52.99,53.01,279372.0,42.381,42.429,42.365,42.381,279372.0
2016-09-08 10:30:00,53.01,53.03,52.94,52.95,258184.0,42.381,42.397,42.325,42.333,258184.0
2016-09-08 11:00:00,52.96,52.99,52.73,52.79,265128.0,42.341,42.365,42.1571,42.2051,265128.0
2016-09-08 11:30:00,52.78,52.98,52.75,52.95,320324.0,42.1971,42.357,42.1731,42.333,320324.0
2016-09-08 12:00:00,52.95,52.96,52.75,52.83,221286.0,42.333,42.341,42.1731,42.2371,221286.0
2016-09-08 12:30:00,52.82,52.85,52.79,52.81,150491.0,42.2291,42.2531,42.2051,42.2211,150491.0
2016-09-08 13:00:00,52.8,52.81,52.58,52.58,209584.0,42.2131,42.2211,42.0372,42.0372,209584.0
2016-09-08 13:30:00,52.58,52.6,52.5,52.57,131417.0,42.0372,42.0532,41.9732,42.0292,131417.0
2016-09-08 14:00:00,52.58,52.74,52.54,52.73,294474.0,42.0372,42.1651,42.0052,42.1571,294474.0
2016-09-08 14:30:00,52.73,52.81,52.63,52.73,293635.0,42.1571,42.2211,42.0772,42.1571,293635.0
2016-09-08 15:00:00,52.73,52.74,52.63,52.68,253465.0,42.1571,42.1651,42.0772,42.1172,253465.0
2016-09-08 15:30:00,52.67,52.71,52.57,52.62,665497.0,42.1092,42.1411,42.0292,42.0692,665497.0
2016-09-09 09:30:00,52.32,52.32,51.4,51.41,376560.0,41.8293,41.8293,41.0938,41.1018,376560.0
2016-09-09 10:00:00,51.42,51.47,51.13,51.18,344363.0,41.1098,41.1498,40.8779,40.9179,344363.0
2016-09-09 10:30:00,51.18,51.18,50.96,50.99,315992.0,40.9179,40.9179,40.742,40.766,315992.0
2016-09-09 11:00:00,50.99,51.0,50.86,50.95,304202.0,40.766,40.774,40.6621,40.734,304202.0
2016-09-09 11:30:00,50.96,50.99,50.9,50.92,182143.0,40.742,40.766,40.6941,40.7101,182143.0
2016-09-09 12:00:00,50.91,50.92,50.73,50.74,196516.0,40.7021,40.7101,40.5581,40.5661,196516.0
2016-09-09 12:30:00,50.73,50.77,50.7,50.77,196814.0,40.5581,40.5901,40.5342,40.5901,196814.0
2016-09-09 13:00:00,50.77,50.77,50.63,50.64,159754.0,40.5901,40.5901,40.4782,40.4862,159754.0
2016-09-09 13:30:00,50.64,50.69,50.47,50.48,188701.0,40.4862,40.5262,40.3503,40.3583,188701.0
2016-09-09 14:00:00,50.48,50.49,50.32,50.34,267246.0,40.3583,40.3663,40.2304,40.2463,267246.0
2016-09-09 14:30:00,50.35,50.46,50.23,50.29,325264.0,40.2543,40.3423,40.1584,40.2064,325264.0
2016-09-09 15:00:00,50.29,50.34,50.16,50.16,392868.0,40.2064,40.2463,40.1024,40.1024,392868.0
2016-09-09 15:30:00,50.16,50.18,49.8,49.81,1228308.0,40.1024,40.1184,39.8146,39.8226,1228308.0
2016-09-12 09:30:00,49.74,50.03,49.59,49.86,420932.0,39.7667,39.9985,39.6467,39.8626,420932.0
2016-09-12 10:00:00,49.86,50.02,49.79,50.01,320447.0,39.8626,39.9905,39.8066,39.9825,320447.0
2016-09-12 10:30:00,50.01,50.05,49.8,49.82,236127.0,39.9825,40.0145,39.8146,39.8306,236127.0
2016-09-12 11:00:00,49.82,49.86,49.76,49.77,265173.0,39.8306,39.8626,39.7826,39.7906,265173.0
2016-09-12 11:30:00,49.76,49.85,49.75,49.8,222012.0,39.7826,39.8546,39.7746,39.8146,222012.0
2016-09-12 12:00:00,49.8,49.89,49.76,49.89,233280.0,39.8146,39.8866,39.7826,39.8866,233280.0
2016-09-12 12:30:00,49.89,50.1,49.89,50.09,242778.0,39.8866,40.0545,39.8866,40.0465,242778.0
2016-09-12 13:00:00,50.09,50.29,50.07,50.08,320747.0,40.0465,40.2064,40.0305,40.0385,320747.0
2016-09-12 13:30:00,50.09,50.31,50.01,50.3,240441.0,40.0465,40.2224,39.9825,40.2144,240441.0
2016-09-12 14:00:00,50.3,50.45,50.27,50.38,261973.0,40.2144,40.3343,40.1904,40.2783,261973.0
2016-09-12 14:30:00,50.39,50.51,50.36,50.37,227170.0,40.2863,40.3823,40.2623,40.2703,227170.0
2016-09-12 15:00:00,50.37,50.46,50.33,50.41,306074.0,40.2703,40.3423,40.2384,40.3023,306074.0
2016-09-12 15:30:00,50.41,50.46,50.32,50.34,780545.0,40.3023,40.3423,40.2304,40.2463,780545.0
2016-09-13 09:30:00,50.2,50.31,50.05,50.07,372040.0,40.1344,40.2224,40.0145,40.0305,372040.0
2016-09-13 10:00:00,50.06,50.23,50.05,50.08,178230.0,40.0225,40.1584,40.0145,40.0385,178230.0
2016-09-13 10:30:00,50.08,50.22,50.05,50.07,159543.0,40.0385,40.1504,40.0145,40.0305,159543.0
2016-09-13 11:00:00,50.07,50.15,50.01,50.01,233510.0,40.0305,40.0944,39.9825,39.9825,233510.0
2016-09-13 11:30:00,50.01,50.06,49.9,49.91,177154.0,39.9825,40.0225,39.8946,39.9026,177154.0
2016-09-13 12:00:00,49.92,50.01,49.83,49.84,265136.0,39.9106,39.9825,39.8386,39.8466,265136.0
2016-09-13 12:30:00,49.84,49.84,49.61,49.66,176030.0,39.8466,39.8466,39.6627,39.7027,176030.0
2016-09-13 13:00:00,49.67,49.9,49.59,49.86,179266.0,39.7107,39.8946,39.6467,39.8626,179266.0
2016-09-13 13:30:00,49.87,49.93,49.65,49.66,186716.0,39.8706,39.9186,39.6947,39.7027,186716.0
2016-09-13 14:00:00,49.65,49.74,49.62,49.69,146502.0,39.6947,39.7667,39.6707,39.7267,146502.0
2016-09-13 14:30:00,49.69,49.83,49.64,49.67,194866.0,39.7267,39.8386,39.6867,39.7107,194866.0
2016-09-13 15:00:00,49.67,49.74,49.59,49.72,255748.0,39.7107,39.7667,39.6467,39.7507,255748.0
2016-09-13 15:30:00,49.72,49.76,49.5,49.54,983630.0,39.7507,39.7826,39.5748,39.6068,983630.0
2016-09-14 09:30:00,49.64,49.71,49.39,49.51,577150.0,39.6867,39.7427,39.4868,39.5828,577150.0
2016-09-14 10:00:00,49.5,49.65,49.5,49.61,411726.0,39.5748,39.6947,39.5748,39.6627,411726.0
2016-09-14 10:30:00,49.61,49.65,49.53,49.62,648533.0,39.6627,39.6947,39.5988,39.6707,648533.0
2016-09-14 11:00:00,49.62,49.72,49.6,49.68,422586.0,39.6707,39.7507,39.6547,39.7187,422586.0
2016-09-14 11:30:00,49.67,49.72,49.59,49.71,520431.0,39.7107,39.7507,39.6467,39.7427,520431.0
2016-09-14 12:00:00,49.71,49.75,49.68,49.7,288685.0,39.7427,39.7746,39.7187,39.7347,288685.0
2016-09-14 12:30:00,49.71,49.72,49.58,49.61,213082.0,39.7427,39.7507,39.6387,39.6627,213082.0
2016-09-14 13:00:00,49.61,49.64,49.53,49.53,274373.0,39.6627,39.6867,39.5988,39.5988,274373.0
2016-09-14 13:30:00,49.54,49.55,49.43,49.44,251493.0,39.6068,39.6148,39.5188,39.5268,251493.0
2016-09-14 14:00:00,49.43,49.46,49.31,49.46,347671.0,39.5188,39.5428,39.4229,39.5428,347671.0
2016-09-14 14:30:00,49.46,49.5,49.42,49.48,293477.0,39.5428,39.5748,39.5108,39.5588,293477.0
2016-09-14 15:00:00,49.48,49.49,49.3,49.32,410306.0,39.5588,39.5668,39.4149,39.4309,410306.0
2016-09-14 15:30:00,49.32,49.63,49.32,49.63,2190892.0,39.4309,39.6787,39.4309,39.6787,2190892.0
2016-09-15 09:30:00,49.6,49.74,49.42,49.56,244142.0,39.6547,39.7667,39.5108,39.6227,244142.0
2016-09-15 10:00:00,49.56,49.74,49.55,49.65,171764.0,39.6227,39.7667,39.6148,39.6947,171764.0
2016-09-15 10:30:00,49.65,49.78,49.63,49.78,166404.0,39.6947,39.7986,39.6787,39.7986,166404.0
2016-09-15 11:00:00,49.78,49.83,49.7,49.78,232449.0,39.7986,39.8386,39.7347,39.7986,232449.0
2016-09-15 11:30:00,49.79,49.83,49.66,49.66,147629.0,39.8066,39.8386,39.7027,39.7027,147629.0
2016-09-15 12:00:00,49.67,49.67,49.54,49.57,154219.0,39.7107,39.7107,39.6068,39.6307,154219.0
2016-09-15 12:30:00,49.57,49.58,49.46,49.55,109287.0,39.6307,39.6387,39.5428,39.6148,109287.0
2016-09-15 13:00:00,49.55,49.63,49.54,49.58,122347.0,39.6148,39.6787,39.6068,39.6387,122347.0
2016-09-15 13:30:00,49.59,49.7,49.59,49.64,132973.0,39.6467,39.7347,39.6467,39.6867,132973.0
2016-09-15 14:00:00,49.65,49.71,49.62,49.71,309607.0,39.6947,39.7427,39.6707,39.7427,309607.0
2016-09-15 14:30:00,49.72,49.73,49.62,49.63,140849.0,39.7507,39.7587,39.6707,39.6787,140849.0
2016-09-15 15:00:00,49.63,49.67,49.57,49.61,149211.0,39.6787,39.7107,39.6307,39.6627,149211.0
2016-09-15 15:30:00,49.61,49.65,49.53,49.59,457413.0,39.6627,39.6947,39.5988,39.6467,457413.0
2016-09-16 09:30:00,49.46,49.46,49.1,49.21,606818.0,39.5428,39.5428,39.255,39.3429,606818.0
2016-09-16 10:00:00,49.22,49.3,49.14,49.24,147542.0,39.3509,39.4149,39.287,39.3669,147542.0
2016-09-16 10:30:00,49.23,49.41,49.21,49.35,174264.0,39.3589,39.5028,39.3429,39.4549,174264.0
2016-09-16 11:00:00,49.35,49.4,49.32,49.34,152680.0,39.4549,39.4948,39.4309,39.4469,152680.0
2016-09-16 11:30:00,49.35,49.38,49.31,49.34,78254.0,39.4549,39.4788,39.4229,39.4469,78254.0
2016-09-16 12:00:00,49.34,49.46,49.33,49.41,98342.0,39.4469,39.5428,39.4389,39.5028,98342.0
2016-09-16 12:30:00,49.43,49.45,49.34,49.34,97573.0,39.5188,39.5348,39.4469,39.4469,97573.0
2016-09-16 13:00:00,49.34,49.36,49.27,49.33,112140.0,39.4469,39.4628,39.3909,39.4389,112140.0
2016-09-16 13:30:00,49.33,49.34,49.22,49.24,95459.0,39.4389,39.4469,39.3509,39.3669,95459.0
2016-09-16 14:00:00,49.24,49.35,49.21,49.29,132941.0,39.3669,39.4549,39.3429,39.4069,132941.0
2016-09-16 14:30:00,49.3,49.38,49.27,49.28,177933.0,39.4149,39.4788,39.3909,39.3989,177933.0
2016-09-16 15:00:00,49.27,49.32,49.26,49.29,184757.0,39.3909,39.4309,39.3829,39.4069,184757.0
2016-09-16 15:30:00,49.3,49.45,49.29,49.37,582815.0,39.4149,39.5348,39.4069,39.4708,582815.0
2016-09-19 09:30:00,49.22,49.48,48.72,49.39,268717.0,39.3509,39.5588,38.9512,39.4868,268717.0
2016-09-19 10:00:00,49.4,49.54,49.32,49.37,163312.0,39.4948,39.6068,39.4309,39.4708,163312.0
2016-09-19 10:30:00,49.38,49.42,49.31,49.33,139903.0,39.4788,39.5108,39.4229,39.4389,139903.0
2016-09-19 11:00:00,49.34,49.4,49.3,49.33,143392.0,39.4469,39.4948,39.4149,39.4389,143392.0
2016-09-19 11:30:00,49.33,49.44,49.28,49.41,149346.0,39.4389,39.5268,39.3989,39.5028,149346.0
2016-09-19 12:00:00,49.41,49.45,49.29,49.36,146126.0,39.5028,39.5348,39.4069,39.4628,146126.0
2016-09-19 12:30:00,49.36,49.46,49.34,49.36,105592.0,39.4628,39.5428,39.4469,39.4628,105592.0
2016-09-19 13:00:00,49.35,49.42,49.31,49.4,96115.0,39.4549,39.5108,39.4229,39.4948,96115.0
2016-09-19 13:30:00,49.4,49.4,49.26,49.37,117564.0,39.4948,39.4948,39.3829,39.4708,117564.0
2016-09-19 14:00:00,49.37,49.4,49.35,49.37,91110.0,39.4708,39.4948,39.4549,39.4708,91110.0
2016-09-19 14:30:00,49.38,49.45,49.35,49.37,119111.0,39.4788,39.5348,39.4549,39.4708,119111.0
2016-09-19 15:00:00,49.37,49.37,49.25,49.27,213568.0,39.4708,39.4708,39.3749,39.3909,213568.0
2016-09-19 15:30:00,49.28,49.33,49.21,49.24,419069.0,39.3989,39.4389,39.3429,39.3669,419069.0
2016-09-20 09:30:00,49.45,49.51,49.26,49.32,239023.0,39.5348,39.5828,39.3829,39.4309,239023.0
2016-09-20 10:00:00,49.31,49.36,49.26,49.34,268114.0,39.4229,39.4628,39.3829,39.4469,268114.0
2016-09-20 10:30:00,49.34,49.34,49.18,49.23,148193.0,39.4469,39.4469,39.3189,39.3589,148193.0
2016-09-20 11:00:00,49.23,49.24,49.14,49.17,134289.0,39.3589,39.3669,39.287,39.3109,134289.0
2016-09-20 11:30:00,49.18,49.19,49.12,49.14,100895.0,39.3189,39.3269,39.271,39.287,100895.0
2016-09-20 12:00:00,49.13,49.17,49.09,49.11,123569.0,39.279,39.3109,39.247,39.263,123569.0
2016-09-20 12:30:00,49.11,49.16,49.07,49.08,139042.0,39.263,39.3029,39.231,39.239,139042.0
2016-09-20 13:00:00,49.08,49.17,49.04,49.14,192363.0,39.239,39.3109,39.207,39.287,192363.0
2016-09-20 13:30:00,49.15,49.24,49.15,49.18,109965.0,39.295,39.3669,39.295,39.3189,109965.0
2016-09-20 14:00:00,49.18,49.22,49.15,49.21,122257.0,39.3189,39.3509,39.295,39.3429,122257.0
2016-09-20 14:30:00,49.2,49.27,49.19,49.21,146211.0,39.3349,39.3909,39.3269,39.3429,146211.0
2016-09-20 15:00:00,49.22,49.26,49.21,49.23,92305.0,39.3509,39.3829,39.3429,39.3589,92305.0
2016-09-20 15:30:00,49.22,49.22,49.09,49.1,440399.0,39.3509,39.3509,39.247,39.255,440399.0
2016-09-21 09:30:00,49.11,49.41,49.05,49.39,1119376.0,39.263,39.5028,39.215,39.4868,1119376.0
2016-09-21 10:00:00,49.38,49.39,49.18,49.2,206108.0,39.4788,39.4868,39.3189,39.3349,206108.0
2016-09-21 10:30:00,49.2,49.33,49.18,49.28,214826.0,39.3349,39.4389,39.3189,39.3989,214826.0
2016-09-21 11:00:00,49.28,49.31,49.23,49.28,262178.0,39.3989,39.4229,39.3589,39.3989,262178.0
2016-09-21 11:30:00,49.27,49.27,49.18,49.24,146206.0,39.3909,39.3909,39.3189,39.3669,146206.0
2016-09-21 12:00:00,49.24,49.26,49.15,49.18,144248.0,39.3669,39.3829,39.295,39.3189,144248.0
2016-09-21 12:30:00,49.18,49.19,49.08,49.16,84867.0,39.3189,39.3269,39.239,39.3029,84867.0
2016-09-21 13:00:00,49.17,49.27,49.16,49.2,189729.0,39.3109,39.3909,39.3029,39.3349,189729.0
2016-09-21 13:30:00,49.21,49.31,49.16,49.25,224350.0,39.3429,39.4229,39.3029,39.3749,224350.0
2016-09-21 14:00:00,49.26,49.54,49.23,49.38,278612.0,39.3829,39.6068,39.3589,39.4788,278612.0
2016-09-21 14:30:00,49.37,49.56,49.32,49.53,254914.0,39.4708,39.6227,39.4309,39.5988,254914.0
2016-09-21 15:00:00,49.54,49.69,49.5,49.66,173137.0,39.6068,39.7267,39.5748,39.7027,173137.0
2016-09-21 15:30:00,49.66,49.78,49.66,49.7,578642.0,39.7027,39.7986,39.7027,39.7347,578642.0
2016-09-22 09:30:00,49.94,50.13,49.79,49.94,533585.0,39.9266,40.0785,39.8066,39.9266,533585.0
2016-09-22 10:00:00,49.94,50.06,49.91,49.94,300661.0,39.9266,40.0225,39.9026,39.9266,300661.0
2016-09-22 10:30:00,49.93,50.05,49.91,49.91,234027.0,39.9186,40.0145,39.9026,39.9026,234027.0
2016-09-22 11:00:00,49.91,49.92,49.84,49.91,134690.0,39.9026,39.9106,39.8466,39.9026,134690.0
2016-09-22 11:30:00,49.92,49.99,49.9,49.93,104291.0,39.9106,39.9665,39.8946,39.9186,104291.0
2016-09-22 12:00:00,49.93,50.03,49.89,50.02,137451.0,39.9186,39.9985,39.8866,39.9905,137451.0
2016-09-22 12:30:00,50.03,50.05,50.0,50.05,60825.0,39.9985,40.0145,39.9745,40.0145,60825.0
2016-09-22 13:00:00,50.05,50.15,50.04,50.12,126296.0,40.0145,40.0944,40.0065,40.0705,126296.0
2016-09-22 13:30:00,50.13,50.17,50.11,50.11,89105.0,40.0785,40.1104,40.0625,40.0625,89105.0
2016-09-22 14:00:00,50.1,50.14,49.94,49.98,145692.0,40.0545,40.0864,39.9266,39.9585,145692.0
2016-09-22 14:30:00,49.97,50.0,49.89,49.98,156422.0,39.9505,39.9745,39.8866,39.9585,156422.0
2016-09-22 15:00:00,49.98,50.08,49.97,50.03,220177.0,39.9585,40.0385,39.9505,39.9985,220177.0
2016-09-22 15:30:00,50.03,50.08,49.98,50.01,439749.0,39.9985,40.0385,39.9585,39.9825,439749.0
2016-09-23 09:30:00,49.8,50.15,49.53,49.57,273017.0,39.8146,40.0944,39.5988,39.6307,273017.0
2016-09-23 10:00:00,49.57,49.63,49.5,49.63,222671.0,39.6307,39.6787,39.5748,39.6787,222671.0
2016-09-23 10:30:00,49.63,49.73,49.61,49.66,171841.0,39.6787,39.7587,39.6627,39.7027,171841.0
2016-09-23 11:00:00,49.65,49.66,49.58,49.66,164423.0,39.6947,39.7027,39.6387,39.7027,164423.0
2016-09-23 11:30:00,49.66,49.69,49.54,49.68,221280.0,39.7027,39.7267,39.6068,39.7187,221280.0
2016-09-23 12:00:00,49.68,49.77,49.68,49.75,154669.0,39.7187,39.7906,39.7187,39.7746,154669.0
2016-09-23 12:30:00,49.74,49.75,49.7,49.73,82228.0,39.7667,39.7746,39.7347,39.7587,82228.0
2016-09-23 13:00:00,49.74,49.74,49.66,49.66,106616.0,39.7667,39.7667,39.7027,39.7027,106616.0
2016-09-23 13:30:00,49.67,49.69,49.61,49.66,108470.0,39.7107,39.7267,39.6627,39.7027,108470.0
2016-09-23 14:00:00,49.67,49.69,49.62,49.64,126245.0,39.7107,39.7267,39.6707,39.6867,126245.0
2016-09-23 14:30:00,49.64,49.75,49.58,49.75,176117.0,39.6867,39.7746,39.6387,39.7746,176117.0
2016-09-23 15:00:00,49.75,49.86,49.67,49.71,226009.0,39.7746,39.8626,39.7107,39.7427,226009.0
2016-09-23 15:30:00,49.71,49.75,49.55,49.55,431525.0,39.7427,39.7746,39.6148,39.6148,431525.0
2016-09-26 09:30:00,49.28,49.31,48.72,48.81,541645.0,39.3989,39.4229,38.9512,39.0231,541645.0
2016-09-26 10:00:00,48.82,49.01,48.81,48.91,318288.0,39.0311,39.183,39.0231,39.1031,318288.0
2016-09-26 10:30:00,48.91,49.01,48.91,48.95,236495.0,39.1031,39.183,39.1031,39.1351,236495.0
2016-09-26 11:00:00,48.95,49.01,48.89,48.93,342737.0,39.1351,39.183,39.0871,39.1191,342737.0
2016-09-26 11:30:00,48.93,49.01,48.89,48.99,264098.0,39.1191,39.183,39.0871,39.167,264098.0
2016-09-26 12:00:00,48.99,49.05,48.94,49.0,203350.0,39.167,39.215,39.1271,39.175,203350.0
2016-09-26 12:30:00,48.99,49.16,48.97,49.13,181771.0,39.167,39.3029,39.151,39.279,181771.0
2016-09-26 13:00:00,49.12,49.15,48.91,48.97,294827.0,39.271,39.295,39.1031,39.151,294827.0
2016-09-26 13:30:00,48.96,48.98,48.85,48.91,477135.0,39.1431,39.159,39.0551,39.1031,477135.0
2016-09-26 14:00:00,48.9,48.99,48.88,48.98,215332.0,39.0951,39.167,39.0791,39.159,215332.0
2016-09-26 14:30:00,49.0,49.0,48.88,48.9,224214.0,39.175,39.175,39.0791,39.0951,224214.0
2016-09-26 15:00:00,48.89,48.94,48.88,48.89,234900.0,39.0871,39.1271,39.0791,39.0871,234900.0
2016-09-26 15:30:00,48.9,48.95,48.87,48.89,587282.0,39.0951,39.1351,39.0711,39.0871,587282.0
2016-09-27 09:30:00,49.07,49.14,48.91,48.93,341539.0,39.231,39.287,39.1031,39.1191,341539.0
2016-09-27 10:00:00,48.93,49.22,48.91,49.21,285153.0,39.1191,39.3509,39.1031,39.3429,285153.0
2016-09-27 10:30:00,49.22,49.22,49.09,49.11,201490.0,39.3509,39.3509,39.247,39.263,201490.0
2016-09-27 11:00:00,49.11,49.28,49.11,49.28,162985.0,39.263,39.3989,39.263,39.3989,162985.0
2016-09-27 11:30:00,49.28,49.29,49.23,49.28,134140.0,39.3989,39.4069,39.3589,39.3989,134140.0
2016-09-27 12:00:00,49.28,49.43,49.26,49.4,142895.0,39.3989,39.5188,39.3829,39.4948,142895.0
2016-09-27 12:30:00,49.41,49.42,49.34,49.36,128806.0,39.5028,39.5108,39.4469,39.4628,128806.0
2016-09-27 13:00:00,49.37,49.38,49.33,49.38,140381.0,39.4708,39.4788,39.4389,39.4788,140381.0
2016-09-27 13:30:00,49.38,49.41,49.3,49.31,202576.0,39.4788,39.5028,39.4149,39.4229,202576.0
2016-09-27 14:00:00,49.32,49.33,49.26,49.28,119489.0,39.4309,39.4389,39.3829,39.3989,119489.0
2016-09-27 14:30:00,49.28,49.28,49.22,49.27,175731.0,39.3989,39.3989,39.3509,39.3909,175731.0
2016-09-27 15:00:00,49.27,49.34,49.19,49.2,257266.0,39.3909,39.4469,39.3269,39.3349,257266.0
2016-09-27 15:30:00,49.2,49.25,49.15,49.25,453768.0,39.3349,39.3749,39.295,39.3749,453768.0
2016-09-28 09:30:00,49.25,49.44,49.12,49.23,306021.0,39.3749,39.5268,39.271,39.3589,306021.0
2016-09-28 10:00:00,49.23,49.32,49.22,49.3,140332.0,39.3589,39.4309,39.3509,39.4149,140332.0
2016-09-28 10:30:00,49.29,49.33,49.25,49.33,111682.0,39.4069,39.4389,39.3749,39.4389,111682.0
2016-09-28 11:00:00,49.32,49.34,49.28,49.3,115801.0,39.4309,39.4469,39.3989,39.4149,115801.0
2016-09-28 11:30:00,49.3,49.33,49.22,49.24,132092.0,39.4149,39.4389,39.3509,39.3669,132092.0
2016-09-28 12:00:00,49.25,49.29,49.18,49.2,135001.0,39.3749,39.4069,39.3189,39.3349,135001.0
2016-09-28 12:30:00,49.21,49.28,49.18,49.26,136833.0,39.3429,39.3989,39.3189,39.3829,136833.0
2016-09-28 13:00:00,49.26,49.32,49.25,49.28,210496.0,39.3829,39.4309,39.3749,39.3989,210496.0
2016-09-28 13:30:00,49.28,49.34,49.27,49.28,119633.0,39.3989,39.4469,39.3909,39.3989,119633.0
2016-09-28 14:00:00,49.27,49.44,49.27,49.41,263939.0,39.3909,39.5268,39.3909,39.5028,263939.0
2016-09-28 14:30:00,49.41,49.43,49.35,49.41,230958.0,39.5028,39.5188,39.4549,39.5028,230958.0
2016-09-28 15:00:00,49.4,49.44,49.38,49.39,231438.0,39.4948,39.5268,39.4788,39.4868,231438.0
2016-09-28 15:30:00,49.39,49.47,49.37,49.44,336936.0,39.4868,39.5508,39.4708,39.5268,336936.0
2016-09-29 09:30:00,49.45,49.51,49.35,49.38,320684.0,39.5348,39.5828,39.4549,39.4788,320684.0
2016-09-29 10:00:00,49.38,49.52,49.29,49.34,353408.0,39.4788,39.5908,39.4069,39.4469,353408.0
2016-09-29 10:30:00,49.34,49.44,49.26,49.29,175884.0,39.4469,39.5268,39.3829,39.4069,175884.0
2016-09-29 11:00:00,49.29,49.34,49.25,49.33,199062.0,39.4069,39.4469,39.3749,39.4389,199062.0
2016-09-29 11:30:00,49.33,49.34,49.26,49.29,153384.0,39.4389,39.4469,39.3829,39.4069,153384.0
2016-09-29 12:00:00,49.29,49.34,49.26,49.31,129858.0,39.4069,39.4469,39.3829,39.4229,129858.0
2016-09-29 12:30:00,49.31,49.31,48.97,49.08,229786.0,39.4229,39.4229,39.151,39.239,229786.0
2016-09-29 13:00:00,49.08,49.18,48.97,49.03,299579.0,39.239,39.3189,39.151,39.199,299579.0
2016-09-29 13:30:00,49.03,49.09,48.98,49.02,156711.0,39.199,39.247,39.159,39.191,156711.0
2016-09-29 14:00:00,49.01,49.2,48.99,49.19,115967.0,39.183,39.3349,39.167,39.3269,115967.0
2016-09-29 14:30:00,49.19,49.24,49.14,49.17,157696.0,39.3269,39.3669,39.287,39.3109,157696.0
2016-09-29 15:00:00,49.17,49.2,49.07,49.16,186839.0,39.3109,39.3349,39.231,39.3029,186839.0
2016-09-29 15:30:00,49.15,49.22,49.02,49.03,364769.0,39.295,39.3509,39.191,39.199,364769.0
2016-09-30 09:30:00,49.16,49.4,48.71,48.72,301935.0,39.3029,39.4948,38.9432,38.9512,301935.0
2016-09-30 10:00:00,48.72,48.9,48.7,48.76,304987.0,38.9512,39.0951,38.9352,38.9832,304987.0
2016-09-30 10:30:00,48.77,48.89,48.76,48.82,191494.0,38.9911,39.0871,38.9832,39.0311,191494.0
2016-09-30 11:00:00,48.82,49.03,48.8,48.98,207769.0,39.0311,39.199,39.0151,39.159,207769.0
2016-09-30 11:30:00,48.99,49.03,48.89,49.03,115359.0,39.167,39.199,39.0871,39.199,115359.0
2016-09-30 12:00:00,49.02,49.09,48.99,49.05,90058.0,39.191,39.247,39.167,39.215,90058.0
2016-09-30 12:30:00,49.04,49.17,49.03,49.13,135453.0,39.207,39.3109,39.199,39.279,135453.0
2016-09-30 13:00:00,49.13,49.21,49.1,49.21,137241.0,39.279,39.3429,39.255,39.3429,137241.0
2016-09-30 13:30:00,49.2,49.26,49.2,49.26,127874.0,39.3349,39.3829,39.3349,39.3829,127874.0
2016-09-30 14:00:00,49.26,49.26,49.13,49.17,123118.0,39.3829,39.3829,39.279,39.3109,123118.0
2016-09-30 14:30:00,49.17,49.23,49.15,49.23,102238.0,39.3109,39.3589,39.295,39.3589,102238.0
2016-09-30 15:00:00,49.23,49.25,49.16,49.18,139075.0,39.3589,39.3749,39.3029,39.3189,139075.0
2016-09-30 15:30:00,49.18,49.23,49.01,49.02,451261.0,39.3189,39.3589,39.183,39.191,451261.0
2016-10-03 09:30:00,48.98,49.01,48.57,48.64,318151.0,39.159,39.183,38.8312,38.8872,318151.0
2016-10-03 10:00:00,48.64,48.73,48.59,48.68,189767.0,38.8872,38.9592,38.8472,38.9192,189767.0
2016-10-03 10:30:00,48.68,48.76,48.56,48.59,287470.0,38.9192,38.9832,38.8233,38.8472,287470.0
2016-10-03 11:00:00,48.58,48.61,48.52,48.58,201025.0,38.8392,38.8632,38.7913,38.8392,201025.0
2016-10-03 11:30:00,48.56,48.67,48.55,48.62,248640.0,38.8233,38.9112,38.8153,38.8712,248640.0
2016-10-03 12:00:00,48.62,48.69,48.6,48.68,160427.0,38.8712,38.9272,38.8552,38.9192,160427.0
2016-10-03 12:30:00,48.67,48.76,48.65,48.75,126887.0,38.9112,38.9832,38.8952,38.9752,126887.0
2016-10-03 13:00:00,48.75,48.79,48.68,48.76,141014.0,38.9752,39.0071,38.9192,38.9832,141014.0
2016-10-03 13:30:00,48.75,48.81,48.7,48.81,150691.0,38.9752,39.0231,38.9352,39.0231,150691.0
2016-10-03 14:00:00,48.8,48.82,48.7,48.77,164097.0,39.0151,39.0311,38.9352,38.9911,164097.0
2016-10-03 14:30:00,48.77,48.81,48.72,48.79,244186.0,38.9911,39.0231,38.9512,39.0071,244186.0
2016-10-03 15:00:00,48.79,48.87,48.77,48.85,170390.0,39.0071,39.0711,38.9911,39.0551,170390.0
2016-10-03 15:30:00,48.84,48.98,48.84,48.91,593069.0,39.0471,39.159,39.0471,39.1031,593069.0
2016-10-04 09:30:00,48.84,48.98,48.69,48.71,235774.0,39.0471,39.159,38.9272,38.9432,235774.0
2016-10-04 10:00:00,48.72,48.78,48.37,48.45,326930.0,38.9512,38.9991,38.6714,38.7353,326930.0
2016-10-04 10:30:00,48.46,48.55,48.44,48.48,163458.0,38.7433,38.8153,38.7273,38.7593,163458.0
2016-10-04 11:00:00,48.48,48.48,48.3,48.38,233854.0,38.7593,38.7593,38.6154,38.6793,233854.0
2016-10-04 11:30:00,48.38,48.53,48.34,48.41,398710.0,38.6793,38.7993,38.6474,38.7033,398710.0
2016-10-04 12:00:00,48.4,48.5,48.37,48.47,187861.0,38.6953,38.7753,38.6714,38.7513,187861.0
2016-10-04 12:30:00,48.46,48.58,48.42,48.5,206799.0,38.7433,38.8392,38.7113,38.7753,206799.0
2016-10-04 13:00:00,48.49,48.5,48.28,48.29,179499.0,38.7673,38.7753,38.5994,38.6074,179499.0
2016-10-04 13:30:00,48.29,48.37,48.22,48.22,174415.0,38.6074,38.6714,38.5514,38.5514,174415.0
2016-10-04 14:00:00,48.22,48.29,48.05,48.09,274581.0,38.5514,38.6074,38.4155,38.4475,274581.0
2016-10-04 14:30:00,48.08,48.14,48.03,48.05,199797.0,38.4395,38.4875,38.3995,38.4155,199797.0
2016-10-04 15:00:00,48.04,48.11,48.04,48.07,232735.0,38.4075,38.4635,38.4075,38.4315,232735.0
2016-10-04 15:30:00,48.08,48.19,48.07,48.13,450556.0,38.4395,38.5274,38.4315,38.4795,450556.0
2016-10-05 09:30:00,47.83,47.96,47.71,47.82,266488.0,38.4878,38.5924,38.3912,38.4797,266488.0
2016-10-05 10:00:00,47.83,47.84,47.51,47.54,318798.0,38.4878,38.4958,38.2303,38.2544,318798.0
2016-10-05 10:30:00,47.53,47.73,47.44,47.69,269561.0,38.2464,38.4073,38.174,38.3751,269561.0
2016-10-05 11:00:00,47.68,47.83,47.66,47.83,223352.0,38.3671,38.4878,38.351,38.4878,223352.0
2016-10-05 11:30:00,47.83,47.94,47.82,47.94,237650.0,38.4878,38.5763,38.4797,38.5763,237650.0
2016-10-05 12:00:00,47.94,48.01,47.89,47.91,248829.0,38.5763,38.6326,38.5361,38.5522,248829.0
2016-10-05 12:30:00,47.92,47.99,47.86,47.86,131199.0,38.5602,38.6165,38.5119,38.5119,131199.0
2016-10-05 13:00:00,47.87,47.93,47.85,47.88,93155.0,38.52,38.5682,38.5039,38.528,93155.0
2016-10-05 13:30:00,47.89,47.93,47.85,47.92,87330.0,38.5361,38.5682,38.5039,38.5602,87330.0
2016-10-05 14:00:00,47.93,47.93,47.81,47.83,134160.0,38.5682,38.5682,38.4717,38.4878,134160.0
2016-10-05 14:30:00,47.83,47.93,47.8,47.86,151017.0,38.4878,38.5682,38.4636,38.5119,151017.0
2016-10-05 15:00:00,47.87,47.96,47.81,47.83,244133.0,38.52,38.5924,38.4717,38.4878,244133.0
2016-10-05 15:30:00,47.83,47.88,47.76,47.79,741824.0,38.4878,38.528,38.4315,38.4556,741824.0
2016-10-06 09:30:00,47.69,48.0,47.58,48.0,254497.0,38.3751,38.6246,38.2866,38.6246,254497.0
2016-10-06 10:00:00,47.99,48.05,47.87,47.96,248612.0,38.6165,38.6648,38.52,38.5924,248612.0
2016-10-06 10:30:00,47.97,48.03,47.93,48.03,165162.0,38.6004,38.6487,38.5682,38.6487,165162.0
2016-10-06 11:00:00,48.02,48.12,48.0,48.11,235310.0,38.6407,38.7211,38.6246,38.7131,235310.0
2016-10-06 11:30:00,48.11,48.28,48.08,48.27,192684.0,38.7131,38.8499,38.6889,38.8418,192684.0
2016-10-06 12:00:00,48.27,48.35,48.22,48.23,131120.0,38.8418,38.9062,38.8016,38.8097,131120.0
2016-10-06 12:30:00,48.22,48.35,48.22,48.34,165540.0,38.8016,38.9062,38.8016,38.8982,165540.0
2016-10-06 13:00:00,48.34,48.42,48.31,48.41,187899.0,38.8982,38.9625,38.874,38.9545,187899.0
2016-10-06 13:30:00,48.41,48.49,48.39,48.43,168639.0,38.9545,39.0189,38.9384,38.9706,168639.0
2016-10-06 14:00:00,48.43,48.52,48.4,48.46,300748.0,38.9706,39.043,38.9464,38.9947,300748.0
2016-10-06 14:30:00,48.45,48.45,48.34,48.36,127143.0,38.9867,38.9867,38.8982,38.9143,127143.0
2016-10-06 15:00:00,48.36,48.43,48.29,48.29,212508.0,38.9143,38.9706,38.8579,38.8579,212508.0
2016-10-06 15:30:00,48.29,48.32,48.25,48.28,503739.0,38.8579,38.8821,38.8257,38.8499,503739.0
2016-10-07 09:30:00,48.34,48.39,47.99,48.05,169042.0,38.8982,38.9384,38.6165,38.6648,169042.0
2016-10-07 10:00:00,48.06,48.18,48.04,48.13,225863.0,38.6729,38.7694,38.6568,38.7292,225863.0
2016-10-07 10:30:00,48.14,48.19,48.08,48.12,300645.0,38.7372,38.7775,38.6889,38.7211,300645.0
2016-10-07 11:00:00,48.11,48.16,48.01,48.04,157671.0,38.7131,38.7533,38.6326,38.6568,157671.0
2016-10-07 11:30:00,48.05,48.08,47.87,47.94,121448.0,38.6648,38.6889,38.52,38.5763,121448.0
2016-10-07 12:00:00,47.94,48.1,47.94,48.09,126190.0,38.5763,38.705,38.5763,38.697,126190.0
2016-10-07 12:30:00,48.09,48.1,47.94,48.0,146741.0,38.697,38.705,38.5763,38.6246,146741.0
2016-10-07 13:00:00,48.01,48.02,47.92,48.02,110117.0,38.6326,38.6407,38.5602,38.6407,110117.0
2016-10-07 13:30:00,48.02,48.15,48.01,48.1,147201.0,38.6407,38.7453,38.6326,38.705,147201.0
2016-10-07 14:00:00,48.1,48.28,48.06,48.23,173164.0,38.705,38.8499,38.6729,38.8097,173164.0
2016-10-07 14:30:00,48.23,48.32,48.23,48.27,138437.0,38.8097,38.8821,38.8097,38.8418,138437.0
2016-10-07 15:00:00,48.27,48.27,48.16,48.2,141161.0,38.8418,38.8418,38.7533,38.7855,141161.0
2016-10-07 15:30:00,48.2,48.21,48.07,48.07,419074.0,38.7855,38.7936,38.6809,38.6809,419074.0
2016-10-10 09:30:00,48.1,48.51,48.1,48.41,171929.0,38.705,39.035,38.705,38.9545,171929.0
2016-10-10 10:00:00,48.42,48.45,48.27,48.32,149745.0,38.9625,38.9867,38.8418,38.8821,149745.0
2016-10-10 10:30:00,48.31,48.37,48.28,48.3,110187.0,38.874,38.9223,38.8499,38.866,110187.0
2016-10-10 11:00:00,48.3,48.42,48.29,48.35,164193.0,38.866,38.9625,38.8579,38.9062,164193.0
2016-10-10 11:30:00,48.35,48.35,48.21,48.21,100030.0,38.9062,38.9062,38.7936,38.7936,100030.0
2016-10-10 12:00:00,48.2,48.26,48.13,48.18,88823.0,38.7855,38.8338,38.7292,38.7694,88823.0
2016-10-10 12:30:00,48.18,48.19,48.11,48.11,83795.0,38.7694,38.7775,38.7131,38.7131,83795.0
2016-10-10 13:00:00,48.12,48.17,48.11,48.16,98553.0,38.7211,38.7614,38.7131,38.7533,98553.0
2016-10-10 13:30:00,48.15,48.24,48.15,48.21,141052.0,38.7453,38.8177,38.7453,38.7936,141052.0
2016-10-10 14:00:00,48.21,48.27,48.17,48.17,251823.0,38.7936,38.8418,38.7614,38.7614,251823.0
2016-10-10 14:30:00,48.18,48.27,48.16,48.21,159764.0,38.7694,38.8418,38.7533,38.7936,159764.0
2016-10-10 15:00:00,48.21,48.26,48.21,48.24,156448.0,38.7936,38.8338,38.7936,38.8177,156448.0
2016-10-10 15:30:00,48.24,48.25,48.18,48.19,528737.0,38.8177,38.8257,38.7694,38.7775,528737.0
2016-10-11 09:30:00,48.2,48.25,47.98,48.16,156617.0,38.7855,38.8257,38.6085,38.7533,156617.0
2016-10-11 10:00:00,48.17,48.31,48.16,48.28,180746.0,38.7614,38.874,38.7533,38.8499,180746.0
2016-10-11 10:30:00,48.29,48.29,48.18,48.19,154189.0,38.8579,38.8579,38.7694,38.7775,154189.0
2016-10-11 11:00:00,48.18,48.21,48.08,48.09,129687.0,38.7694,38.7936,38.6889,38.697,129687.0
2016-10-11 11:30:00,48.09,48.15,48.07,48.09,123784.0,38.697,38.7453,38.6809,38.697,123784.0
2016-10-11 12:00:00,48.1,48.18,48.09,48.15,147340.0,38.705,38.7694,38.697,38.7453,147340.0
2016-10-11 12:30:00,48.15,48.19,48.12,48.15,120595.0,38.7453,38.7775,38.7211,38.7453,120595.0
2016-10-11 13:00:00,48.14,48.15,47.98,48.01,114131.0,38.7372,38.7453,38.6085,38.6326,114131.0
2016-10-11 13:30:00,48.01,48.03,47.87,47.89,112226.0,38.6326,38.6487,38.52,38.5361,112226.0
2016-10-11 14:00:00,47.89,47.94,47.86,47.9,155280.0,38.5361,38.5763,38.5119,38.5441,155280.0
2016-10-11 14:30:00,47.91,48.11,47.88,48.07,165272.0,38.5522,38.7131,38.528,38.6809,165272.0
2016-10-11 15:00:00,48.06,48.12,48.03,48.07,116356.0,38.6729,38.7211,38.6487,38.6809,116356.0
2016-10-11 15:30:00,48.08,48.14,47.97,48.02,632568.0,38.6889,38.7372,38.6004,38.6407,632568.0
2016-10-12 09:30:00,48.08,48.39,47.97,48.38,199152.0,38.6889,38.9384,38.6004,38.9304,199152.0
2016-10-12 10:00:00,48.37,48.43,48.32,48.32,200181.0,38.9223,38.9706,38.8821,38.8821,200181.0
2016-10-12 10:30:00,48.32,48.47,48.32,48.46,180768.0,38.8821,39.0028,38.8821,38.9947,180768.0
2016-10-12 11:00:00,48.46,48.55,48.45,48.53,127922.0,38.9947,39.0671,38.9867,39.0511,127922.0
2016-10-12 11:30:00,48.53,48.57,48.44,48.5,164579.0,39.0511,39.0832,38.9786,39.0269,164579.0
2016-10-12 12:00:00,48.5,48.62,48.49,48.61,136722.0,39.0269,39.1235,39.0189,39.1154,136722.0
2016-10-12 12:30:00,48.61,48.75,48.6,48.74,108246.0,39.1154,39.2281,39.1074,39.22,108246.0
2016-10-12 13:00:00,48.74,48.74,48.65,48.7,118430.0,39.22,39.22,39.1476,39.1879,118430.0
2016-10-12 13:30:00,48.7,48.77,48.59,48.76,145078.0,39.1879,39.2442,39.0993,39.2361,145078.0
2016-10-12 14:00:00,48.77,48.85,48.68,48.73,248956.0,39.2442,39.3086,39.1718,39.212,248956.0
2016-10-12 14:30:00,48.73,48.82,48.73,48.79,196295.0,39.212,39.2844,39.212,39.2603,196295.0
2016-10-12 15:00:00,48.79,48.8,48.71,48.74,195276.0,39.2603,39.2683,39.1959,39.22,195276.0
2016-10-12 15:30:00,48.74,48.74,48.61,48.62,466928.0,39.22,39.22,39.1154,39.1235,466928.0
2016-10-13 09:30:00,48.44,48.58,48.33,48.42,236137.0,38.9786,39.0913,38.8901,38.9625,236137.0
2016-10-13 10:00:00,48.42,48.54,48.41,48.52,183095.0,38.9625,39.0591,38.9545,39.043,183095.0
2016-10-13 10:30:00,48.52,48.72,48.46,48.72,176096.0,39.043,39.2039,38.9947,39.2039,176096.0
2016-10-13 11:00:00,48.73,48.76,48.66,48.75,136651.0,39.212,39.2361,39.1557,39.2281,136651.0
2016-10-13 11:30:00,48.75,48.78,48.65,48.69,121598.0,39.2281,39.2522,39.1476,39.1798,121598.0
2016-10-13 12:00:00,48.69,48.87,48.68,48.87,138747.0,39.1798,39.3246,39.1718,39.3246,138747.0
2016-10-13 12:30:00,48.87,48.89,48.73,48.73,173306.0,39.3246,39.3407,39.212,39.212,173306.0
2016-10-13 13:00:00,48.74,48.88,48.74,48.84,120838.0,39.22,39.3327,39.22,39.3005,120838.0
2016-10-13 13:30:00,48.84,48.98,48.84,48.97,126286.0,39.3005,39.4132,39.3005,39.4051,126286.0
2016-10-13 14:00:00,48.97,49.02,48.94,48.94,139624.0,39.4051,39.4453,39.381,39.381,139624.0
2016-10-13 14:30:00,48.95,49.0,48.89,49.0,90207.0,39.389,39.4293,39.3407,39.4293,90207.0
2016-10-13 15:00:00,49.0,49.05,48.94,48.95,250686.0,39.4293,39.4695,39.381,39.389,250686.0
2016-10-13 15:30:00,48.95,49.0,48.8,48.88,461477.0,39.389,39.4293,39.2683,39.3327,461477.0
2016-10-14 09:30:00,48.92,49.16,48.78,49.14,148060.0,39.3649,39.558,39.2522,39.5419,148060.0
2016-10-14 10:00:00,49.14,49.27,49.09,49.19,188800.0,39.5419,39.6465,39.5017,39.5821,188800.0
2016-10-14 10:30:00,49.19,49.21,49.02,49.05,107719.0,39.5821,39.5982,39.4453,39.4695,107719.0
2016-10-14 11:00:00,49.05,49.05,48.98,48.98,98661.0,39.4695,39.4695,39.4132,39.4132,98661.0
2016-10-14 11:30:00,48.98,49.0,48.92,48.96,105627.0,39.4132,39.4293,39.3649,39.3971,105627.0
2016-10-14 12:00:00,48.95,49.0,48.89,48.96,110783.0,39.389,39.4293,39.3407,39.3971,110783.0
2016-10-14 12:30:00,48.96,49.04,48.95,49.01,72998.0,39.3971,39.4614,39.389,39.4373,72998.0
2016-10-14 13:00:00,49.01,49.05,48.98,48.99,120142.0,39.4373,39.4695,39.4132,39.4212,120142.0
2016-10-14 13:30:00,48.98,49.04,48.71,48.72,392756.0,39.4132,39.4614,39.1959,39.2039,392756.0
2016-10-14 14:00:00,48.72,48.8,48.52,48.57,562711.0,39.2039,39.2683,39.043,39.0832,562711.0
2016-10-14 14:30:00,48.58,48.61,48.26,48.28,395519.0,39.0913,39.1154,38.8338,38.8499,395519.0
2016-10-14 15:00:00,48.29,48.42,48.28,48.38,348716.0,38.8579,38.9625,38.8499,38.9304,348716.0
2016-10-14 15:30:00,48.39,48.44,48.32,48.33,544101.0,38.9384,38.9786,38.8821,38.8901,544101.0
2016-10-17 09:30:00,48.36,48.48,48.27,48.42,346783.0,38.9143,39.0108,38.8418,38.9625,346783.0
2016-10-17 10:00:00,48.43,48.49,48.32,48.38,295221.0,38.9706,39.0189,38.8821,38.9304,295221.0
2016-10-17 10:30:00,48.38,48.4,48.27,48.28,181758.0,38.9304,38.9464,38.8418,38.8499,181758.0
2016-10-17 11:00:00,48.28,48.31,48.22,48.27,214485.0,38.8499,38.874,38.8016,38.8418,214485.0
2016-10-17 11:30:00,48.26,48.38,48.26,48.36,171817.0,38.8338,38.9304,38.8338,38.9143,171817.0
2016-10-17 12:00:00,48.37,48.37,48.25,48.27,124671.0,38.9223,38.9223,38.8257,38.8418,124671.0
2016-10-17 12:30:00,48.26,48.31,48.22,48.27,128202.0,38.8338,38.874,38.8016,38.8418,128202.0
2016-10-17 13:00:00,48.27,48.39,48.26,48.36,245925.0,38.8418,38.9384,38.8338,38.9143,245925.0
2016-10-17 13:30:00,48.36,48.4,48.3,48.3,124345.0,38.9143,38.9464,38.866,38.866,124345.0
2016-10-17 14:00:00,48.3,48.38,48.29,48.38,144864.0,38.866,38.9304,38.8579,38.9304,144864.0
2016-10-17 14:30:00,48.37,48.38,48.33,48.36,149449.0,38.9223,38.9304,38.8901,38.9143,149449.0
2016-10-17 15:00:00,48.36,48.37,48.27,48.3,135266.0,38.9143,38.9223,38.8418,38.866,135266.0
2016-10-17 15:30:00,48.3,48.35,48.24,48.25,573782.0,38.866,38.9062,38.8177,38.8257,573782.0
2016-10-18 09:30:00,48.51,48.65,48.25,48.27,252206.0,39.035,39.1476,38.8257,38.8418,252206.0
2016-10-18 10:00:00,48.28,48.34,48.06,48.1,284159.0,38.8499,38.8982,38.6729,38.705,284159.0
2016-10-18 10:30:00,48.09,48.35,48.09,48.33,94901.0,38.697,38.9062,38.697,38.8901,94901.0
2016-10-18 11:00:00,48.33,48.37,48.25,48.34,75065.0,38.8901,38.9223,38.8257,38.8982,75065.0
2016-10-18 11:30:00,48.35,48.44,48.32,48.44,109749.0,38.9062,38.9786,38.8821,38.9786,109749.0
2016-10-18 12:00:00,48.44,48.44,48.37,48.38,61796.0,38.9786,38.9786,38.9223,38.9304,61796.0
2016-10-18 12:30:00,48.38,48.43,48.34,48.35,90975.0,38.9304,38.9706,38.8982,38.9062,90975.0
2016-10-18 13:00:00,48.35,48.41,48.35,48.38,83099.0,38.9062,38.9545,38.9062,38.9304,83099.0
2016-10-18 13:30:00,48.38,48.39,48.32,48.34,80641.0,38.9304,38.9384,38.8821,38.8982,80641.0
2016-10-18 14:00:00,48.34,48.36,48.3,48.32,94328.0,38.8982,38.9143,38.866,38.8821,94328.0
2016-10-18 14:30:00,48.32,48.35,48.31,48.33,142639.0,38.8821,38.9062,38.874,38.8901,142639.0
2016-10-18 15:00:00,48.34,48.35,48.28,48.34,104557.0,38.8982,38.9062,38.8499,38.8982,104557.0
2016-10-18 15:30:00,48.34,48.34,48.25,48.26,288152.0,38.8982,38.8982,38.8257,38.8338,288152.0
2016-10-19 09:30:00,48.2,48.36,47.75,47.76,263938.0,38.7855,38.9143,38.4234,38.4315,263938.0
2016-10-19 10:00:00,47.76,47.96,47.76,47.9,200404.0,38.4315,38.5924,38.4315,38.5441,200404.0
2016-10-19 10:30:00,47.91,47.99,47.9,47.95,152610.0,38.5522,38.6165,38.5441,38.5843,152610.0
2016-10-19 11:00:00,47.95,47.97,47.83,47.84,198309.0,38.5843,38.6004,38.4878,38.4958,198309.0
2016-10-19 11:30:00,47.84,47.85,47.73,47.74,313555.0,38.4958,38.5039,38.4073,38.4154,313555.0
2016-10-19 12:00:00,47.75,47.83,47.71,47.82,193753.0,38.4234,38.4878,38.3912,38.4797,193753.0
2016-10-19 12:30:00,47.83,47.94,47.8,47.94,187153.0,38.4878,38.5763,38.4636,38.5763,187153.0
2016-10-19 13:00:00,47.94,47.99,47.86,47.91,213222.0,38.5763,38.6165,38.5119,38.5522,213222.0
2016-10-19 13:30:00,47.92,47.93,47.85,47.88,173211.0,38.5602,38.5682,38.5039,38.528,173211.0
2016-10-19 14:00:00,47.88,48.0,47.86,47.97,190345.0,38.528,38.6246,38.5119,38.6004,190345.0
2016-10-19 14:30:00,47.97,47.97,47.86,47.9,164088.0,38.6004,38.6004,38.5119,38.5441,164088.0
2016-10-19 15:00:00,47.9,48.02,47.88,47.98,169529.0,38.5441,38.6407,38.528,38.6085,169529.0
2016-10-19 15:30:00,47.98,48.05,47.91,47.93,396855.0,38.6085,38.6648,38.5522,38.5682,396855.0
2016-10-20 09:30:00,48.04,48.04,47.77,47.79,175554.0,38.6568,38.6568,38.4395,38.4556,175554.0
2016-10-20 10:00:00,47.79,47.92,47.68,47.72,162793.0,38.4556,38.5602,38.3671,38.3993,162793.0
2016-10-20 10:30:00,47.72,47.72,47.62,47.66,142173.0,38.3993,38.3993,38.3188,38.351,142173.0
2016-10-20 11:00:00,47.66,47.7,47.56,47.56,166967.0,38.351,38.3832,38.2705,38.2705,166967.0
2016-10-20 11:30:00,47.56,47.57,47.43,47.48,216334.0,38.2705,38.2786,38.1659,38.2061,216334.0
2016-10-20 12:00:00,47.48,47.55,47.32,47.4,263623.0,38.2061,38.2625,38.0774,38.1418,263623.0
2016-10-20 12:30:00,47.4,47.46,47.35,47.39,223168.0,38.1418,38.19,38.1015,38.1337,223168.0
2016-10-20 13:00:00,47.39,47.49,47.38,47.45,148911.0,38.1337,38.2142,38.1257,38.182,148911.0
2016-10-20 13:30:00,47.44,47.51,47.39,47.48,150481.0,38.174,38.2303,38.1337,38.2061,150481.0
2016-10-20 14:00:00,47.48,47.58,47.48,47.56,238667.0,38.2061,38.2866,38.2061,38.2705,238667.0
2016-10-20 14:30:00,47.57,47.66,47.53,47.65,150333.0,38.2786,38.351,38.2464,38.3429,150333.0
2016-10-20 15:00:00,47.65,47.72,47.61,47.63,150170.0,38.3429,38.3993,38.3108,38.3268,150170.0
2016-10-20 15:30:00,47.63,47.67,47.56,47.59,419063.0,38.3268,38.359,38.2705,38.2947,419063.0
2016-10-21 09:30:00,47.48,47.48,47.25,47.37,302009.0,38.2061,38.2061,38.0211,38.1176,302009.0
2016-10-21 10:00:00,47.37,47.43,47.33,47.4,255694.0,38.1176,38.1659,38.0854,38.1418,255694.0
2016-10-21 10:30:00,47.4,47.49,47.35,47.4,187193.0,38.1418,38.2142,38.1015,38.1418,187193.0
2016-10-21 11:00:00,47.39,47.5,47.32,47.45,617466.0,38.1337,38.2222,38.0774,38.182,617466.0
2016-10-21 11:30:00,47.44,47.44,47.33,47.34,167887.0,38.174,38.174,38.0854,38.0935,167887.0
2016-10-21 12:00:00,47.34,47.36,47.31,47.34,107347.0,38.0935,38.1096,38.0693,38.0935,107347.0
2016-10-21 12:30:00,47.34,47.46,47.29,47.46,155857.0,38.0935,38.19,38.0533,38.19,155857.0
2016-10-21 13:00:00,47.46,47.53,47.44,47.52,135764.0,38.19,38.2464,38.174,38.2383,135764.0
2016-10-21 13:30:00,47.51,47.61,47.49,47.61,117107.0,38.2303,38.3108,38.2142,38.3108,117107.0
2016-10-21 14:00:00,47.61,47.61,47.53,47.53,73772.0,38.3108,38.3108,38.2464,38.2464,73772.0
2016-10-21 14:30:00,47.53,47.62,47.53,47.58,93505.0,38.2464,38.3188,38.2464,38.2866,93505.0
2016-10-21 15:00:00,47.58,47.61,47.5,47.53,92433.0,38.2866,38.3108,38.2222,38.2464,92433.0
2016-10-21 15:30:00,47.54,47.54,47.44,47.48,582358.0,38.2544,38.2544,38.174,38.2061,582358.0
2016-10-24 09:30:00,47.67,48.03,47.67,47.94,228622.0,38.359,38.6487,38.359,38.5763,228622.0
2016-10-24 10:00:00,47.93,47.97,47.73,47.8,120082.0,38.5682,38.6004,38.4073,38.4636,120082.0
2016-10-24 10:30:00,47.8,47.91,47.79,47.87,105752.0,38.4636,38.5522,38.4556,38.52,105752.0
2016-10-24 11:00:00,47.86,47.87,47.73,47.74,100432.0,38.5119,38.52,38.4073,38.4154,100432.0
2016-10-24 11:30:00,47.74,47.81,47.71,47.8,145388.0,38.4154,38.4717,38.3912,38.4636,145388.0
2016-10-24 12:00:00,47.8,47.81,47.69,47.69,173432.0,38.4636,38.4717,38.3751,38.3751,173432.0
2016-10-24 12:30:00,47.69,47.74,47.66,47.73,135836.0,38.3751,38.4154,38.351,38.4073,135836.0
2016-10-24 13:00:00,47.73,47.79,47.73,47.75,65238.0,38.4073,38.4556,38.4073,38.4234,65238.0
2016-10-24 13:30:00,47.75,47.75,47.66,47.67,76119.0,38.4234,38.4234,38.351,38.359,76119.0
2016-10-24 14:00:00,47.68,47.85,47.67,47.85,93436.0,38.3671,38.5039,38.359,38.5039,93436.0
2016-10-24 14:30:00,47.85,47.86,47.76,47.78,133320.0,38.5039,38.5119,38.4315,38.4475,133320.0
2016-10-24 15:00:00,47.79,47.82,47.76,47.77,161382.0,38.4556,38.4797,38.4315,38.4395,161382.0
2016-10-24 15:30:00,47.78,47.78,47.72,47.73,539349.0,38.4475,38.4475,38.3993,38.4073,539349.0
2016-10-25 09:30:00,47.86,47.91,47.59,47.72,166418.0,38.5119,38.5522,38.2947,38.3993,166418.0
2016-10-25 10:00:00,47.72,47.8,47.63,47.65,186045.0,38.3993,38.4636,38.3268,38.3429,186045.0
2016-10-25 10:30:00,47.65,47.66,47.49,47.49,208139.0,38.3429,38.351,38.2142,38.2142,208139.0
2016-10-25 11:00:00,47.5,47.61,47.36,47.37,305952.0,38.2222,38.3108,38.1096,38.1176,305952.0
2016-10-25 11:30:00,47.36,47.43,47.34,47.4,333507.0,38.1096,38.1659,38.0935,38.1418,333507.0
2016-10-25 12:00:00,47.41,47.42,47.32,47.38,160072.0,38.1498,38.1579,38.0774,38.1257,160072.0
2016-10-25 12:30:00,47.38,47.53,47.37,47.5,124238.0,38.1257,38.2464,38.1176,38.2222,124238.0
2016-10-25 13:00:00,47.49,47.5,47.31,47.32,193385.0,38.2142,38.2222,38.0693,38.0774,193385.0
2016-10-25 13:30:00,47.32,47.51,47.32,47.51,88670.0,38.0774,38.2303,38.0774,38.2303,88670.0
2016-10-25 14:00:00,47.51,47.51,47.39,47.48,180733.0,38.2303,38.2303,38.1337,38.2061,180733.0
2016-10-25 14:30:00,47.47,47.52,47.46,47.49,99667.0,38.1981,38.2383,38.19,38.2142,99667.0
2016-10-25 15:00:00,47.49,47.51,47.45,47.48,114035.0,38.2142,38.2303,38.182,38.2061,114035.0
2016-10-25 15:30:00,47.48,47.5,47.42,47.45,413524.0,38.2061,38.2222,38.1579,38.182,413524.0
2016-10-26 09:30:00,47.38,47.49,47.36,47.38,179805.0,38.1257,38.2142,38.1096,38.1257,179805.0
2016-10-26 10:00:00,47.38,47.46,47.35,47.44,116085.0,38.1257,38.19,38.1015,38.174,116085.0
2016-10-26 10:30:00,47.44,47.49,47.37,47.48,157957.0,38.174,38.2142,38.1176,38.2061,157957.0
2016-10-26 11:00:00,47.48,47.49,47.39,47.45,113967.0,38.2061,38.2142,38.1337,38.182,113967.0
2016-10-26 11:30:00,47.45,47.5,47.4,47.44,113960.0,38.182,38.2222,38.1418,38.174,113960.0
2016-10-26 12:00:00,47.44,47.47,47.42,47.46,90017.0,38.174,38.1981,38.1579,38.19,90017.0
2016-10-26 12:30:00,47.46,47.46,47.33,47.41,89570.0,38.19,38.19,38.0854,38.1498,89570.0
2016-10-26 13:00:00,47.41,47.45,47.35,47.41,84430.0,38.1498,38.182,38.1015,38.1498,84430.0
2016-10-26 13:30:00,47.41,47.42,47.33,47.37,114223.0,38.1498,38.1579,38.0854,38.1176,114223.0
2016-10-26 14:00:00,47.36,47.39,47.29,47.39,124721.0,38.1096,38.1337,38.0533,38.1337,124721.0
2016-10-26 14:30:00,47.38,47.44,47.37,47.41,119168.0,38.1257,38.174,38.1176,38.1498,119168.0
2016-10-26 15:00:00,47.41,47.42,47.36,47.41,105751.0,38.1498,38.1579,38.1096,38.1498,105751.0
2016-10-26 15:30:00,47.41,47.43,47.24,47.27,466626.0,38.1498,38.1659,38.013,38.0372,466626.0
2016-10-27 09:30:00,47.31,47.45,47.24,47.41,153396.0,38.0693,38.182,38.013,38.1498,153396.0
2016-10-27 10:00:00,47.43,47.45,47.14,47.2,116016.0,38.1659,38.182,37.9326,37.9808,116016.0
2016-10-27 10:30:00,47.2,47.29,47.16,47.23,117662.0,37.9808,38.0533,37.9486,38.005,117662.0
2016-10-27 11:00:00,47.23,47.41,47.22,47.36,208677.0,38.005,38.1498,37.9969,38.1096,208677.0
2016-10-27 11:30:00,47.37,47.41,47.26,47.4,132216.0,38.1176,38.1498,38.0291,38.1418,132216.0
2016-10-27 12:00:00,47.4,47.43,47.3,47.33,109278.0,38.1418,38.1659,38.0613,38.0854,109278.0
2016-10-27 12:30:00,47.34,47.37,47.21,47.32,132203.0,38.0935,38.1176,37.9889,38.0774,132203.0
2016-10-27 13:00:00,47.33,47.37,47.28,47.37,171420.0,38.0854,38.1176,38.0452,38.1176,171420.0
2016-10-27 13:30:00,47.38,47.46,47.37,47.4,108425.0,38.1257,38.19,38.1176,38.1418,108425.0
2016-10-27 14:00:00,47.4,47.46,47.35,47.37,163005.0,38.1418,38.19,38.1015,38.1176,163005.0
2016-10-27 14:30:00,47.37,47.49,47.31,47.49,326507.0,38.1176,38.2142,38.0693,38.2142,326507.0
2016-10-27 15:00:00,47.48,47.53,47.41,47.44,272689.0,38.2061,38.2464,38.1498,38.174,272689.0
2016-10-27 15:30:00,47.44,47.57,47.43,47.47,1043120.0,38.174,38.2786,38.1659,38.1981,1043120.0
2016-10-28 09:30:00,47.48,47.94,47.43,47.81,178589.0,38.2061,38.5763,38.1659,38.4717,178589.0
2016-10-28 10:00:00,47.81,48.04,47.76,47.94,199704.0,38.4717,38.6568,38.4315,38.5763,199704.0
2016-10-28 10:30:00,47.94,48.01,47.93,48.01,110715.0,38.5763,38.6326,38.5682,38.6326,110715.0
2016-10-28 11:00:00,48.01,48.09,48.0,48.05,128784.0,38.6326,38.697,38.6246,38.6648,128784.0
2016-10-28 11:30:00,48.05,48.11,48.02,48.1,112023.0,38.6648,38.7131,38.6407,38.705,112023.0
2016-10-28 12:00:00,48.1,48.22,48.06,48.22,165585.0,38.705,38.8016,38.6729,38.8016,165585.0
2016-10-28 12:30:00,48.22,48.28,48.2,48.26,112400.0,38.8016,38.8499,38.7855,38.8338,112400.0
2016-10-28 13:00:00,48.27,48.27,47.83,47.96,277311.0,38.8418,38.8418,38.4878,38.5924,277311.0
2016-10-28 13:30:00,47.95,47.95,47.72,47.88,190446.0,38.5843,38.5843,38.3993,38.528,190446.0
2016-10-28 14:00:00,47.87,48.11,47.87,48.04,238765.0,38.52,38.7131,38.52,38.6568,238765.0
2016-10-28 14:30:00,48.04,48.15,47.97,48.14,255022.0,38.6568,38.7453,38.6004,38.7372,255022.0
2016-10-28 15:00:00,48.14,48.14,47.97,48.13,221236.0,38.7372,38.7372,38.6004,38.7292,221236.0
2016-10-28 15:30:00,48.12,48.12,47.98,48.0,680238.0,38.7211,38.7211,38.6085,38.6246,680238.0
2016-10-31 09:30:00,48.11,48.15,47.98,48.14,161945.0,38.7131,38.7453,38.6085,38.7372,161945.0
2016-10-31 10:00:00,48.15,48.19,48.09,48.14,105111.0,38.7453,38.7775,38.697,38.7372,105111.0
2016-10-31 10:30:00,48.15,48.2,48.07,48.13,121467.0,38.7453,38.7855,38.6809,38.7292,121467.0
2016-10-31 11:00:00,48.14,48.25,48.07,48.24,118652.0,38.7372,38.8257,38.6809,38.8177,118652.0
2016-10-31 11:30:00,48.25,48.28,48.16,48.16,85326.0,38.8257,38.8499,38.7533,38.7533,85326.0
2016-10-31 12:00:00,48.16,48.17,48.09,48.13,85326.0,38.7533,38.7614,38.697,38.7292,85326.0
2016-10-31 12:30:00,48.13,48.2,48.11,48.18,66689.0,38.7292,38.7855,38.7131,38.7694,66689.0
2016-10-31 13:00:00,48.18,48.18,48.06,48.11,102265.0,38.7694,38.7694,38.6729,38.7131,102265.0
2016-10-31 13:30:00,48.11,48.14,48.09,48.1,95097.0,38.7131,38.7372,38.697,38.705,95097.0
2016-10-31 14:00:00,48.1,48.11,48.01,48.06,137164.0,38.705,38.7131,38.6326,38.6729,137164.0
2016-10-31 14:30:00,48.05,48.06,47.99,48.03,98583.0,38.6648,38.6729,38.6165,38.6487,98583.0
2016-10-31 15:00:00,48.04,48.16,48.02,48.16,146726.0,38.6568,38.7533,38.6407,38.7533,146726.0
2016-10-31 15:30:00,48.16,48.16,48.06,48.12,554845.0,38.7533,38.7533,38.6729,38.7211,554845.0
2016-11-01 09:30:00,48.1,48.4,48.09,48.14,211463.0,38.705,38.9464,38.697,38.7372,211463.0
2016-11-01 10:00:00,48.14,48.2,48.09,48.12,289804.0,38.7372,38.7855,38.697,38.7211,289804.0
2016-11-01 10:30:00,48.12,48.16,48.0,48.15,268084.0,38.7211,38.7533,38.6246,38.7453,268084.0
2016-11-01 11:00:00,48.15,48.18,48.03,48.04,158742.0,38.7453,38.7694,38.6487,38.6568,158742.0
2016-11-01 11:30:00,48.05,48.13,48.01,48.05,100491.0,38.6648,38.7292,38.6326,38.6648,100491.0
2016-11-01 12:00:00,48.06,48.07,47.94,47.98,216640.0,38.6729,38.6809,38.5763,38.6085,216640.0
2016-11-01 12:30:00,47.98,48.03,47.97,48.02,165426.0,38.6085,38.6487,38.6004,38.6407,165426.0
2016-11-01 13:00:00,48.02,48.09,47.99,48.08,117546.0,38.6407,38.697,38.6165,38.6889,117546.0
2016-11-01 13:30:00,48.08,48.1,47.97,47.98,170348.0,38.6889,38.705,38.6004,38.6085,170348.0
2016-11-01 14:00:00,47.98,48.03,47.87,47.94,210980.0,38.6085,38.6487,38.52,38.5763,210980.0
2016-11-01 14:30:00,47.94,47.97,47.86,47.91,237396.0,38.5763,38.6004,38.5119,38.5522,237396.0
2016-11-01 15:00:00,47.9,48.03,47.87,48.03,218853.0,38.5441,38.6487,38.52,38.6487,218853.0
2016-11-01 15:30:00,48.03,48.11,47.97,48.08,527530.0,38.6487,38.7131,38.6004,38.6889,527530.0
2016-11-02 09:30:00,48.05,48.16,47.92,48.0,284009.0,38.6648,38.7533,38.5602,38.6246,284009.0
2016-11-02 10:00:00,48.01,48.01,47.78,47.83,172919.0,38.6326,38.6326,38.4475,38.4878,172919.0
2016-11-02 10:30:00,47.83,47.92,47.79,47.84,228991.0,38.4878,38.5602,38.4556,38.4958,228991.0
2016-11-02 11:00:00,47.84,47.95,47.79,47.84,194862.0,38.4958,38.5843,38.4556,38.4958,194862.0
2016-11-02 11:30:00,47.84,47.85,47.65,47.66,207015.0,38.4958,38.5039,38.3429,38.351,207015.0
2016-11-02 12:00:00,47.65,47.78,47.65,47.74,147832.0,38.3429,38.4475,38.3429,38.4154,147832.0
2016-11-02 12:30:00,47.74,47.78,47.65,47.77,127589.0,38.4154,38.4475,38.3429,38.4395,127589.0
2016-11-02 13:00:00,47.78,47.87,47.76,47.84,332361.0,38.4475,38.52,38.4315,38.4958,332361.0
2016-11-02 13:30:00,47.84,47.91,47.82,47.88,140492.0,38.4958,38.5522,38.4797,38.528,140492.0
2016-11-02 14:00:00,47.88,47.94,47.73,47.9,242149.0,38.528,38.5763,38.4073,38.5441,242149.0
2016-11-02 14:30:00,47.9,47.93,47.81,47.88,166847.0,38.5441,38.5682,38.4717,38.528,166847.0
2016-11-02 15:00:00,47.88,47.96,47.84,47.92,214582.0,38.528,38.5924,38.4958,38.5602,214582.0
2016-11-02 15:30:00,47.92,47.94,47.73,47.77,495848.0,38.5602,38.5763,38.4073,38.4395,495848.0
2016-11-03 09:30:00,47.95,47.98,47.59,47.85,213619.0,38.5843,38.6085,38.2947,38.5039,213619.0
2016-11-03 10:00:00,47.84,47.94,47.77,47.91,129728.0,38.4958,38.5763,38.4395,38.5522,129728.0
2016-11-03 10:30:00,47.91,47.96,47.81,47.86,256729.0,38.5522,38.5924,38.4717,38.5119,256729.0
2016-11-03 11:00:00,47.86,48.07,47.85,48.05,250043.0,38.5119,38.6809,38.5039,38.6648,250043.0
2016-11-03 11:30:00,48.05,48.14,47.96,48.05,215687.0,38.6648,38.7372,38.5924,38.6648,215687.0
2016-11-03 12:00:00,48.04,48.1,47.99,48.0,249317.0,38.6568,38.705,38.6165,38.6246,249317.0
2016-11-03 12:30:00,48.0,48.06,47.99,48.02,177096.0,38.6246,38.6729,38.6165,38.6407,177096.0
2016-11-03 13:00:00,48.02,48.07,48.0,48.04,167935.0,38.6407,38.6809,38.6246,38.6568,167935.0
2016-11-03 13:30:00,48.04,48.05,47.98,48.04,215874.0,38.6568,38.6648,38.6085,38.6568,215874.0
2016-11-03 14:00:00,48.04,48.14,48.02,48.03,225651.0,38.6568,38.7372,38.6407,38.6487,225651.0
2016-11-03 14:30:00,48.04,48.07,47.95,47.98,173949.0,38.6568,38.6809,38.5843,38.6085,173949.0
2016-11-03 15:00:00,47.98,47.99,47.82,47.87,201915.0,38.6085,38.6165,38.4797,38.52,201915.0
2016-11-03 15:30:00,47.87,47.87,47.75,47.85,540805.0,38.52,38.52,38.4234,38.5039,540805.0
2016-11-04 09:30:00,47.85,48.08,47.71,47.84,410724.0,38.5039,38.6889,38.3912,38.4958,410724.0
2016-11-04 10:00:00,47.83,48.02,47.8,47.98,527622.0,38.4878,38.6407,38.4636,38.6085,527622.0
2016-11-04 10:30:00,47.98,48.0,47.78,47.79,486400.0,38.6085,38.6246,38.4475,38.4556,486400.0
2016-11-04 11:00:00,47.79,48.1,47.78,48.06,454699.0,38.4556,38.705,38.4475,38.6729,454699.0
2016-11-04 11:30:00,48.05,48.06,47.69,47.73,390534.0,38.6648,38.6729,38.3751,38.4073,390534.0
2016-11-04 12:00:00,47.74,47.89,47.73,47.84,208590.0,38.4154,38.5361,38.4073,38.4958,208590.0
2016-11-04 12:30:00,47.84,47.93,47.78,47.86,288675.0,38.4958,38.5682,38.4475,38.5119,288675.0
2016-11-04 13:00:00,47.87,48.04,47.85,48.0,183808.0,38.52,38.6568,38.5039,38.6246,183808.0
2016-11-04 13:30:00,48.0,48.05,47.86,47.91,242965.0,38.6246,38.6648,38.5119,38.5522,242965.0
2016-11-04 14:00:00,47.91,48.12,47.89,48.11,303461.0,38.5522,38.7211,38.5361,38.7131,303461.0
2016-11-04 14:30:00,48.1,48.14,48.04,48.06,375792.0,38.705,38.7372,38.6568,38.6729,375792.0
2016-11-04 15:00:00,48.06,48.12,47.99,48.03,479898.0,38.6729,38.7211,38.6165,38.6487,479898.0
2016-11-04 15:30:00,48.04,48.1,47.92,48.04,1442997.0,38.6568,38.705,38.5602,38.6568,1442997.0
2016-11-07 09:30:00,50.35,53.37,50.35,52.96,2959132.0,40.5156,42.9457,40.5156,42.6158,2959132.0
2016-11-07 10:00:00,52.96,53.03,51.95,51.98,2159598.0,42.6158,42.6721,41.8031,41.8272,2159598.0
2016-11-07 10:30:00,51.97,52.58,51.95,52.44,863022.0,41.8191,42.31,41.8031,42.1973,863022.0
2016-11-07 11:00:00,52.44,52.64,52.2,52.23,653288.0,42.1973,42.3583,42.0042,42.0284,653288.0
2016-11-07 11:30:00,52.24,52.82,52.23,52.72,617050.0,42.0364,42.5031,42.0284,42.4227,617050.0
2016-11-07 12:00:00,52.72,52.76,52.33,52.64,636124.0,42.4227,42.4548,42.1088,42.3583,636124.0
2016-11-07 12:30:00,52.64,52.69,52.45,52.5,439533.0,42.3583,42.3985,42.2054,42.2456,439533.0
2016-11-07 13:00:00,52.5,52.82,52.47,52.8,478795.0,42.2456,42.5031,42.2215,42.487,478795.0
2016-11-07 13:30:00,52.8,52.94,52.75,52.91,645674.0,42.487,42.5997,42.4468,42.5755,645674.0
2016-11-07 14:00:00,52.91,53.05,52.8,52.86,712698.0,42.5755,42.6882,42.487,42.5353,712698.0
2016-11-07 14:30:00,52.85,53.08,52.63,52.75,830427.0,42.5273,42.7123,42.3502,42.4468,830427.0
2016-11-07 15:00:00,52.76,52.95,52.67,52.91,749534.0,42.4548,42.6077,42.3824,42.5755,749534.0
2016-11-07 15:30:00,52.91,52.94,52.66,52.77,1728355.0,42.5755,42.5997,42.3744,42.4629,1728355.0
2016-11-08 09:30:00,53.08,54.28,52.99,54.06,1133545.0,42.7123,43.678,42.6399,43.5009,1133545.0
2016-11-08 10:00:00,54.07,54.42,54.07,54.39,830141.0,43.509,43.7906,43.509,43.7665,830141.0
2016-11-08 10:30:00,54.39,54.4,53.95,54.0,675441.0,43.7665,43.7745,43.4124,43.4526,675441.0
2016-11-08 11:00:00,54.0,54.25,54.0,54.21,789638.0,43.4526,43.6538,43.4526,43.6216,789638.0
2016-11-08 11:30:00,54.21,54.58,54.2,54.47,870477.0,43.6216,43.9194,43.6136,43.8308,870477.0
2016-11-08 12:00:00,54.48,54.63,54.4,54.48,385351.0,43.8389,43.9596,43.7745,43.8389,385351.0
2016-11-08 12:30:00,54.48,54.66,54.3,54.45,658492.0,43.8389,43.9837,43.6941,43.8148,658492.0
2016-11-08 13:00:00,54.45,54.45,54.25,54.38,338619.0,43.8148,43.8148,43.6538,43.7584,338619.0
2016-11-08 13:30:00,54.39,54.51,54.26,54.3,402788.0,43.7665,43.863,43.6619,43.6941,402788.0
2016-11-08 14:00:00,54.3,54.41,54.22,54.35,445104.0,43.6941,43.7826,43.6297,43.7343,445104.0
2016-11-08 14:30:00,54.35,54.42,54.19,54.22,373141.0,43.7343,43.7906,43.6055,43.6297,373141.0
2016-11-08 15:00:00,54.23,54.45,54.19,54.32,469841.0,43.6377,43.8148,43.6055,43.7101,469841.0
2016-11-08 15:30:00,54.31,54.33,54.12,54.2,1394585.0,43.7021,43.7182,43.5492,43.6136,1394585.0
2016-11-09 09:30:00,52.85,53.4,51.99,53.28,877991.0,42.5273,42.9698,41.8352,42.8733,877991.0
2016-11-09 10:00:00,53.29,53.48,53.16,53.3,337963.0,42.8813,43.0342,42.7767,42.8894,337963.0
2016-11-09 10:30:00,53.29,53.29,52.95,53.14,340219.0,42.8813,42.8813,42.6077,42.7606,340219.0
2016-11-09 11:00:00,53.15,53.61,53.14,53.59,332252.0,42.7687,43.1388,42.7606,43.1227,332252.0
2016-11-09 11:30:00,53.59,54.08,53.59,53.82,299416.0,43.1227,43.517,43.1227,43.3078,299416.0
2016-11-09 12:00:00,53.83,54.06,53.83,54.02,323494.0,43.3159,43.5009,43.3159,43.4687,323494.0
2016-11-09 12:30:00,54.02,54.29,53.98,54.16,259313.0,43.4687,43.686,43.4366,43.5814,259313.0
2016-11-09 13:00:00,54.16,54.26,53.79,53.81,321409.0,43.5814,43.6619,43.2837,43.2998,321409.0
2016-11-09 13:30:00,53.82,54.02,53.76,53.86,202515.0,43.3078,43.4687,43.2595,43.34,202515.0
2016-11-09 14:00:00,53.87,53.93,53.74,53.92,312641.0,43.348,43.3963,43.2434,43.3883,312641.0
2016-11-09 14:30:00,53.93,54.19,53.93,54.0,316532.0,43.3963,43.6055,43.3963,43.4526,316532.0
2016-11-09 15:00:00,54.01,54.25,54.0,54.25,270093.0,43.4607,43.6538,43.4526,43.6538,270093.0
2016-11-09 15:30:00,54.25,54.25,54.06,54.16,1030201.0,43.6538,43.6538,43.5009,43.5814,1030201.0
2016-11-10 09:30:00,53.84,53.95,53.36,53.39,443539.0,43.3239,43.4124,42.9377,42.9618,443539.0
2016-11-10 10:00:00,53.4,53.41,53.08,53.22,377259.0,42.9698,42.9779,42.7123,42.825,377259.0
2016-11-10 10:30:00,53.2,53.44,53.03,53.34,477340.0,42.8089,43.002,42.6721,42.9216,477340.0
2016-11-10 11:00:00,53.33,53.55,53.3,53.38,287394.0,42.9135,43.0905,42.8894,42.9537,287394.0
2016-11-10 11:30:00,53.39,53.44,53.18,53.18,284135.0,42.9618,43.002,42.7928,42.7928,284135.0
2016-11-10 12:00:00,53.18,53.42,53.13,53.33,275501.0,42.7928,42.9859,42.7526,42.9135,275501.0
2016-11-10 12:30:00,53.33,53.58,53.28,53.54,204780.0,42.9135,43.1147,42.8733,43.0825,204780.0
2016-11-10 13:00:00,53.54,53.59,53.39,53.45,161979.0,43.0825,43.1227,42.9618,43.0101,161979.0
2016-11-10 13:30:00,53.45,53.48,53.32,53.41,193738.0,43.0101,43.0342,42.9055,42.9779,193738.0
2016-11-10 14:00:00,53.41,53.43,53.17,53.18,344649.0,42.9779,42.994,42.7848,42.7928,344649.0
2016-11-10 14:30:00,53.18,53.42,53.18,53.35,303472.0,42.7928,42.9859,42.7928,42.9296,303472.0
2016-11-10 15:00:00,53.35,53.39,53.2,53.25,296953.0,42.9296,42.9618,42.8089,42.8491,296953.0
2016-11-10 15:30:00,53.25,53.28,53.12,53.23,767019.0,42.8491,42.8733,42.7445,42.833,767019.0
2016-11-11 09:30:00,53.2,53.28,52.83,53.09,240518.0,42.8089,42.8733,42.5112,42.7204,240518.0
2016-11-11 10:00:00,53.06,53.23,52.9,52.94,177423.0,42.6962,42.833,42.5675,42.5997,177423.0
2016-11-11 10:30:00,52.95,53.19,52.94,53.17,208949.0,42.6077,42.8009,42.5997,42.7848,208949.0
2016-11-11 11:00:00,53.16,53.19,52.92,52.99,163351.0,42.7767,42.8009,42.5836,42.6399,163351.0
2016-11-11 11:30:00,52.99,53.05,52.85,52.98,240356.0,42.6399,42.6882,42.5273,42.6319,240356.0
2016-11-11 12:00:00,52.99,53.07,52.9,53.03,139104.0,42.6399,42.7043,42.5675,42.6721,139104.0
2016-11-11 12:30:00,53.03,53.19,53.02,53.06,116948.0,42.6721,42.8009,42.6641,42.6962,116948.0
2016-11-11 13:00:00,53.05,53.12,53.0,53.03,115106.0,42.6882,42.7445,42.648,42.6721,115106.0
2016-11-11 13:30:00,53.04,53.07,52.83,52.83,131345.0,42.6802,42.7043,42.5112,42.5112,131345.0
2016-11-11 14:00:00,52.83,53.01,52.8,52.93,159191.0,42.5112,42.656,42.487,42.5916,159191.0
2016-11-11 14:30:00,52.93,53.06,52.92,52.92,118780.0,42.5916,42.6962,42.5836,42.5836,118780.0
2016-11-11 15:00:00,52.92,53.06,52.9,53.06,178495.0,42.5836,42.6962,42.5675,42.6962,178495.0
2016-11-11 15:30:00,53.06,53.18,53.01,53.12,388443.0,42.6962,42.7928,42.656,42.7445,388443.0
2016-11-14 09:30:00,52.91,53.32,52.75,53.25,390248.0,42.5755,42.9055,42.4468,42.8491,390248.0
2016-11-14 10:00:00,53.26,53.63,53.19,53.6,386452.0,42.8572,43.1549,42.8009,43.1308,386452.0
2016-11-14 10:30:00,53.6,53.77,53.53,53.66,375015.0,43.1308,43.2676,43.0744,43.1791,375015.0
2016-11-14 11:00:00,53.66,53.85,53.59,53.68,296479.0,43.1791,43.3319,43.1227,43.1952,296479.0
2016-11-14 11:30:00,53.68,53.8,53.52,53.54,372241.0,43.1952,43.2917,43.0664,43.0825,372241.0
2016-11-14 12:00:00,53.55,53.66,53.52,53.58,200794.0,43.0905,43.1791,43.0664,43.1147,200794.0
2016-11-14 12:30:00,53.58,53.67,53.52,53.66,167382.0,43.1147,43.1871,43.0664,43.1791,167382.0
2016-11-14 13:00:00,53.65,53.68,53.57,53.6,166306.0,43.171,43.1952,43.1066,43.1308,166306.0
2016-11-14 13:30:00,53.59,53.71,53.59,53.64,154916.0,43.1227,43.2193,43.1227,43.163,154916.0
2016-11-14 14:00:00,53.63,53.87,53.61,53.68,264861.0,43.1549,43.348,43.1388,43.1952,264861.0
2016-11-14 14:30:00,53.68,53.81,53.66,53.79,284006.0,43.1952,43.2998,43.1791,43.2837,284006.0
2016-11-14 15:00:00,53.78,53.79,53.63,53.66,356860.0,43.2756,43.2837,43.1549,43.1791,356860.0
2016-11-14 15:30:00,53.67,53.68,53.45,53.49,821568.0,43.1871,43.1952,43.0101,43.0423,821568.0
2016-11-15 09:30:00,53.5,53.72,53.29,53.5,289475.0,43.0503,43.2273,42.8813,43.0503,289475.0
2016-11-15 10:00:00,53.5,53.57,53.38,53.55,179115.0,43.0503,43.1066,42.9537,43.0905,179115.0
2016-11-15 10:30:00,53.54,53.6,53.41,53.46,174795.0,43.0825,43.1308,42.9779,43.0181,174795.0
2016-11-15 11:00:00,53.46,53.55,53.44,53.45,132019.0,43.0181,43.0905,43.002,43.0101,132019.0
2016-11-15 11:30:00,53.46,53.47,53.25,53.27,132864.0,43.0181,43.0262,42.8491,42.8652,132864.0
2016-11-15 12:00:00,53.26,53.37,53.25,53.29,145790.0,42.8572,42.9457,42.8491,42.8813,145790.0
2016-11-15 12:30:00,53.3,53.33,53.18,53.2,136279.0,42.8894,42.9135,42.7928,42.8089,136279.0
2016-11-15 13:00:00,53.2,53.43,53.19,53.34,122766.0,42.8089,42.994,42.8009,42.9216,122766.0
2016-11-15 13:30:00,53.36,53.46,53.35,53.39,158272.0,42.9377,43.0181,42.9296,42.9618,158272.0
2016-11-15 14:00:00,53.4,53.52,53.37,53.45,263448.0,42.9698,43.0664,42.9457,43.0101,263448.0
2016-11-15 14:30:00,53.46,53.57,53.43,53.53,208034.0,43.0181,43.1066,42.994,43.0744,208034.0
2016-11-15 15:00:00,53.53,53.61,53.49,53.54,207890.0,43.0744,43.1388,43.0423,43.0825,207890.0
2016-11-15 15:30:00,53.54,53.55,53.43,53.52,689357.0,43.0825,43.0905,42.994,43.0664,689357.0
2016-11-16 09:30:00,52.89,53.3,52.63,53.21,305812.0,42.5595,42.8894,42.3502,42.817,305812.0
2016-11-16 10:00:00,53.2,53.33,53.08,53.21,198577.0,42.8089,42.9135,42.7123,42.817,198577.0
2016-11-16 10:30:00,53.21,53.44,53.2,53.37,139023.0,42.817,43.002,42.8089,42.9457,139023.0
2016-11-16 11:00:00,53.36,53.4,53.28,53.37,160397.0,42.9377,42.9698,42.8733,42.9457,160397.0
2016-11-16 11:30:00,53.36,53.38,53.27,53.29,150255.0,42.9377,42.9537,42.8652,42.8813,150255.0
2016-11-16 12:00:00,53.29,53.37,53.25,53.25,126647.0,42.8813,42.9457,42.8491,42.8491,126647.0
2016-11-16 12:30:00,53.24,53.29,53.14,53.18,107086.0,42.8411,42.8813,42.7606,42.7928,107086.0
2016-11-16 13:00:00,53.18,53.22,53.09,53.13,109867.0,42.7928,42.825,42.7204,42.7526,109867.0
2016-11-16 13:30:00,53.14,53.19,53.09,53.14,158035.0,42.7606,42.8009,42.7204,42.7606,158035.0
2016-11-16 14:00:00,53.13,53.28,53.1,53.17,181716.0,42.7526,42.8733,42.7284,42.7848,181716.0
2016-11-16 14:30:00,53.17,53.17,53.07,53.11,325104.0,42.7848,42.7848,42.7043,42.7365,325104.0
2016-11-16 15:00:00,53.11,53.18,53.1,53.1,357007.0,42.7365,42.7928,42.7284,42.7284,357007.0
2016-11-16 15:30:00,53.1,53.19,53.08,53.13,928008.0,42.7284,42.8009,42.7123,42.7526,928008.0
2016-11-17 09:30:00,53.15,53.27,52.76,53.03,511898.0,42.7687,42.8652,42.4548,42.6721,511898.0
2016-11-17 10:00:00,53.03,53.21,53.0,53.2,323637.0,42.6721,42.817,42.648,42.8089,323637.0
2016-11-17 10:30:00,53.2,53.25,52.95,53.05,367270.0,42.8089,42.8491,42.6077,42.6882,367270.0
2016-11-17 11:00:00,53.05,53.14,52.96,53.04,356164.0,42.6882,42.7606,42.6158,42.6802,356164.0
2016-11-17 11:30:00,53.05,53.26,53.03,53.22,264236.0,42.6882,42.8572,42.6721,42.825,264236.0
2016-11-17 12:00:00,53.23,53.36,53.21,53.36,219467.0,42.833,42.9377,42.817,42.9377,219467.0
2016-11-17 12:30:00,53.36,53.46,53.33,53.44,212556.0,42.9377,43.0181,42.9135,43.002,212556.0
2016-11-17 13:00:00,53.44,53.59,53.42,53.51,215875.0,43.002,43.1227,42.9859,43.0584,215875.0
2016-11-17 13:30:00,53.51,53.55,53.45,53.45,114151.0,43.0584,43.0905,43.0101,43.0101,114151.0
2016-11-17 14:00:00,53.45,53.58,53.4,53.41,370002.0,43.0101,43.1147,42.9698,42.9779,370002.0
2016-11-17 14:30:00,53.4,53.47,53.35,53.36,168225.0,42.9698,43.0262,42.9296,42.9377,168225.0
2016-11-17 15:00:00,53.36,53.47,53.34,53.44,198523.0,42.9377,43.0262,42.9216,43.002,198523.0
2016-11-17 15:30:00,53.44,53.45,53.34,53.36,437630.0,43.002,43.0101,42.9216,42.9377,437630.0
2016-11-18 09:30:00,53.23,53.66,53.05,53.07,775312.0,42.833,43.1791,42.6882,42.7043,775312.0
2016-11-18 10:00:00,53.07,53.3,53.04,53.27,195814.0,42.7043,42.8894,42.6802,42.8652,195814.0
2016-11-18 10:30:00,53.27,53.28,53.09,53.2,171175.0,42.8652,42.8733,42.7204,42.8089,171175.0
2016-11-18 11:00:00,53.2,53.21,53.02,53.11,253498.0,42.8089,42.817,42.6641,42.7365,253498.0
2016-11-18 11:30:00,53.11,53.2,53.1,53.19,174168.0,42.7365,42.8089,42.7284,42.8009,174168.0
2016-11-18 12:00:00,53.19,53.22,53.15,53.16,109469.0,42.8009,42.825,42.7687,42.7767,109469.0
2016-11-18 12:30:00,53.16,53.21,53.09,53.21,156892.0,42.7767,42.817,42.7204,42.817,156892.0
2016-11-18 13:00:00,53.21,53.25,53.19,53.2,237904.0,42.817,42.8491,42.8009,42.8089,237904.0
2016-11-18 13:30:00,53.2,53.23,53.13,53.18,133032.0,42.8089,42.833,42.7526,42.7928,133032.0
2016-11-18 14:00:00,53.19,53.24,53.12,53.24,113429.0,42.8009,42.8411,42.7445,42.8411,113429.0
2016-11-18 14:30:00,53.24,53.28,53.2,53.21,128023.0,42.8411,42.8733,42.8089,42.817,128023.0
2016-11-18 15:00:00,53.22,53.33,53.21,53.33,120625.0,42.825,42.9135,42.817,42.9135,120625.0
2016-11-18 15:30:00,53.33,53.35,53.07,53.16,706370.0,42.9135,42.9296,42.7043,42.7767,706370.0
2016-11-21 09:30:00,53.17,53.58,53.17,53.48,276513.0,42.7848,43.1147,42.7848,43.0342,276513.0
2016-11-21 10:00:00,53.48,53.52,53.29,53.34,138645.0,43.0342,43.0664,42.8813,42.9216,138645.0
2016-11-21 10:30:00,53.33,53.46,53.33,53.4,109053.0,42.9135,43.0181,42.9135,42.9698,109053.0
2016-11-21 11:00:00,53.4,53.57,53.36,53.57,228553.0,42.9698,43.1066,42.9377,43.1066,228553.0
2016-11-21 11:30:00,53.56,53.61,53.48,53.54,130797.0,43.0986,43.1388,43.0342,43.0825,130797.0
2016-11-21 12:00:00,53.54,53.61,53.53,53.54,113032.0,43.0825,43.1388,43.0744,43.0825,113032.0
2016-11-21 12:30:00,53.55,53.63,53.52,53.62,98221.0,43.0905,43.1549,43.0664,43.1469,98221.0
2016-11-21 13:00:00,53.62,53.72,53.61,53.7,163550.0,43.1469,43.2273,43.1388,43.2112,163550.0
2016-11-21 13:30:00,53.7,53.72,53.62,53.62,78764.0,43.2112,43.2273,43.1469,43.1469,78764.0
2016-11-21 14:00:00,53.63,53.69,53.58,53.69,93796.0,43.1549,43.2032,43.1147,43.2032,93796.0
2016-11-21 14:30:00,53.69,53.74,53.67,53.68,126677.0,43.2032,43.2434,43.1871,43.1952,126677.0
2016-11-21 15:00:00,53.68,53.7,53.64,53.64,139024.0,43.1952,43.2112,43.163,43.163,139024.0
2016-11-21 15:30:00,53.65,53.75,53.63,53.72,360150.0,43.171,43.2515,43.1549,43.2273,360150.0
2016-11-22 09:30:00,53.76,53.87,53.63,53.81,247136.0,43.2595,43.348,43.1549,43.2998,247136.0
2016-11-22 10:00:00,53.8,53.9,53.74,53.89,214230.0,43.2917,43.3722,43.2434,43.3641,214230.0
2016-11-22 10:30:00,53.88,54.1,53.86,54.07,335356.0,43.3561,43.5331,43.34,43.509,335356.0
2016-11-22 11:00:00,54.07,54.17,54.04,54.08,198181.0,43.509,43.5894,43.4848,43.517,198181.0
2016-11-22 11:30:00,54.08,54.23,54.01,54.23,216172.0,43.517,43.6377,43.4607,43.6377,216172.0
2016-11-22 12:00:00,54.23,54.36,54.23,54.36,254826.0,43.6377,43.7423,43.6377,43.7423,254826.0
2016-11-22 12:30:00,54.36,54.38,54.25,54.35,180943.0,43.7423,43.7584,43.6538,43.7343,180943.0
2016-11-22 13:00:00,54.36,54.36,54.26,54.33,160066.0,43.7423,43.7423,43.6619,43.7182,160066.0
2016-11-22 13:30:00,54.32,54.42,54.32,54.37,137555.0,43.7101,43.7906,43.7101,43.7504,137555.0
2016-11-22 14:00:00,54.37,54.37,54.17,54.17,139119.0,43.7504,43.7504,43.5894,43.5894,139119.0
2016-11-22 14:30:00,54.16,54.33,54.16,54.27,151990.0,43.5814,43.7182,43.5814,43.6699,151990.0
2016-11-22 15:00:00,54.26,54.34,54.23,54.33,189741.0,43.6619,43.7262,43.6377,43.7182,189741.0
2016-11-22 15:30:00,54.33,54.35,54.05,54.11,765715.0,43.7182,43.7343,43.4929,43.5412,765715.0
2016-11-23 09:30:00,53.69,54.23,53.69,53.73,172828.0,43.2032,43.6377,43.2032,43.2354,172828.0
2016-11-23 10:00:00,53.73,53.95,53.73,53.91,163072.0,43.2354,43.4124,43.2354,43.3802,163072.0
2016-11-23 10:30:00,53.92,54.0,53.82,53.83,119880.0,43.3883,43.4526,43.3078,43.3159,119880.0
2016-11-23 11:00:00,53.84,53.85,53.63,53.66,219748.0,43.3239,43.3319,43.1549,43.1791,219748.0
2016-11-23 11:30:00,53.66,53.69,53.56,53.61,163715.0,43.1791,43.2032,43.0986,43.1388,163715.0
2016-11-23 12:00:00,53.61,53.61,53.52,53.58,101917.0,43.1388,43.1388,43.0664,43.1147,101917.0
2016-11-23 12:30:00,53.59,53.66,53.53,53.56,136374.0,43.1227,43.1791,43.0744,43.0986,136374.0
2016-11-23 13:00:00,53.55,53.6,53.45,53.47,87578.0,43.0905,43.1308,43.0101,43.0262,87578.0
2016-11-23 13:30:00,53.48,53.52,53.46,53.5,112712.0,43.0342,43.0664,43.0181,43.0503,112712.0
2016-11-23 14:00:00,53.52,53.59,53.49,53.52,144445.0,43.0664,43.1227,43.0423,43.0664,144445.0
2016-11-23 14:30:00,53.51,53.55,53.45,53.49,112198.0,43.0584,43.0905,43.0101,43.0423,112198.0
2016-11-23 15:00:00,53.49,53.52,53.41,53.46,160405.0,43.0423,43.0664,42.9779,43.0181,160405.0
2016-11-23 15:30:00,53.46,53.57,53.46,53.55,286178.0,43.0181,43.1066,43.0181,43.0905,286178.0
2016-11-25 09:30:00,53.78,53.96,53.71,53.83,115437.0,43.2756,43.4205,43.2193,43.3159,115437.0
2016-11-25 10:00:00,53.83,53.93,53.74,53.9,128990.0,43.3159,43.3963,43.2434,43.3722,128990.0
2016-11-25 10:30:00,53.9,54.02,53.88,53.98,133164.0,43.3722,43.4687,43.3561,43.4366,133164.0
2016-11-25 11:00:00,53.98,54.06,53.93,54.04,126895.0,43.4366,43.5009,43.3963,43.4848,126895.0
2016-11-25 11:30:00,54.03,54.1,54.01,54.04,96530.0,43.4768,43.5331,43.4607,43.4848,96530.0
2016-11-25 12:00:00,54.04,54.06,53.94,53.95,176618.0,43.4848,43.5009,43.4044,43.4124,176618.0
2016-11-25 12:30:00,53.94,53.96,53.84,53.92,189460.0,43.4044,43.4205,43.3239,43.3883,189460.0
2016-11-28 09:30:00,53.82,53.89,53.6,53.74,110808.0,43.3078,43.3641,43.1308,43.2434,110808.0
2016-11-28 10:00:00,53.73,53.81,53.62,53.63,165553.0,43.2354,43.2998,43.1469,43.1549,165553.0
2016-11-28 10:30:00,53.63,53.68,53.44,53.55,135387.0,43.1549,43.1952,43.002,43.0905,135387.0
2016-11-28 11:00:00,53.55,53.68,53.52,53.68,142178.0,43.0905,43.1952,43.0664,43.1952,142178.0
2016-11-28 11:30:00,53.68,53.71,53.58,53.65,104624.0,43.1952,43.2193,43.1147,43.171,104624.0
2016-11-28 12:00:00,53.66,53.77,53.65,53.77,101825.0,43.1791,43.2676,43.171,43.2676,101825.0
2016-11-28 12:30:00,53.76,53.84,53.73,53.79,106614.0,43.2595,43.3239,43.2354,43.2837,106614.0
2016-11-28 13:00:00,53.79,53.87,53.79,53.83,106370.0,43.2837,43.348,43.2837,43.3159,106370.0
2016-11-28 13:30:00,53.84,53.86,53.74,53.77,91503.0,43.3239,43.34,43.2434,43.2676,91503.0
2016-11-28 14:00:00,53.76,53.87,53.76,53.79,144522.0,43.2595,43.348,43.2595,43.2837,144522.0
2016-11-28 14:30:00,53.78,53.82,53.73,53.8,100979.0,43.2756,43.3078,43.2354,43.2917,100979.0
2016-11-28 15:00:00,53.81,53.83,53.6,53.6,197028.0,43.2998,43.3159,43.1308,43.1308,197028.0
2016-11-28 15:30:00,53.6,53.72,53.56,53.7,443123.0,43.1308,43.2273,43.0986,43.2112,443123.0
2016-11-29 09:30:00,53.75,53.98,53.69,53.83,216241.0,43.2515,43.4366,43.2032,43.3159,216241.0
2016-11-29 10:00:00,53.84,53.93,53.67,53.7,141378.0,43.3239,43.3963,43.1871,43.2112,141378.0
2016-11-29 10:30:00,53.71,53.94,53.71,53.92,128947.0,43.2193,43.4044,43.2193,43.3883,128947.0
2016-11-29 11:00:00,53.93,54.0,53.9,53.99,122038.0,43.3963,43.4526,43.3722,43.4446,122038.0
2016-11-29 11:30:00,53.99,54.07,53.98,54.03,145230.0,43.4446,43.509,43.4366,43.4768,145230.0
2016-11-29 12:00:00,54.03,54.1,54.02,54.04,113119.0,43.4768,43.5331,43.4687,43.4848,113119.0
2016-11-29 12:30:00,54.04,54.17,54.03,54.15,125019.0,43.4848,43.5894,43.4768,43.5733,125019.0
2016-11-29 13:00:00,54.14,54.15,54.06,54.07,88491.0,43.5653,43.5733,43.5009,43.509,88491.0
2016-11-29 13:30:00,54.06,54.11,54.05,54.09,82410.0,43.5009,43.5412,43.4929,43.5251,82410.0
2016-11-29 14:00:00,54.09,54.12,54.06,54.08,86695.0,43.5251,43.5492,43.5009,43.517,86695.0
2016-11-29 14:30:00,54.07,54.09,54.01,54.04,185131.0,43.509,43.5251,43.4607,43.4848,185131.0
2016-11-29 15:00:00,54.05,54.05,53.97,54.03,132115.0,43.4929,43.4929,43.4285,43.4768,132115.0
2016-11-29 15:30:00,54.02,54.03,53.87,53.9,340068.0,43.4687,43.4768,43.348,43.3722,340068.0
2016-11-30 09:30:00,53.6,53.89,53.37,53.61,196648.0,43.1308,43.3641,42.9457,43.1388,196648.0
2016-11-30 10:00:00,53.61,53.7,53.42,53.57,187752.0,43.1388,43.2112,42.9859,43.1066,187752.0
2016-11-30 10:30:00,53.57,53.73,53.56,53.7,128592.0,43.1066,43.2354,43.0986,43.2112,128592.0
2016-11-30 11:00:00,53.7,53.7,53.52,53.54,162755.0,43.2112,43.2112,43.0664,43.0825,162755.0
2016-11-30 11:30:00,53.54,53.63,53.49,53.54,112062.0,43.0825,43.1549,43.0423,43.0825,112062.0
2016-11-30 12:00:00,53.55,53.58,53.49,53.54,78401.0,43.0905,43.1147,43.0423,43.0825,78401.0
2016-11-30 12:30:00,53.54,53.57,53.45,53.47,108986.0,43.0825,43.1066,43.0101,43.0262,108986.0
2016-11-30 13:00:00,53.48,53.49,53.37,53.41,86515.0,43.0342,43.0423,42.9457,42.9779,86515.0
2016-11-30 13:30:00,53.41,53.49,53.39,53.44,172095.0,42.9779,43.0423,42.9618,43.002,172095.0
2016-11-30 14:00:00,53.44,53.44,53.29,53.3,198555.0,43.002,43.002,42.8813,42.8894,198555.0
2016-11-30 14:30:00,53.3,53.45,53.3,53.43,241955.0,42.8894,43.0101,42.8894,42.994,241955.0
2016-11-30 15:00:00,53.43,53.58,53.43,53.5,285159.0,42.994,43.1147,42.994,43.0503,285159.0
2016-11-30 15:30:00,53.51,53.55,53.24,53.26,947022.0,43.0584,43.0905,42.8411,42.8572,947022.0
2016-12-01 09:30:00,53.02,53.08,52.71,52.97,422529.0,42.6641,42.7123,42.4146,42.6238,422529.0
2016-12-01 10:00:00,52.98,53.15,52.8,52.81,268342.0,42.6319,42.7687,42.487,42.4951,268342.0
2016-12-01 10:30:00,52.8,52.96,52.71,52.85,363310.0,42.487,42.6158,42.4146,42.5273,363310.0
2016-12-01 11:00:00,52.85,52.93,52.8,52.84,267640.0,42.5273,42.5916,42.487,42.5192,267640.0
2016-12-01 11:30:00,52.84,52.89,52.74,52.89,149215.0,42.5192,42.5595,42.4388,42.5595,149215.0
2016-12-01 12:00:00,52.87,52.95,52.83,52.87,140084.0,42.5434,42.6077,42.5112,42.5434,140084.0
2016-12-01 12:30:00,52.87,53.0,52.84,52.99,303751.0,42.5434,42.648,42.5192,42.6399,303751.0
2016-12-01 13:00:00,52.98,53.02,52.85,52.85,134730.0,42.6319,42.6641,42.5273,42.5273,134730.0
2016-12-01 13:30:00,52.85,52.95,52.84,52.86,155039.0,42.5273,42.6077,42.5192,42.5353,155039.0
2016-12-01 14:00:00,52.87,53.03,52.87,52.97,141502.0,42.5434,42.6721,42.5434,42.6238,141502.0
2016-12-01 14:30:00,52.96,53.02,52.9,52.98,133715.0,42.6158,42.6641,42.5675,42.6319,133715.0
2016-12-01 15:00:00,52.98,53.09,52.93,52.99,177136.0,42.6319,42.7204,42.5916,42.6399,177136.0
2016-12-01 15:30:00,53.0,53.11,52.96,53.1,442264.0,42.648,42.7365,42.6158,42.7284,442264.0
2016-12-02 09:30:00,53.5,53.94,53.47,53.85,297105.0,43.0503,43.4044,43.0262,43.3319,297105.0
2016-12-02 10:00:00,53.85,53.9,53.68,53.78,237215.0,43.3319,43.3722,43.1952,43.2756,237215.0
2016-12-02 10:30:00,53.79,53.83,53.7,53.71,185494.0,43.2837,43.3159,43.2112,43.2193,185494.0
2016-12-02 11:00:00,53.71,54.01,53.71,53.93,200224.0,43.2193,43.4607,43.2193,43.3963,200224.0
2016-12-02 11:30:00,53.93,53.98,53.86,53.96,117757.0,43.3963,43.4366,43.34,43.4205,117757.0
2016-12-02 12:00:00,53.95,54.07,53.87,53.92,138450.0,43.4124,43.509,43.348,43.3883,138450.0
2016-12-02 12:30:00,53.92,54.09,53.91,54.08,168820.0,43.3883,43.5251,43.3802,43.517,168820.0
2016-12-02 13:00:00,54.08,54.11,53.71,53.73,138817.0,43.517,43.5412,43.2193,43.2354,138817.0
2016-12-02 13:30:00,53.73,53.82,53.7,53.82,99145.0,43.2354,43.3078,43.2112,43.3078,99145.0
2016-12-02 14:00:00,53.82,53.97,53.82,53.96,269299.0,43.3078,43.4285,43.3078,43.4205,269299.0
2016-12-02 14:30:00,53.96,53.97,53.7,53.75,421528.0,43.4205,43.4285,43.2112,43.2515,421528.0
2016-12-02 15:00:00,53.74,53.75,53.64,53.68,306861.0,43.2434,43.2515,43.163,43.1952,306861.0
2016-12-02 15:30:00,53.68,53.7,53.56,53.61,678208.0,43.1952,43.2112,43.0986,43.1388,678208.0
2016-12-05 09:30:00,53.61,53.82,53.58,53.73,175655.0,43.1388,43.3078,43.1147,43.2354,175655.0
2016-12-05 10:00:00,53.73,53.91,53.69,53.8,204018.0,43.2354,43.3802,43.2032,43.2917,204018.0
2016-12-05 10:30:00,53.79,53.92,53.73,53.77,164911.0,43.2837,43.3883,43.2354,43.2676,164911.0
2016-12-05 11:00:00,53.77,53.91,53.7,53.71,119343.0,43.2676,43.3802,43.2112,43.2193,119343.0
2016-12-05 11:30:00,53.7,53.74,53.59,53.64,107219.0,43.2112,43.2434,43.1227,43.163,107219.0
2016-12-05 12:00:00,53.64,53.73,53.58,53.69,91067.0,43.163,43.2354,43.1147,43.2032,91067.0
2016-12-05 12:30:00,53.68,53.71,53.55,53.57,209125.0,43.1952,43.2193,43.0905,43.1066,209125.0
2016-12-05 13:00:00,53.58,53.6,53.52,53.55,111008.0,43.1147,43.1308,43.0664,43.0905,111008.0
2016-12-05 13:30:00,53.55,53.61,53.51,53.51,95184.0,43.0905,43.1388,43.0584,43.0584,95184.0
2016-12-05 14:00:00,53.52,53.53,53.37,53.4,252966.0,43.0664,43.0744,42.9457,42.9698,252966.0
2016-12-05 14:30:00,53.4,53.51,53.37,53.45,164839.0,42.9698,43.0584,42.9457,43.0101,164839.0
2016-12-05 15:00:00,53.45,53.48,53.4,53.47,201650.0,43.0101,43.0342,42.9698,43.0262,201650.0
2016-12-05 15:30:00,53.46,53.53,53.44,53.49,589915.0,43.0181,43.0744,43.002,43.0423,589915.0
2016-12-06 09:30:00,53.95,54.09,53.69,53.7,244269.0,43.4124,43.5251,43.2032,43.2112,244269.0
2016-12-06 10:00:00,53.69,53.69,53.48,53.56,115310.0,43.2032,43.2032,43.0342,43.0986,115310.0
2016-12-06 10:30:00,53.56,53.76,53.5,53.73,123182.0,43.0986,43.2595,43.0503,43.2354,123182.0
2016-12-06 11:00:00,53.73,53.79,53.69,53.74,112278.0,43.2354,43.2837,43.2032,43.2434,112278.0
2016-12-06 11:30:00,53.74,53.74,53.61,53.65,149600.0,43.2434,43.2434,43.1388,43.171,149600.0
2016-12-06 12:00:00,53.65,53.71,53.62,53.66,112525.0,43.171,43.2193,43.1469,43.1791,112525.0
2016-12-06 12:30:00,53.67,53.77,53.61,53.77,110867.0,43.1871,43.2676,43.1388,43.2676,110867.0
2016-12-06 13:00:00,53.77,53.84,53.75,53.8,102835.0,43.2676,43.3239,43.2515,43.2917,102835.0
2016-12-06 13:30:00,53.8,53.89,53.79,53.87,130252.0,43.2917,43.3641,43.2837,43.348,130252.0
2016-12-06 14:00:00,53.88,53.89,53.77,53.81,139154.0,43.3561,43.3641,43.2676,43.2998,139154.0
2016-12-06 14:30:00,53.81,53.84,53.79,53.82,147175.0,43.2998,43.3239,43.2837,43.3078,147175.0
2016-12-06 15:00:00,53.82,53.93,53.81,53.89,199461.0,43.3078,43.3963,43.2998,43.3641,199461.0
2016-12-06 15:30:00,53.89,53.98,53.84,53.97,499214.0,43.3641,43.4366,43.3239,43.4285,499214.0
2016-12-07 09:30:00,54.01,54.23,53.86,53.87,157729.0,43.4607,43.6377,43.34,43.348,157729.0
2016-12-07 10:00:00,53.88,54.16,53.87,54.13,136681.0,43.3561,43.5814,43.348,43.5573,136681.0
2016-12-07 10:30:00,54.12,54.21,54.09,54.12,121199.0,43.5492,43.6216,43.5251,43.5492,121199.0
2016-12-07 11:00:00,54.12,54.14,54.03,54.08,175942.0,43.5492,43.5653,43.4768,43.517,175942.0
2016-12-07 11:30:00,54.07,54.38,54.07,54.38,224775.0,43.509,43.7584,43.509,43.7584,224775.0
2016-12-07 12:00:00,54.38,54.4,54.3,54.39,106045.0,43.7584,43.7745,43.6941,43.7665,106045.0
2016-12-07 12:30:00,54.38,54.39,54.32,54.37,103538.0,43.7584,43.7665,43.7101,43.7504,103538.0
2016-12-07 13:00:00,54.37,54.48,54.3,54.41,176354.0,43.7504,43.8389,43.6941,43.7826,176354.0
2016-12-07 13:30:00,54.42,54.53,54.38,54.48,165321.0,43.7906,43.8791,43.7584,43.8389,165321.0
2016-12-07 14:00:00,54.49,54.58,54.43,54.45,185057.0,43.8469,43.9194,43.7987,43.8148,185057.0
2016-12-07 14:30:00,54.44,54.5,54.43,54.49,113339.0,43.8067,43.855,43.7987,43.8469,113339.0
2016-12-07 15:00:00,54.49,54.71,54.44,54.68,186956.0,43.8469,44.024,43.8067,43.9998,186956.0
2016-12-07 15:30:00,54.67,54.72,54.44,54.53,489130.0,43.9918,44.032,43.8067,43.8791,489130.0
2016-12-08 09:30:00,54.18,54.43,54.16,54.26,194138.0,43.5975,43.7987,43.5814,43.6619,194138.0
2016-12-08 10:00:00,54.26,54.37,54.21,54.21,211879.0,43.6619,43.7504,43.6216,43.6216,211879.0
2016-12-08 10:30:00,54.21,54.36,54.2,54.32,120610.0,43.6216,43.7423,43.6136,43.7101,120610.0
2016-12-08 11:00:00,54.32,54.43,54.27,54.32,179266.0,43.7101,43.7987,43.6699,43.7101,179266.0
2016-12-08 11:30:00,54.32,54.36,54.27,54.33,113188.0,43.7101,43.7423,43.6699,43.7182,113188.0
2016-12-08 12:00:00,54.34,54.51,54.32,54.5,95154.0,43.7262,43.863,43.7101,43.855,95154.0
2016-12-08 12:30:00,54.51,54.57,54.47,54.52,102411.0,43.863,43.9113,43.8308,43.8711,102411.0
2016-12-08 13:00:00,54.53,54.53,54.42,54.48,99604.0,43.8791,43.8791,43.7906,43.8389,99604.0
2016-12-08 13:30:00,54.48,54.61,54.45,54.61,126457.0,43.8389,43.9435,43.8148,43.9435,126457.0
2016-12-08 14:00:00,54.6,54.6,54.37,54.37,130384.0,43.9355,43.9355,43.7504,43.7504,130384.0
2016-12-08 14:30:00,54.38,54.39,54.11,54.24,284244.0,43.7584,43.7665,43.5412,43.6458,284244.0
2016-12-08 15:00:00,54.24,54.25,54.16,54.17,248703.0,43.6458,43.6538,43.5814,43.5894,248703.0
2016-12-08 15:30:00,54.18,54.37,54.18,54.33,530546.0,43.5975,43.7504,43.5975,43.7182,530546.0
2016-12-09 09:30:00,54.76,54.79,54.13,54.19,318029.0,44.0642,44.0883,43.5573,43.6055,318029.0
2016-12-09 10:00:00,54.2,54.58,54.18,54.56,273482.0,43.6136,43.9194,43.5975,43.9033,273482.0
2016-12-09 10:30:00,54.57,54.8,54.54,54.63,160935.0,43.9113,44.0964,43.8872,43.9596,160935.0
2016-12-09 11:00:00,54.62,54.76,54.56,54.7,137693.0,43.9515,44.0642,43.9033,44.0159,137693.0
2016-12-09 11:30:00,54.7,54.74,54.62,54.68,117248.0,44.0159,44.0481,43.9515,43.9998,117248.0
2016-12-09 12:00:00,54.69,54.79,54.64,54.75,120601.0,44.0079,44.0883,43.9676,44.0562,120601.0
2016-12-09 12:30:00,54.74,54.75,54.65,54.75,98853.0,44.0481,44.0562,43.9757,44.0562,98853.0
2016-12-09 13:00:00,54.76,54.99,54.76,54.98,185130.0,44.0642,44.2493,44.0642,44.2412,185130.0
2016-12-09 13:30:00,54.98,55.04,54.9,55.0,144130.0,44.2412,44.2895,44.1769,44.2573,144130.0
2016-12-09 14:00:00,55.0,55.02,54.83,54.84,138410.0,44.2573,44.2734,44.1205,44.1286,138410.0
2016-12-09 14:30:00,54.84,55.02,54.84,55.02,174513.0,44.1286,44.2734,44.1286,44.2734,174513.0
2016-12-09 15:00:00,55.02,55.29,54.99,55.28,308433.0,44.2734,44.4907,44.2493,44.4826,308433.0
2016-12-09 15:30:00,55.28,55.28,55.12,55.15,511771.0,44.4826,44.4826,44.3539,44.378,511771.0
2016-12-12 09:30:00,55.08,55.5,55.06,55.48,161338.0,44.3217,44.6597,44.3056,44.6436,161338.0
2016-12-12 10:00:00,55.47,55.56,55.17,55.19,177746.0,44.6355,44.7079,44.3941,44.4102,177746.0
2016-12-12 10:30:00,55.19,55.33,55.12,55.17,117032.0,44.4102,44.5229,44.3539,44.3941,117032.0
2016-12-12 11:00:00,55.16,55.27,55.13,55.27,110757.0,44.3861,44.4746,44.3619,44.4746,110757.0
2016-12-12 11:30:00,55.27,55.35,55.07,55.09,126470.0,44.4746,44.539,44.3137,44.3297,126470.0
2016-12-12 12:00:00,55.09,55.09,54.89,54.94,127913.0,44.3297,44.3297,44.1688,44.209,127913.0
2016-12-12 12:30:00,54.95,55.08,54.94,54.96,100159.0,44.2171,44.3217,44.209,44.2251,100159.0
2016-12-12 13:00:00,54.96,55.12,54.95,55.08,108117.0,44.2251,44.3539,44.2171,44.3217,108117.0
2016-12-12 13:30:00,55.08,55.12,55.03,55.04,123417.0,44.3217,44.3539,44.2815,44.2895,123417.0
2016-12-12 14:00:00,55.05,55.18,55.04,55.1,184159.0,44.2976,44.4022,44.2895,44.3378,184159.0
2016-12-12 14:30:00,55.11,55.12,55.02,55.07,140651.0,44.3458,44.3539,44.2734,44.3137,140651.0
2016-12-12 15:00:00,55.07,55.09,55.01,55.03,158304.0,44.3137,44.3297,44.2654,44.2815,158304.0
2016-12-12 15:30:00,55.03,55.1,54.98,55.02,644629.0,44.2815,44.3378,44.2412,44.2734,644629.0
2016-12-13 09:30:00,55.35,55.6,55.33,55.41,193584.0,44.539,44.7401,44.5229,44.5872,193584.0
2016-12-13 10:00:00,55.41,55.42,55.23,55.36,318096.0,44.5872,44.5953,44.4424,44.547,318096.0
2016-12-13 10:30:00,55.36,55.79,55.36,55.66,245366.0,44.547,44.893,44.547,44.7884,245366.0
2016-12-13 11:00:00,55.66,55.85,55.63,55.83,287181.0,44.7884,44.9413,44.7643,44.9252,287181.0
2016-12-13 11:30:00,55.84,55.98,55.75,55.98,276420.0,44.9333,45.0459,44.8608,45.0459,276420.0
2016-12-13 12:00:00,55.98,55.98,55.74,55.75,242610.0,45.0459,45.0459,44.8528,44.8608,242610.0
2016-12-13 12:30:00,55.75,55.8,55.72,55.8,109677.0,44.8608,44.9011,44.8367,44.9011,109677.0
2016-12-13 13:00:00,55.8,55.94,55.75,55.93,129401.0,44.9011,45.0137,44.8608,45.0057,129401.0
2016-12-13 13:30:00,55.93,56.0,55.87,55.92,149049.0,45.0057,45.062,44.9574,44.9976,149049.0
2016-12-13 14:00:00,55.93,55.94,55.72,55.72,226778.0,45.0057,45.0137,44.8367,44.8367,226778.0
2016-12-13 14:30:00,55.71,55.79,55.68,55.69,163725.0,44.8286,44.893,44.8045,44.8126,163725.0
2016-12-13 15:00:00,55.69,55.69,55.6,55.69,319321.0,44.8126,44.8126,44.7401,44.8126,319321.0
2016-12-13 15:30:00,55.69,55.7,55.57,55.62,594807.0,44.8126,44.8206,44.716,44.7562,594807.0
2016-12-14 09:30:00,55.73,55.92,55.61,55.69,142490.0,44.8447,44.9976,44.7482,44.8126,142490.0
2016-12-14 10:00:00,55.7,55.7,55.36,55.51,183829.0,44.8206,44.8206,44.547,44.6677,183829.0
2016-12-14 10:30:00,55.52,55.63,55.43,55.63,166394.0,44.6758,44.7643,44.6033,44.7643,166394.0
2016-12-14 11:00:00,55.62,55.66,55.47,55.65,106774.0,44.7562,44.7884,44.6355,44.7804,106774.0
2016-12-14 11:30:00,55.65,55.77,55.62,55.72,193012.0,44.7804,44.8769,44.7562,44.8367,193012.0
2016-12-14 12:00:00,55.72,55.83,55.71,55.82,101048.0,44.8367,44.9252,44.8286,44.9172,101048.0
2016-12-14 12:30:00,55.83,55.88,55.79,55.86,97528.0,44.9252,44.9654,44.893,44.9493,97528.0
2016-12-14 13:00:00,55.85,55.9,55.83,55.89,100781.0,44.9413,44.9815,44.9252,44.9735,100781.0
2016-12-14 13:30:00,55.88,55.89,55.77,55.83,83668.0,44.9654,44.9735,44.8769,44.9252,83668.0
2016-12-14 14:00:00,55.82,55.83,55.46,55.51,332335.0,44.9172,44.9252,44.6275,44.6677,332335.0
2016-12-14 14:30:00,55.52,55.69,55.47,55.48,217547.0,44.6758,44.8126,44.6355,44.6436,217547.0
2016-12-14 15:00:00,55.48,55.61,55.33,55.57,346716.0,44.6436,44.7482,44.5229,44.716,346716.0
2016-12-14 15:30:00,55.57,55.81,55.45,55.51,684299.0,44.716,44.9091,44.6194,44.6677,684299.0
2016-12-15 09:30:00,55.45,55.7,55.33,55.67,362716.0,44.6194,44.8206,44.5229,44.7965,362716.0
2016-12-15 10:00:00,55.68,55.79,55.58,55.75,212568.0,44.8045,44.893,44.724,44.8608,212568.0
2016-12-15 10:30:00,55.75,55.9,55.74,55.86,177479.0,44.8608,44.9815,44.8528,44.9493,177479.0
2016-12-15 11:00:00,55.87,56.08,55.86,55.92,194067.0,44.9574,45.1264,44.9493,44.9976,194067.0
2016-12-15 11:30:00,55.91,56.01,55.88,56.01,181555.0,44.9896,45.0701,44.9654,45.0701,181555.0
2016-12-15 12:00:00,56.01,56.03,55.91,56.0,128534.0,45.0701,45.0861,44.9896,45.062,128534.0
2016-12-15 12:30:00,56.0,56.05,55.97,55.99,124630.0,45.062,45.1022,45.0379,45.054,124630.0
2016-12-15 13:00:00,55.99,56.06,55.96,56.06,132938.0,45.054,45.1103,45.0298,45.1103,132938.0
2016-12-15 13:30:00,56.06,56.1,55.87,55.91,150886.0,45.1103,45.1425,44.9574,44.9896,150886.0
2016-12-15 14:00:00,55.91,56.0,55.89,56.0,178823.0,44.9896,45.062,44.9735,45.062,178823.0
2016-12-15 14:30:00,55.99,56.04,55.97,56.0,156725.0,45.054,45.0942,45.0379,45.062,156725.0
2016-12-15 15:00:00,56.0,56.09,55.97,55.98,232655.0,45.062,45.1344,45.0379,45.0459,232655.0
2016-12-15 15:30:00,55.98,56.06,55.9,55.95,453501.0,45.0459,45.1103,44.9815,45.0218,453501.0
2016-12-16 09:30:00,55.96,56.53,55.96,56.35,647040.0,45.0298,45.4885,45.0298,45.3436,647040.0
2016-12-16 10:00:00,56.34,56.47,56.31,56.39,250796.0,45.3356,45.4402,45.3115,45.3758,250796.0
2016-12-16 10:30:00,56.38,56.66,56.33,56.56,244346.0,45.3678,45.5931,45.3275,45.5126,244346.0
2016-12-16 11:00:00,56.56,56.62,56.42,56.48,219470.0,45.5126,45.5609,45.4,45.4483,219470.0
2016-12-16 11:30:00,56.48,56.69,56.47,56.68,210428.0,45.4483,45.6172,45.4402,45.6092,210428.0
2016-12-16 12:00:00,56.68,56.75,56.62,56.65,168218.0,45.6092,45.6655,45.5609,45.585,168218.0
2016-12-16 12:30:00,56.65,56.69,56.51,56.62,167790.0,45.585,45.6172,45.4724,45.5609,167790.0
2016-12-16 13:00:00,56.61,56.7,56.49,56.49,212313.0,45.5529,45.6253,45.4563,45.4563,212313.0
2016-12-16 13:30:00,56.5,56.57,56.49,56.52,145518.0,45.4643,45.5207,45.4563,45.4804,145518.0
2016-12-16 14:00:00,56.51,56.55,56.37,56.38,185858.0,45.4724,45.5046,45.3597,45.3678,185858.0
2016-12-16 14:30:00,56.38,56.57,56.33,56.57,213274.0,45.3678,45.5207,45.3275,45.5207,213274.0
2016-12-16 15:00:00,56.56,56.59,56.28,56.34,303088.0,45.5126,45.5368,45.2873,45.3356,303088.0
2016-12-16 15:30:00,56.34,56.45,56.23,56.38,842620.0,45.3356,45.4241,45.2471,45.3678,842620.0
2016-12-19 09:30:00,56.25,56.57,56.11,56.47,206028.0,45.2632,45.5207,45.1505,45.4402,206028.0
2016-12-19 10:00:00,56.46,56.49,56.35,56.44,104518.0,45.4322,45.4563,45.3436,45.4161,104518.0
2016-12-19 10:30:00,56.44,56.6,56.43,56.58,123333.0,45.4161,45.5448,45.408,45.5287,123333.0
2016-12-19 11:00:00,56.59,56.71,56.57,56.67,147593.0,45.5368,45.6333,45.5207,45.6011,147593.0
2016-12-19 11:30:00,56.67,56.72,56.61,56.65,146643.0,45.6011,45.6414,45.5529,45.585,146643.0
2016-12-19 12:00:00,56.65,57.07,56.62,56.87,700865.0,45.585,45.923,45.5609,45.7621,700865.0
2016-12-19 12:30:00,56.86,56.91,56.8,56.81,138559.0,45.754,45.7943,45.7057,45.7138,138559.0
2016-12-19 13:00:00,56.81,56.9,56.81,56.87,131382.0,45.7138,45.7862,45.7138,45.7621,131382.0
2016-12-19 13:30:00,56.87,56.88,56.73,56.75,124637.0,45.7621,45.7701,45.6494,45.6655,124637.0
2016-12-19 14:00:00,56.76,56.8,56.67,56.69,126272.0,45.6736,45.7057,45.6011,45.6172,126272.0
2016-12-19 14:30:00,56.68,56.73,56.61,56.73,146268.0,45.6092,45.6494,45.5529,45.6494,146268.0
2016-12-19 15:00:00,56.73,56.82,56.6,56.67,308609.0,45.6494,45.7218,45.5448,45.6011,308609.0
2016-12-19 15:30:00,56.66,56.67,56.55,56.61,395853.0,45.5931,45.6011,45.5046,45.5529,395853.0
2016-12-20 09:30:00,56.72,56.91,56.47,56.73,286601.0,45.6414,45.7943,45.4402,45.6494,286601.0
2016-12-20 10:00:00,56.72,56.84,56.7,56.79,173841.0,45.6414,45.7379,45.6253,45.6977,173841.0
2016-12-20 10:30:00,56.8,56.84,56.69,56.76,119683.0,45.7057,45.7379,45.6172,45.6736,119683.0
2016-12-20 11:00:00,56.76,56.78,56.66,56.68,113005.0,45.6736,45.6897,45.5931,45.6092,113005.0
2016-12-20 11:30:00,56.67,56.7,56.59,56.64,96555.0,45.6011,45.6253,45.5368,45.577,96555.0
2016-12-20 12:00:00,56.63,56.69,56.52,56.6,118938.0,45.569,45.6172,45.4804,45.5448,118938.0
2016-12-20 12:30:00,56.6,56.77,56.59,56.72,87429.0,45.5448,45.6816,45.5368,45.6414,87429.0
2016-12-20 13:00:00,56.71,56.79,56.65,56.74,68273.0,45.6333,45.6977,45.585,45.6575,68273.0
2016-12-20 13:30:00,56.74,56.77,56.64,56.66,92260.0,45.6575,45.6816,45.577,45.5931,92260.0
2016-12-20 14:00:00,56.66,56.69,56.54,56.55,127384.0,45.5931,45.6172,45.4965,45.5046,127384.0
2016-12-20 14:30:00,56.55,56.57,56.42,56.48,139449.0,45.5046,45.5207,45.4,45.4483,139449.0
2016-12-20 15:00:00,56.48,56.48,56.32,56.41,208572.0,45.4483,45.4483,45.3195,45.3919,208572.0
2016-12-20 15:30:00,56.41,56.49,56.39,56.49,395801.0,45.3919,45.4563,45.3758,45.4563,395801.0
2016-12-21 09:30:00,56.49,56.79,56.43,56.56,152153.0,45.4563,45.6977,45.408,45.5126,152153.0
2016-12-21 10:00:00,56.58,56.79,56.57,56.68,106878.0,45.5287,45.6977,45.5207,45.6092,106878.0
2016-12-21 10:30:00,56.67,56.67,56.46,56.5,120250.0,45.6011,45.6011,45.4322,45.4643,120250.0
2016-12-21 11:00:00,56.5,56.55,56.46,56.49,82571.0,45.4643,45.5046,45.4322,45.4563,82571.0
2016-12-21 11:30:00,56.5,56.54,56.46,56.47,53516.0,45.4643,45.4965,45.4322,45.4402,53516.0
2016-12-21 12:00:00,56.47,56.59,56.47,56.5,59356.0,45.4402,45.5368,45.4402,45.4643,59356.0
2016-12-21 12:30:00,56.5,56.51,56.4,56.41,104105.0,45.4643,45.4724,45.3839,45.3919,104105.0
2016-12-21 13:00:00,56.4,56.45,56.37,56.42,83123.0,45.3839,45.4241,45.3597,45.4,83123.0
2016-12-21 13:30:00,56.42,56.49,56.4,56.43,73848.0,45.4,45.4563,45.3839,45.408,73848.0
2016-12-21 14:00:00,56.44,56.5,56.43,56.47,74919.0,45.4161,45.4643,45.408,45.4402,74919.0
2016-12-21 14:30:00,56.47,56.56,56.44,56.55,76221.0,45.4402,45.5126,45.4161,45.5046,76221.0
2016-12-21 15:00:00,56.55,56.58,56.42,56.42,97890.0,45.5046,45.5287,45.4,45.4,97890.0
2016-12-21 15:30:00,56.42,56.43,56.26,56.28,371308.0,45.4,45.408,45.2712,45.2873,371308.0
2016-12-22 09:30:00,56.32,56.56,56.15,56.22,164786.0,45.3195,45.5126,45.1827,45.239,164786.0
2016-12-22 10:00:00,56.22,56.37,56.17,56.35,124677.0,45.239,45.3597,45.1988,45.3436,124677.0
2016-12-22 10:30:00,56.35,56.35,56.12,56.14,342353.0,45.3436,45.3436,45.1586,45.1747,342353.0
2016-12-22 11:00:00,56.15,56.19,55.95,55.97,165066.0,45.1827,45.2149,45.0218,45.0379,165066.0
2016-12-22 11:30:00,55.97,56.01,55.89,56.0,154223.0,45.0379,45.0701,44.9735,45.062,154223.0
2016-12-22 12:00:00,56.0,56.15,55.99,56.15,69256.0,45.062,45.1827,45.054,45.1827,69256.0
2016-12-22 12:30:00,56.15,56.25,56.14,56.22,90644.0,45.1827,45.2632,45.1747,45.239,90644.0
2016-12-22 13:00:00,56.22,56.31,56.21,56.3,61857.0,45.239,45.3115,45.231,45.3034,61857.0
2016-12-22 13:30:00,56.3,56.35,56.26,56.28,111022.0,45.3034,45.3436,45.2712,45.2873,111022.0
2016-12-22 14:00:00,56.28,56.36,56.19,56.23,274968.0,45.2873,45.3517,45.2149,45.2471,274968.0
2016-12-22 14:30:00,56.23,56.34,56.22,56.27,77040.0,45.2471,45.3356,45.239,45.2793,77040.0
2016-12-22 15:00:00,56.27,56.28,56.13,56.26,99460.0,45.2793,45.2873,45.1666,45.2712,99460.0
2016-12-22 15:30:00,56.25,56.31,56.19,56.26,273292.0,45.2632,45.3115,45.2149,45.2712,273292.0
2016-12-23 09:30:00,56.28,56.39,56.09,56.15,103904.0,45.2873,45.3758,45.1344,45.1827,103904.0
2016-12-23 10:00:00,56.17,56.28,56.17,56.21,64325.0,45.1988,45.2873,45.1988,45.231,64325.0
2016-12-23 10:30:00,56.21,56.22,56.08,56.19,171344.0,45.231,45.239,45.1264,45.2149,171344.0
2016-12-23 11:00:00,56.2,56.29,56.13,56.25,90210.0,45.2229,45.2954,45.1666,45.2632,90210.0
2016-12-23 11:30:00,56.24,56.25,56.15,56.23,128430.0,45.2551,45.2632,45.1827,45.2471,128430.0
2016-12-23 12:00:00,56.22,56.26,56.18,56.23,79293.0,45.239,45.2712,45.2068,45.2471,79293.0
2016-12-23 12:30:00,56.23,56.27,56.15,56.16,58637.0,45.2471,45.2793,45.1827,45.1908,58637.0
2016-12-23 13:00:00,56.15,56.17,56.07,56.07,48006.0,45.1827,45.1988,45.1183,45.1183,48006.0
2016-12-23 13:30:00,56.07,56.11,56.04,56.1,82737.0,45.1183,45.1505,45.0942,45.1425,82737.0
2016-12-23 14:00:00,56.1,56.14,56.05,56.07,93822.0,45.1425,45.1747,45.1022,45.1183,93822.0
2016-12-23 14:30:00,56.08,56.1,56.01,56.05,136902.0,45.1264,45.1425,45.0701,45.1022,136902.0
2016-12-23 15:00:00,56.05,56.13,56.04,56.11,112995.0,45.1022,45.1666,45.0942,45.1505,112995.0
2016-12-23 15:30:00,56.11,56.24,56.09,56.22,237749.0,45.1505,45.2551,45.1344,45.239,237749.0
2016-12-27 09:30:00,56.41,56.59,56.29,56.45,178732.0,45.3919,45.5368,45.2954,45.4241,178732.0
2016-12-27 10:00:00,56.43,56.45,56.13,56.21,176106.0,45.408,45.4241,45.1666,45.231,176106.0
2016-12-27 10:30:00,56.21,56.25,56.13,56.15,58151.0,45.231,45.2632,45.1666,45.1827,58151.0
2016-12-27 11:00:00,56.15,56.2,56.08,56.12,75125.0,45.1827,45.2229,45.1264,45.1586,75125.0
2016-12-27 11:30:00,56.12,56.14,56.04,56.07,73606.0,45.1586,45.1747,45.0942,45.1183,73606.0
2016-12-27 12:00:00,56.06,56.2,56.05,56.17,53165.0,45.1103,45.2229,45.1022,45.1988,53165.0
2016-12-27 12:30:00,56.16,56.2,56.12,56.16,64880.0,45.1908,45.2229,45.1586,45.1908,64880.0
2016-12-27 13:00:00,56.15,56.19,56.09,56.19,76723.0,45.1827,45.2149,45.1344,45.2149,76723.0
2016-12-27 13:30:00,56.19,56.23,56.14,56.18,55025.0,45.2149,45.2471,45.1747,45.2068,55025.0
2016-12-27 14:00:00,56.19,56.29,56.17,56.25,66363.0,45.2149,45.2954,45.1988,45.2632,66363.0
2016-12-27 14:30:00,56.26,56.27,56.17,56.21,111036.0,45.2712,45.2793,45.1988,45.231,111036.0
2016-12-27 15:00:00,56.21,56.24,56.2,56.21,59887.0,45.231,45.2551,45.2229,45.231,59887.0
2016-12-27 15:30:00,56.21,56.21,56.12,56.16,181035.0,45.231,45.231,45.1586,45.1908,181035.0
2016-12-28 09:30:00,56.17,56.33,55.79,55.8,111548.0,45.1988,45.3275,44.893,44.9011,111548.0
2016-12-28 10:00:00,55.8,55.93,55.78,55.84,121083.0,44.9011,45.0057,44.885,44.9333,121083.0
2016-12-28 10:30:00,55.85,56.0,55.81,56.0,124931.0,44.9413,45.062,44.9091,45.062,124931.0
2016-12-28 11:00:00,55.99,56.0,55.89,55.97,106999.0,45.054,45.062,44.9735,45.0379,106999.0
2016-12-28 11:30:00,55.97,56.0,55.88,55.89,101648.0,45.0379,45.062,44.9654,44.9735,101648.0
2016-12-28 12:00:00,55.89,55.9,55.79,55.84,181876.0,44.9735,44.9815,44.893,44.9333,181876.0
2016-12-28 12:30:00,55.84,55.84,55.67,55.71,99545.0,44.9333,44.9333,44.7965,44.8286,99545.0
2016-12-28 13:00:00,55.71,55.77,55.7,55.76,47973.0,44.8286,44.8769,44.8206,44.8689,47973.0
2016-12-28 13:30:00,55.75,55.77,55.59,55.62,93253.0,44.8608,44.8769,44.7321,44.7562,93253.0
2016-12-28 14:00:00,55.63,55.68,55.59,55.68,82206.0,44.7643,44.8045,44.7321,44.8045,82206.0
2016-12-28 14:30:00,55.67,55.73,55.66,55.72,52826.0,44.7965,44.8447,44.7884,44.8367,52826.0
2016-12-28 15:00:00,55.72,55.76,55.7,55.73,90237.0,44.8367,44.8689,44.8206,44.8447,90237.0
2016-12-28 15:30:00,55.73,55.76,55.65,55.72,249310.0,44.8447,44.8689,44.7804,44.8367,249310.0
2016-12-29 09:30:00,55.84,56.05,55.82,56.03,84740.0,44.9333,45.1022,44.9172,45.0861,84740.0
2016-12-29 10:00:00,56.03,56.09,55.93,55.96,78429.0,45.0861,45.1344,45.0057,45.0298,78429.0
2016-12-29 10:30:00,55.95,55.98,55.77,55.79,91527.0,45.0218,45.0459,44.8769,44.893,91527.0
2016-12-29 11:00:00,55.8,55.82,55.64,55.81,160929.0,44.9011,44.9172,44.7723,44.9091,160929.0
2016-12-29 11:30:00,55.8,55.96,55.8,55.88,78743.0,44.9011,45.0298,44.9011,44.9654,78743.0
2016-12-29 12:00:00,55.88,56.1,55.82,56.1,130681.0,44.9654,45.1425,44.9172,45.1425,130681.0
2016-12-29 12:30:00,56.09,56.1,55.81,55.85,129410.0,45.1344,45.1425,44.9091,44.9413,129410.0
2016-12-29 13:00:00,55.85,55.94,55.84,55.88,113546.0,44.9413,45.0137,44.9333,44.9654,113546.0
2016-12-29 13:30:00,55.87,55.97,55.86,55.95,52036.0,44.9574,45.0379,44.9493,45.0218,52036.0
2016-12-29 14:00:00,55.96,56.01,55.94,55.95,59866.0,45.0298,45.0701,45.0137,45.0218,59866.0
2016-12-29 14:30:00,55.96,55.98,55.89,55.94,58861.0,45.0298,45.0459,44.9735,45.0137,58861.0
2016-12-29 15:00:00,55.93,55.99,55.9,55.91,93250.0,45.0057,45.054,44.9815,44.9896,93250.0
2016-12-29 15:30:00,55.91,55.96,55.88,55.93,211039.0,44.9896,45.0298,44.9654,45.0057,211039.0
2016-12-30 09:30:00,55.92,56.06,55.72,55.74,111634.0,44.9976,45.1103,44.8367,44.8528,111634.0
2016-12-30 10:00:00,55.73,55.73,55.5,55.55,117535.0,44.8447,44.8447,44.6597,44.6999,117535.0
2016-12-30 10:30:00,55.55,55.61,55.36,55.44,174146.0,44.6999,44.7482,44.547,44.6114,174146.0
2016-12-30 11:00:00,55.43,55.51,55.4,55.45,74251.0,44.6033,44.6677,44.5792,44.6194,74251.0
2016-12-30 11:30:00,55.44,55.54,55.43,55.5,75939.0,44.6114,44.6919,44.6033,44.6597,75939.0
2016-12-30 12:00:00,55.5,55.56,55.39,55.52,82132.0,44.6597,44.7079,44.5712,44.6758,82132.0
2016-12-30 12:30:00,55.52,55.53,55.42,55.48,44835.0,44.6758,44.6838,44.5953,44.6436,44835.0
2016-12-30 13:00:00,55.47,55.53,55.43,55.44,90433.0,44.6355,44.6838,44.6033,44.6114,90433.0
2016-12-30 13:30:00,55.44,55.5,55.42,55.42,40785.0,44.6114,44.6597,44.5953,44.5953,40785.0
2016-12-30 14:00:00,55.42,55.44,55.35,55.39,107836.0,44.5953,44.6114,44.539,44.5712,107836.0
2016-12-30 14:30:00,55.38,55.42,55.27,55.3,121817.0,44.5631,44.5953,44.4746,44.4987,121817.0
2016-12-30 15:00:00,55.3,55.32,55.25,55.32,130891.0,44.4987,44.5148,44.4585,44.5148,130891.0
2016-12-30 15:30:00,55.32,55.4,55.2,55.38,529581.0,44.5148,44.5792,44.4183,44.5631,529581.0
2017-01-03 09:30:00,55.32,55.65,54.46,54.51,612702.0,44.5148,44.7804,43.8228,43.863,612702.0
2017-01-03 10:00:00,54.53,54.79,54.51,54.69,314749.0,43.8791,44.0883,43.863,44.0079,314749.0
2017-01-03 10:30:00,54.69,54.75,54.59,54.64,276583.0,44.0079,44.0562,43.9274,43.9676,276583.0
2017-01-03 11:00:00,54.64,54.68,54.56,54.66,213755.0,43.9676,43.9998,43.9033,43.9837,213755.0
2017-01-03 11:30:00,54.67,54.73,54.62,54.71,182980.0,43.9918,44.0401,43.9515,44.024,182980.0
2017-01-03 12:00:00,54.72,54.82,54.71,54.74,147854.0,44.032,44.1125,44.024,44.0481,147854.0
2017-01-03 12:30:00,54.74,54.81,54.65,54.72,141817.0,44.0481,44.1044,43.9757,44.032,141817.0
2017-01-03 13:00:00,54.72,54.74,54.63,54.71,82920.0,44.032,44.0481,43.9596,44.024,82920.0
2017-01-03 13:30:00,54.7,54.81,54.67,54.76,210429.0,44.0159,44.1044,43.9918,44.0642,210429.0
2017-01-03 14:00:00,54.76,54.86,54.73,54.83,238948.0,44.0642,44.1447,44.0401,44.1205,238948.0
2017-01-03 14:30:00,54.83,54.87,54.78,54.87,158151.0,44.1205,44.1527,44.0803,44.1527,158151.0
2017-01-03 15:00:00,54.87,54.94,54.82,54.83,194723.0,44.1527,44.209,44.1125,44.1205,194723.0
2017-01-03 15:30:00,54.83,55.01,54.77,54.99,473238.0,44.1205,44.2654,44.0723,44.2493,473238.0
2017-01-04 09:30:00,54.72,55.0,54.72,54.93,209705.0,44.2954,44.5221,44.2954,44.4654,209705.0
2017-01-04 10:00:00,54.94,55.0,54.86,54.98,182437.0,44.4735,44.5221,44.4087,44.5059,182437.0
2017-01-04 10:30:00,54.97,55.18,54.93,55.18,251453.0,44.4978,44.6678,44.4654,44.6678,251453.0
2017-01-04 11:00:00,55.17,55.18,55.0,55.06,142122.0,44.6597,44.6678,44.5221,44.5706,142122.0
2017-01-04 11:30:00,55.06,55.14,55.02,55.05,133299.0,44.5706,44.6354,44.5382,44.5625,133299.0
2017-01-04 12:00:00,55.06,55.14,54.97,55.0,156199.0,44.5706,44.6354,44.4978,44.5221,156199.0
2017-01-04 12:30:00,54.99,55.11,54.95,55.04,129523.0,44.514,44.6111,44.4816,44.5544,129523.0
2017-01-04 13:00:00,55.04,55.04,54.96,54.97,102895.0,44.5544,44.5544,44.4897,44.4978,102895.0
2017-01-04 13:30:00,54.98,55.18,54.93,55.16,208286.0,44.5059,44.6678,44.4654,44.6516,208286.0
2017-01-04 14:00:00,55.16,55.33,55.15,55.27,211135.0,44.6516,44.7892,44.6435,44.7406,211135.0
2017-01-04 14:30:00,55.27,55.27,55.16,55.2,142317.0,44.7406,44.7406,44.6516,44.684,142317.0
2017-01-04 15:00:00,55.2,55.29,55.16,55.2,157873.0,44.684,44.7568,44.6516,44.684,157873.0
2017-01-04 15:30:00,55.19,55.23,55.11,55.16,391210.0,44.6759,44.7082,44.6111,44.6516,391210.0
2017-01-05 09:30:00,54.9,55.17,54.9,55.02,127387.0,44.4411,44.6597,44.4411,44.5382,127387.0
2017-01-05 10:00:00,55.02,55.07,54.93,55.01,141723.0,44.5382,44.5787,44.4654,44.5301,141723.0
2017-01-05 10:30:00,55.01,55.27,54.99,55.22,155611.0,44.5301,44.7406,44.514,44.7001,155611.0
2017-01-05 11:00:00,55.22,55.3,55.14,55.28,130786.0,44.7001,44.7649,44.6354,44.7487,130786.0
2017-01-05 11:30:00,55.28,55.29,55.15,55.16,124065.0,44.7487,44.7568,44.6435,44.6516,124065.0
2017-01-05 12:00:00,55.16,55.22,55.11,55.18,146093.0,44.6516,44.7001,44.6111,44.6678,146093.0
2017-01-05 12:30:00,55.17,55.17,55.03,55.13,100244.0,44.6597,44.6597,44.5463,44.6273,100244.0
2017-01-05 13:00:00,55.12,55.18,55.02,55.04,105042.0,44.6192,44.6678,44.5382,44.5544,105042.0
2017-01-05 13:30:00,55.04,55.16,55.0,55.09,133336.0,44.5544,44.6516,44.5221,44.5949,133336.0
2017-01-05 14:00:00,55.09,55.23,55.09,55.12,211841.0,44.5949,44.7082,44.5949,44.6192,211841.0
2017-01-05 14:30:00,55.13,55.22,55.12,55.19,200241.0,44.6273,44.7001,44.6192,44.6759,200241.0
2017-01-05 15:00:00,55.18,55.22,55.04,55.08,274952.0,44.6678,44.7001,44.5544,44.5868,274952.0
2017-01-05 15:30:00,55.08,55.08,54.96,55.0,710803.0,44.5868,44.5868,44.4897,44.5221,710803.0
2017-01-06 09:30:00,54.86,54.93,54.77,54.91,137591.0,44.4087,44.4654,44.3359,44.4492,137591.0
2017-01-06 10:00:00,54.91,55.0,54.82,54.94,181189.0,44.4492,44.5221,44.3763,44.4735,181189.0
2017-01-06 10:30:00,54.95,55.19,54.93,55.16,437874.0,44.4816,44.6759,44.4654,44.6516,437874.0
2017-01-06 11:00:00,55.16,55.4,55.13,55.32,312865.0,44.6516,44.8458,44.6273,44.7811,312865.0
2017-01-06 11:30:00,55.33,55.48,55.31,55.39,194553.0,44.7892,44.9106,44.773,44.8378,194553.0
2017-01-06 12:00:00,55.39,55.63,55.36,55.57,240210.0,44.8378,45.032,44.8135,44.9835,240210.0
2017-01-06 12:30:00,55.57,55.66,55.55,55.64,332589.0,44.9835,45.0563,44.9673,45.0401,332589.0
2017-01-06 13:00:00,55.64,55.66,55.47,55.53,276038.0,45.0401,45.0563,44.9025,44.9511,276038.0
2017-01-06 13:30:00,55.52,55.54,55.36,55.39,370458.0,44.943,44.9592,44.8135,44.8378,370458.0
2017-01-06 14:00:00,55.39,55.52,55.33,55.49,517590.0,44.8378,44.943,44.7892,44.9187,517590.0
2017-01-06 14:30:00,55.48,55.56,55.4,55.46,262642.0,44.9106,44.9754,44.8458,44.8944,262642.0
2017-01-06 15:00:00,55.45,55.54,55.41,55.41,354423.0,44.8863,44.9592,44.8539,44.8539,354423.0
2017-01-06 15:30:00,55.41,55.48,55.36,55.39,551600.0,44.8539,44.9106,44.8135,44.8378,551600.0
2017-01-09 09:30:00,55.5,55.95,55.46,55.64,490523.0,44.9268,45.2911,44.8944,45.0401,490523.0
2017-01-09 10:00:00,55.63,55.68,55.57,55.65,176646.0,45.032,45.0725,44.9835,45.0482,176646.0
2017-01-09 10:30:00,55.66,55.77,55.56,55.77,221359.0,45.0563,45.1454,44.9754,45.1454,221359.0
2017-01-09 11:00:00,55.76,55.77,55.58,55.63,189349.0,45.1373,45.1454,44.9916,45.032,189349.0
2017-01-09 11:30:00,55.62,55.63,55.54,55.59,168250.0,45.0239,45.032,44.9592,44.9997,168250.0
2017-01-09 12:00:00,55.59,55.75,55.58,55.75,160020.0,44.9997,45.1292,44.9916,45.1292,160020.0
2017-01-09 12:30:00,55.74,55.75,55.64,55.71,106250.0,45.1211,45.1292,45.0401,45.0968,106250.0
2017-01-09 13:00:00,55.71,55.72,55.64,55.65,150287.0,45.0968,45.1049,45.0401,45.0482,150287.0
2017-01-09 13:30:00,55.65,55.71,55.64,55.69,128404.0,45.0482,45.0968,45.0401,45.0806,128404.0
2017-01-09 14:00:00,55.69,55.72,55.62,55.7,178639.0,45.0806,45.1049,45.0239,45.0887,178639.0
2017-01-09 14:30:00,55.71,55.72,55.61,55.64,177429.0,45.0968,45.1049,45.0158,45.0401,177429.0
2017-01-09 15:00:00,55.65,55.72,55.58,55.71,293643.0,45.0482,45.1049,44.9916,45.0968,293643.0
2017-01-09 15:30:00,55.71,55.73,55.6,55.67,540424.0,45.0968,45.113,45.0077,45.0644,540424.0
2017-01-10 09:30:00,55.56,55.65,55.37,55.37,189928.0,44.9754,45.0482,44.8216,44.8216,189928.0
2017-01-10 10:00:00,55.39,55.56,55.35,55.44,150685.0,44.8378,44.9754,44.8054,44.8782,150685.0
2017-01-10 10:30:00,55.44,55.52,55.35,55.48,123414.0,44.8782,44.943,44.8054,44.9106,123414.0
2017-01-10 11:00:00,55.48,55.54,55.43,55.49,134277.0,44.9106,44.9592,44.8701,44.9187,134277.0
2017-01-10 11:30:00,55.49,55.5,55.42,55.5,130906.0,44.9187,44.9268,44.862,44.9268,130906.0
2017-01-10 12:00:00,55.5,55.58,55.49,55.55,161668.0,44.9268,44.9916,44.9187,44.9673,161668.0
2017-01-10 12:30:00,55.55,55.56,55.37,55.37,134912.0,44.9673,44.9754,44.8216,44.8216,134912.0
2017-01-10 13:00:00,55.37,55.55,55.37,55.42,133568.0,44.8216,44.9673,44.8216,44.862,133568.0
2017-01-10 13:30:00,55.43,55.43,55.19,55.22,140713.0,44.8701,44.8701,44.6759,44.7001,140713.0
2017-01-10 14:00:00,55.21,55.27,55.15,55.17,115133.0,44.692,44.7406,44.6435,44.6597,115133.0
2017-01-10 14:30:00,55.17,55.28,55.16,55.22,88639.0,44.6597,44.7487,44.6516,44.7001,88639.0
2017-01-10 15:00:00,55.23,55.3,55.21,55.28,116106.0,44.7082,44.7649,44.692,44.7487,116106.0
2017-01-10 15:30:00,55.27,55.44,55.26,55.33,487357.0,44.7406,44.8782,44.7325,44.7892,487357.0
2017-01-11 09:30:00,55.17,55.33,54.91,55.3,209779.0,44.6597,44.7892,44.4492,44.7649,209779.0
2017-01-11 10:00:00,55.31,55.4,55.24,55.35,149917.0,44.773,44.8458,44.7163,44.8054,149917.0
2017-01-11 10:30:00,55.34,55.38,55.22,55.24,152438.0,44.7973,44.8297,44.7001,44.7163,152438.0
2017-01-11 11:00:00,55.23,55.34,55.19,55.22,110834.0,44.7082,44.7973,44.6759,44.7001,110834.0
2017-01-11 11:30:00,55.23,55.35,55.16,55.32,116943.0,44.7082,44.8054,44.6516,44.7811,116943.0
2017-01-11 12:00:00,55.32,55.37,55.25,55.35,109770.0,44.7811,44.8216,44.7244,44.8054,109770.0
2017-01-11 12:30:00,55.35,55.36,55.18,55.22,116964.0,44.8054,44.8135,44.6678,44.7001,116964.0
2017-01-11 13:00:00,55.22,55.27,55.14,55.16,132630.0,44.7001,44.7406,44.6354,44.6516,132630.0
2017-01-11 13:30:00,55.15,55.32,55.13,55.27,141604.0,44.6435,44.7811,44.6273,44.7406,141604.0
2017-01-11 14:00:00,55.27,55.28,55.15,55.24,176404.0,44.7406,44.7487,44.6435,44.7163,176404.0
2017-01-11 14:30:00,55.23,55.29,55.2,55.24,130862.0,44.7082,44.7568,44.684,44.7163,130862.0
2017-01-11 15:00:00,55.25,55.28,55.19,55.2,119789.0,44.7244,44.7487,44.6759,44.684,119789.0
2017-01-11 15:30:00,55.21,55.3,55.16,55.29,592242.0,44.692,44.7649,44.6516,44.7568,592242.0
2017-01-12 09:30:00,55.12,55.29,54.97,55.03,220771.0,44.6192,44.7568,44.4978,44.5463,220771.0
2017-01-12 10:00:00,55.03,55.13,54.9,54.91,136821.0,44.5463,44.6273,44.4411,44.4492,136821.0
2017-01-12 10:30:00,54.9,54.93,54.84,54.85,170037.0,44.4411,44.4654,44.3925,44.4006,170037.0
2017-01-12 11:00:00,54.84,54.9,54.76,54.81,122373.0,44.3925,44.4411,44.3278,44.3682,122373.0
2017-01-12 11:30:00,54.81,54.85,54.68,54.69,164930.0,44.3682,44.4006,44.263,44.2711,164930.0
2017-01-12 12:00:00,54.69,54.79,54.67,54.7,143459.0,44.2711,44.3521,44.2549,44.2792,143459.0
2017-01-12 12:30:00,54.71,54.85,54.71,54.83,117134.0,44.2873,44.4006,44.2873,44.3844,117134.0
2017-01-12 13:00:00,54.84,54.89,54.81,54.86,89630.0,44.3925,44.433,44.3682,44.4087,89630.0
2017-01-12 13:30:00,54.86,54.89,54.76,54.84,98487.0,44.4087,44.433,44.3278,44.3925,98487.0
2017-01-12 14:00:00,54.84,54.92,54.82,54.9,98317.0,44.3925,44.4573,44.3763,44.4411,98317.0
2017-01-12 14:30:00,54.91,54.97,54.84,54.9,150626.0,44.4492,44.4978,44.3925,44.4411,150626.0
2017-01-12 15:00:00,54.9,54.9,54.8,54.82,108289.0,44.4411,44.4411,44.3602,44.3763,108289.0
2017-01-12 15:30:00,54.81,54.97,54.81,54.89,342073.0,44.3682,44.4978,44.3682,44.433,342073.0
2017-01-13 09:30:00,55.0,55.14,54.86,54.96,92976.0,44.5221,44.6354,44.4087,44.4897,92976.0
2017-01-13 10:00:00,54.96,54.99,54.86,54.91,138302.0,44.4897,44.514,44.4087,44.4492,138302.0
2017-01-13 10:30:00,54.91,55.03,54.91,54.94,87881.0,44.4492,44.5463,44.4492,44.4735,87881.0
2017-01-13 11:00:00,54.94,54.95,54.89,54.91,54083.0,44.4735,44.4816,44.433,44.4492,54083.0
2017-01-13 11:30:00,54.91,54.94,54.83,54.89,120536.0,44.4492,44.4735,44.3844,44.433,120536.0
2017-01-13 12:00:00,54.9,54.91,54.82,54.88,71812.0,44.4411,44.4492,44.3763,44.4249,71812.0
2017-01-13 12:30:00,54.88,54.94,54.88,54.94,48681.0,44.4249,44.4735,44.4249,44.4735,48681.0
2017-01-13 13:00:00,54.93,54.98,54.92,54.98,60122.0,44.4654,44.5059,44.4573,44.5059,60122.0
2017-01-13 13:30:00,54.98,54.98,54.92,54.96,83976.0,44.5059,44.5059,44.4573,44.4897,83976.0
2017-01-13 14:00:00,54.95,55.0,54.9,54.9,67685.0,44.4816,44.5221,44.4411,44.4411,67685.0
2017-01-13 14:30:00,54.9,54.96,54.89,54.91,71636.0,44.4411,44.4897,44.433,44.4492,71636.0
2017-01-13 15:00:00,54.91,54.98,54.91,54.97,73317.0,44.4492,44.5059,44.4492,44.4978,73317.0
2017-01-13 15:30:00,54.98,55.0,54.95,54.97,343575.0,44.5059,44.5221,44.4816,44.4978,343575.0
2017-01-17 09:30:00,54.65,55.03,54.59,54.91,255735.0,44.2387,44.5463,44.1902,44.4492,255735.0
2017-01-17 10:00:00,54.92,55.1,54.89,55.09,98401.0,44.4573,44.603,44.433,44.5949,98401.0
2017-01-17 10:30:00,55.09,55.12,54.94,54.97,149575.0,44.5949,44.6192,44.4735,44.4978,149575.0
2017-01-17 11:00:00,54.97,54.99,54.83,54.87,94725.0,44.4978,44.514,44.3844,44.4168,94725.0
2017-01-17 11:30:00,54.87,54.92,54.81,54.9,60012.0,44.4168,44.4573,44.3682,44.4411,60012.0
2017-01-17 12:00:00,54.9,54.99,54.86,54.96,127342.0,44.4411,44.514,44.4087,44.4897,127342.0
2017-01-17 12:30:00,54.97,55.0,54.94,54.99,96151.0,44.4978,44.5221,44.4735,44.514,96151.0
2017-01-17 13:00:00,55.0,55.02,54.96,55.0,100781.0,44.5221,44.5382,44.4897,44.5221,100781.0
2017-01-17 13:30:00,55.0,55.03,54.94,54.95,144155.0,44.5221,44.5463,44.4735,44.4816,144155.0
2017-01-17 14:00:00,54.95,54.97,54.81,54.85,160896.0,44.4816,44.4978,44.3682,44.4006,160896.0
2017-01-17 14:30:00,54.86,54.89,54.75,54.76,117891.0,44.4087,44.433,44.3197,44.3278,117891.0
2017-01-17 15:00:00,54.77,54.8,54.7,54.78,161544.0,44.3359,44.3602,44.2792,44.344,161544.0
2017-01-17 15:30:00,54.77,54.92,54.77,54.89,363047.0,44.3359,44.4573,44.3359,44.433,363047.0
2017-01-18 09:30:00,55.0,55.1,54.79,54.95,140557.0,44.5221,44.603,44.3521,44.4816,140557.0
2017-01-18 10:00:00,54.96,54.98,54.8,54.88,113039.0,44.4897,44.5059,44.3602,44.4249,113039.0
2017-01-18 10:30:00,54.89,55.01,54.87,55.01,97538.0,44.433,44.5301,44.4168,44.5301,97538.0
2017-01-18 11:00:00,55.01,55.18,55.01,55.13,125237.0,44.5301,44.6678,44.5301,44.6273,125237.0
2017-01-18 11:30:00,55.12,55.22,55.12,55.18,128225.0,44.6192,44.7001,44.6192,44.6678,128225.0
2017-01-18 12:00:00,55.17,55.19,55.09,55.13,132406.0,44.6597,44.6759,44.5949,44.6273,132406.0
2017-01-18 12:30:00,55.12,55.15,55.01,55.04,105573.0,44.6192,44.6435,44.5301,44.5544,105573.0
2017-01-18 13:00:00,55.04,55.17,55.04,55.14,142681.0,44.5544,44.6597,44.5544,44.6354,142681.0
2017-01-18 13:30:00,55.14,55.21,55.13,55.17,223008.0,44.6354,44.692,44.6273,44.6597,223008.0
2017-01-18 14:00:00,55.17,55.28,55.15,55.17,298910.0,44.6597,44.7487,44.6435,44.6597,298910.0
2017-01-18 14:30:00,55.18,55.28,55.16,55.27,207627.0,44.6678,44.7487,44.6516,44.7406,207627.0
2017-01-18 15:00:00,55.27,55.27,55.1,55.21,164621.0,44.7406,44.7406,44.603,44.692,164621.0
2017-01-18 15:30:00,55.21,55.3,55.19,55.26,500983.0,44.692,44.7649,44.6759,44.7325,500983.0
2017-01-19 09:30:00,55.34,55.35,55.04,55.23,162422.0,44.7973,44.8054,44.5544,44.7082,162422.0
2017-01-19 10:00:00,55.22,55.29,54.99,55.0,128467.0,44.7001,44.7568,44.514,44.5221,128467.0
2017-01-19 10:30:00,55.01,55.01,54.88,54.89,219046.0,44.5301,44.5301,44.4249,44.433,219046.0
2017-01-19 11:00:00,54.89,54.9,54.35,54.35,564252.0,44.433,44.4411,43.9959,43.9959,564252.0
2017-01-19 11:30:00,54.36,54.37,54.11,54.27,861893.0,44.004,44.0121,43.8016,43.9311,861893.0
2017-01-19 12:00:00,54.27,54.39,54.2,54.38,325797.0,43.9311,44.0283,43.8745,44.0202,325797.0
2017-01-19 12:30:00,54.39,54.4,54.15,54.18,360599.0,44.0283,44.0364,43.834,43.8583,360599.0
2017-01-19 13:00:00,54.18,54.31,53.93,53.94,321876.0,43.8583,43.9635,43.6559,43.664,321876.0
2017-01-19 13:30:00,53.94,53.98,53.82,53.86,614000.0,43.664,43.6964,43.5669,43.5992,614000.0
2017-01-19 14:00:00,53.87,53.88,53.51,53.82,476438.0,43.6073,43.6154,43.3159,43.5669,476438.0
2017-01-19 14:30:00,53.82,53.86,53.67,53.68,282373.0,43.5669,43.5992,43.4454,43.4535,282373.0
2017-01-19 15:00:00,53.68,53.72,53.58,53.7,389385.0,43.4535,43.4859,43.3726,43.4697,389385.0
2017-01-19 15:30:00,53.69,53.69,53.56,53.62,1043888.0,43.4616,43.4616,43.3564,43.405,1043888.0
2017-01-20 09:30:00,53.88,54.21,53.8,54.15,465922.0,43.6154,43.8826,43.5507,43.834,465922.0
2017-01-20 10:00:00,54.14,54.27,54.02,54.05,238738.0,43.8259,43.9311,43.7287,43.753,238738.0
2017-01-20 10:30:00,54.05,54.07,53.79,53.91,232688.0,43.753,43.7692,43.5426,43.6397,232688.0
2017-01-20 11:00:00,53.91,53.92,53.69,53.7,202673.0,43.6397,43.6478,43.4616,43.4697,202673.0
2017-01-20 11:30:00,53.69,53.83,53.69,53.79,120261.0,43.4616,43.5749,43.4616,43.5426,120261.0
2017-01-20 12:00:00,53.8,53.88,53.66,53.79,256984.0,43.5507,43.6154,43.4373,43.5426,256984.0
2017-01-20 12:30:00,53.79,53.9,53.68,53.89,207915.0,43.5426,43.6316,43.4535,43.6235,207915.0
2017-01-20 13:00:00,53.89,53.95,53.86,53.91,127356.0,43.6235,43.6721,43.5992,43.6397,127356.0
2017-01-20 13:30:00,53.9,53.93,53.85,53.85,145378.0,43.6316,43.6559,43.5911,43.5911,145378.0
2017-01-20 14:00:00,53.85,53.87,53.8,53.82,110575.0,43.5911,43.6073,43.5507,43.5669,110575.0
2017-01-20 14:30:00,53.82,53.91,53.81,53.83,113135.0,43.5669,43.6397,43.5588,43.5749,113135.0
2017-01-20 15:00:00,53.84,53.94,53.75,53.75,149712.0,43.583,43.664,43.5102,43.5102,149712.0
2017-01-20 15:30:00,53.75,53.86,53.73,53.81,682182.0,43.5102,43.5992,43.494,43.5588,682182.0
2017-01-23 09:30:00,53.8,53.8,53.61,53.64,124010.0,43.5507,43.5507,43.3969,43.4211,124010.0
2017-01-23 10:00:00,53.65,53.68,53.54,53.54,91938.0,43.4292,43.4535,43.3402,43.3402,91938.0
2017-01-23 10:30:00,53.53,53.57,53.35,53.35,231190.0,43.3321,43.3645,43.1864,43.1864,231190.0
2017-01-23 11:00:00,53.36,53.52,53.35,53.5,159228.0,43.1945,43.324,43.1864,43.3078,159228.0
2017-01-23 11:30:00,53.5,53.51,53.38,53.5,127627.0,43.3078,43.3159,43.2107,43.3078,127627.0
2017-01-23 12:00:00,53.5,53.62,53.5,53.58,129925.0,43.3078,43.405,43.3078,43.3726,129925.0
2017-01-23 12:30:00,53.58,53.63,53.56,53.58,84859.0,43.3726,43.413,43.3564,43.3726,84859.0
2017-01-23 13:00:00,53.57,53.57,53.51,53.53,75309.0,43.3645,43.3645,43.3159,43.3321,75309.0
2017-01-23 13:30:00,53.52,53.64,53.45,53.46,155058.0,43.324,43.4211,43.2673,43.2754,155058.0
2017-01-23 14:00:00,53.47,53.5,53.42,53.43,142579.0,43.2835,43.3078,43.2431,43.2511,142579.0
2017-01-23 14:30:00,53.42,53.46,53.39,53.44,139260.0,43.2431,43.2754,43.2188,43.2592,139260.0
2017-01-23 15:00:00,53.44,53.52,53.38,53.44,190657.0,43.2592,43.324,43.2107,43.2592,190657.0
2017-01-23 15:30:00,53.45,53.58,53.43,53.52,538943.0,43.2673,43.3726,43.2511,43.324,538943.0
2017-01-24 09:30:00,53.68,53.89,53.39,53.47,260470.0,43.4535,43.6235,43.2188,43.2835,260470.0
2017-01-24 10:00:00,53.48,53.59,53.37,53.54,397300.0,43.2916,43.3807,43.2026,43.3402,397300.0
2017-01-24 10:30:00,53.54,53.57,53.41,53.5,114276.0,43.3402,43.3645,43.235,43.3078,114276.0
2017-01-24 11:00:00,53.5,53.53,53.32,53.33,147689.0,43.3078,43.3321,43.1621,43.1702,147689.0
2017-01-24 11:30:00,53.34,53.51,53.3,53.51,232923.0,43.1783,43.3159,43.1459,43.3159,232923.0
2017-01-24 12:00:00,53.5,53.56,53.47,53.53,141810.0,43.3078,43.3564,43.2835,43.3321,141810.0
2017-01-24 12:30:00,53.52,53.53,53.44,53.48,110147.0,43.324,43.3321,43.2592,43.2916,110147.0
2017-01-24 13:00:00,53.48,53.54,53.42,53.44,155438.0,43.2916,43.3402,43.2431,43.2592,155438.0
2017-01-24 13:30:00,53.44,53.52,53.43,53.44,166176.0,43.2592,43.324,43.2511,43.2592,166176.0
2017-01-24 14:00:00,53.45,53.46,53.4,53.41,169155.0,43.2673,43.2754,43.2269,43.235,169155.0
2017-01-24 14:30:00,53.42,53.55,53.41,53.53,154379.0,43.2431,43.3483,43.235,43.3321,154379.0
2017-01-24 15:00:00,53.53,53.57,53.46,53.54,243278.0,43.3321,43.3645,43.2754,43.3402,243278.0
2017-01-24 15:30:00,53.54,53.55,53.47,53.52,707553.0,43.3402,43.3483,43.2835,43.324,707553.0
2017-01-25 09:30:00,53.59,53.87,53.36,53.46,121221.0,43.3807,43.6073,43.1945,43.2754,121221.0
2017-01-25 10:00:00,53.48,53.55,53.41,53.42,165794.0,43.2916,43.3483,43.235,43.2431,165794.0
2017-01-25 10:30:00,53.43,53.49,53.32,53.36,121461.0,43.2511,43.2997,43.1621,43.1945,121461.0
2017-01-25 11:00:00,53.37,53.42,53.31,53.38,150540.0,43.2026,43.2431,43.154,43.2107,150540.0
2017-01-25 11:30:00,53.37,53.38,53.28,53.36,139009.0,43.2026,43.2107,43.1297,43.1945,139009.0
2017-01-25 12:00:00,53.36,53.37,53.25,53.27,101442.0,43.1945,43.2026,43.1054,43.1216,101442.0
2017-01-25 12:30:00,53.27,53.34,53.26,53.34,91489.0,43.1216,43.1783,43.1135,43.1783,91489.0
2017-01-25 13:00:00,53.34,53.34,53.27,53.27,115083.0,43.1783,43.1783,43.1216,43.1216,115083.0
2017-01-25 13:30:00,53.28,53.29,53.18,53.2,102508.0,43.1297,43.1378,43.0488,43.065,102508.0
2017-01-25 14:00:00,53.19,53.26,53.18,53.21,126700.0,43.0569,43.1135,43.0488,43.0731,126700.0
2017-01-25 14:30:00,53.21,53.23,53.1,53.12,121591.0,43.0731,43.0893,42.984,43.0002,121591.0
2017-01-25 15:00:00,53.12,53.13,53.02,53.1,245243.0,43.0002,43.0083,42.9193,42.984,245243.0
2017-01-25 15:30:00,53.09,53.13,53.01,53.06,514418.0,42.9759,43.0083,42.9112,42.9516,514418.0
2017-01-26 09:30:00,53.15,53.2,52.87,53.05,299270.0,43.0245,43.065,42.7978,42.9435,299270.0
2017-01-26 10:00:00,53.04,53.05,52.87,52.96,254184.0,42.9354,42.9435,42.7978,42.8707,254184.0
2017-01-26 10:30:00,52.97,53.01,52.87,52.87,175354.0,42.8788,42.9112,42.7978,42.7978,175354.0
2017-01-26 11:00:00,52.88,52.99,52.84,52.88,250891.0,42.8059,42.895,42.7735,42.8059,250891.0
2017-01-26 11:30:00,52.88,52.94,52.84,52.9,127145.0,42.8059,42.8545,42.7735,42.8221,127145.0
2017-01-26 12:00:00,52.9,53.01,52.87,52.98,226502.0,42.8221,42.9112,42.7978,42.8869,226502.0
2017-01-26 12:30:00,52.98,52.99,52.88,52.89,93392.0,42.8869,42.895,42.8059,42.814,93392.0
2017-01-26 13:00:00,52.89,52.91,52.78,52.86,251263.0,42.814,42.8302,42.725,42.7897,251263.0
2017-01-26 13:30:00,52.87,52.95,52.85,52.95,106827.0,42.7978,42.8626,42.7816,42.8626,106827.0
2017-01-26 14:00:00,52.95,53.13,52.93,53.01,294000.0,42.8626,43.0083,42.8464,42.9112,294000.0
2017-01-26 14:30:00,53.01,53.1,52.99,53.02,427717.0,42.9112,42.984,42.895,42.9193,427717.0
2017-01-26 15:00:00,53.01,53.06,52.94,53.0,260344.0,42.9112,42.9516,42.8545,42.9031,260344.0
2017-01-26 15:30:00,53.0,53.11,52.97,53.03,678891.0,42.9031,42.9921,42.8788,42.9274,678891.0
2017-01-27 09:30:00,53.17,53.24,52.8,52.94,211137.0,43.0407,43.0973,42.7412,42.8545,211137.0
2017-01-27 10:00:00,52.91,52.95,52.77,52.95,244818.0,42.8302,42.8626,42.7169,42.8626,244818.0
2017-01-27 10:30:00,52.95,53.04,52.9,52.95,249471.0,42.8626,42.9354,42.8221,42.8626,249471.0
2017-01-27 11:00:00,52.95,52.97,52.84,52.86,142200.0,42.8626,42.8788,42.7735,42.7897,142200.0
2017-01-27 11:30:00,52.86,52.88,52.68,52.81,265412.0,42.7897,42.8059,42.644,42.7493,265412.0
2017-01-27 12:00:00,52.81,52.93,52.8,52.85,190400.0,42.7493,42.8464,42.7412,42.7816,190400.0
2017-01-27 12:30:00,52.86,52.88,52.74,52.81,153557.0,42.7897,42.8059,42.6926,42.7493,153557.0
2017-01-27 13:00:00,52.82,52.85,52.77,52.8,89878.0,42.7574,42.7816,42.7169,42.7412,89878.0
2017-01-27 13:30:00,52.8,52.82,52.72,52.74,116556.0,42.7412,42.7574,42.6764,42.6926,116556.0
2017-01-27 14:00:00,52.74,52.81,52.66,52.81,150796.0,42.6926,42.7493,42.6278,42.7493,150796.0
2017-01-27 14:30:00,52.81,52.84,52.71,52.72,101274.0,42.7493,42.7735,42.6683,42.6764,101274.0
2017-01-27 15:00:00,52.73,52.79,52.72,52.74,123974.0,42.6845,42.7331,42.6764,42.6926,123974.0
2017-01-27 15:30:00,52.73,52.77,52.67,52.68,561473.0,42.6845,42.7169,42.6359,42.644,561473.0
2017-01-30 09:30:00,52.69,52.72,52.45,52.62,157615.0,42.6521,42.6764,42.4578,42.5955,157615.0
2017-01-30 10:00:00,52.61,52.92,52.61,52.81,204296.0,42.5874,42.8383,42.5874,42.7493,204296.0
2017-01-30 10:30:00,52.81,52.83,52.61,52.68,140975.0,42.7493,42.7655,42.5874,42.644,140975.0
2017-01-30 11:00:00,52.67,52.69,52.51,52.52,181006.0,42.6359,42.6521,42.5064,42.5145,181006.0
2017-01-30 11:30:00,52.53,52.58,52.49,52.55,98923.0,42.5226,42.5631,42.4902,42.5388,98923.0
2017-01-30 12:00:00,52.55,52.66,52.53,52.63,113481.0,42.5388,42.6278,42.5226,42.6036,113481.0
2017-01-30 12:30:00,52.63,52.66,52.55,52.66,97560.0,42.6036,42.6278,42.5388,42.6278,97560.0
2017-01-30 13:00:00,52.66,52.79,52.65,52.76,128693.0,42.6278,42.7331,42.6197,42.7088,128693.0
2017-01-30 13:30:00,52.77,52.8,52.65,52.67,198373.0,42.7169,42.7412,42.6197,42.6359,198373.0
2017-01-30 14:00:00,52.66,52.89,52.65,52.82,359500.0,42.6278,42.814,42.6197,42.7574,359500.0
2017-01-30 14:30:00,52.82,52.82,52.73,52.78,316510.0,42.7574,42.7574,42.6845,42.725,316510.0
2017-01-30 15:00:00,52.78,52.78,52.64,52.66,246645.0,42.725,42.725,42.6117,42.6278,246645.0
2017-01-30 15:30:00,52.67,52.8,52.66,52.73,511074.0,42.6359,42.7412,42.6278,42.6845,511074.0
2017-01-31 09:30:00,52.73,52.97,52.7,52.7,179014.0,42.6845,42.8788,42.6602,42.6602,179014.0
2017-01-31 10:00:00,52.7,52.82,52.69,52.69,221147.0,42.6602,42.7574,42.6521,42.6521,221147.0
2017-01-31 10:30:00,52.69,52.7,52.55,52.55,187710.0,42.6521,42.6602,42.5388,42.5388,187710.0
2017-01-31 11:00:00,52.55,52.69,52.55,52.64,172342.0,42.5388,42.6521,42.5388,42.6117,172342.0
2017-01-31 11:30:00,52.64,52.7,52.55,52.66,233325.0,42.6117,42.6602,42.5388,42.6278,233325.0
2017-01-31 12:00:00,52.66,52.76,52.66,52.74,120645.0,42.6278,42.7088,42.6278,42.6926,120645.0
2017-01-31 12:30:00,52.75,52.81,52.71,52.76,127484.0,42.7007,42.7493,42.6683,42.7088,127484.0
2017-01-31 13:00:00,52.76,52.76,52.65,52.73,93680.0,42.7088,42.7088,42.6197,42.6845,93680.0
2017-01-31 13:30:00,52.73,52.76,52.64,52.65,120989.0,42.6845,42.7088,42.6117,42.6197,120989.0
2017-01-31 14:00:00,52.66,52.72,52.58,52.72,140003.0,42.6278,42.6764,42.5631,42.6764,140003.0
2017-01-31 14:30:00,52.72,52.76,52.69,52.73,106495.0,42.6764,42.7088,42.6521,42.6845,106495.0
2017-01-31 15:00:00,52.73,52.76,52.55,52.55,292781.0,42.6845,42.7088,42.5388,42.5388,292781.0
2017-01-31 15:30:00,52.56,52.64,52.41,52.47,992808.0,42.5469,42.6117,42.4255,42.474,992808.0
2017-02-01 09:30:00,52.18,52.63,52.12,52.51,319161.0,42.2393,42.6036,42.1907,42.5064,319161.0
2017-02-01 10:00:00,52.51,52.54,52.32,52.48,232843.0,42.5064,42.5307,42.3526,42.4821,232843.0
2017-02-01 10:30:00,52.47,52.52,52.32,52.34,160287.0,42.474,42.5145,42.3526,42.3688,160287.0
2017-02-01 11:00:00,52.35,52.4,52.27,52.29,126990.0,42.3769,42.4174,42.3121,42.3283,126990.0
2017-02-01 11:30:00,52.29,52.35,52.21,52.33,133495.0,42.3283,42.3769,42.2636,42.3607,133495.0
2017-02-01 12:00:00,52.33,52.42,52.31,52.34,148561.0,42.3607,42.4336,42.3445,42.3688,148561.0
2017-02-01 12:30:00,52.34,52.36,52.13,52.21,181986.0,42.3688,42.385,42.1988,42.2636,181986.0
2017-02-01 13:00:00,52.21,52.3,52.18,52.27,213681.0,42.2636,42.3364,42.2393,42.3121,213681.0
2017-02-01 13:30:00,52.25,52.3,52.12,52.17,149518.0,42.2959,42.3364,42.1907,42.2312,149518.0
2017-02-01 14:00:00,52.15,52.4,52.14,52.29,164163.0,42.215,42.4174,42.2069,42.3283,164163.0
2017-02-01 14:30:00,52.29,52.3,52.14,52.23,179111.0,42.3283,42.3364,42.2069,42.2798,179111.0
2017-02-01 15:00:00,52.23,52.32,52.22,52.27,249168.0,42.2798,42.3526,42.2717,42.3121,249168.0
2017-02-01 15:30:00,52.27,52.27,52.04,52.07,684855.0,42.3121,42.3121,42.126,42.1502,684855.0
2017-02-02 09:30:00,52.47,52.61,52.18,52.25,291696.0,42.474,42.5874,42.2393,42.2959,291696.0
2017-02-02 10:00:00,52.24,52.34,52.23,52.3,187135.0,42.2879,42.3688,42.2798,42.3364,187135.0
2017-02-02 10:30:00,52.29,52.36,52.26,52.31,201743.0,42.3283,42.385,42.304,42.3445,201743.0
2017-02-02 11:00:00,52.31,52.55,52.31,52.39,293466.0,42.3445,42.5388,42.3445,42.4093,293466.0
2017-02-02 11:30:00,52.4,52.41,52.27,52.33,200611.0,42.4174,42.4255,42.3121,42.3607,200611.0
2017-02-02 12:00:00,52.33,52.4,52.32,52.34,121454.0,42.3607,42.4174,42.3526,42.3688,121454.0
2017-02-02 12:30:00,52.34,52.52,52.31,52.48,222967.0,42.3688,42.5145,42.3445,42.4821,222967.0
2017-02-02 13:00:00,52.48,52.7,52.47,52.62,221265.0,42.4821,42.6602,42.474,42.5955,221265.0
2017-02-02 13:30:00,52.61,52.62,52.45,52.55,286538.0,42.5874,42.5955,42.4578,42.5388,286538.0
2017-02-02 14:00:00,52.55,52.63,52.49,52.52,376402.0,42.5388,42.6036,42.4902,42.5145,376402.0
2017-02-02 14:30:00,52.53,52.55,52.46,52.5,127900.0,42.5226,42.5388,42.4659,42.4983,127900.0
2017-02-02 15:00:00,52.49,52.5,52.43,52.5,181522.0,42.4902,42.4983,42.4417,42.4983,181522.0
2017-02-02 15:30:00,52.5,52.52,52.36,52.38,483156.0,42.4983,42.5145,42.385,42.4012,483156.0
2017-02-03 09:30:00,52.59,52.67,52.21,52.6,405778.0,42.5712,42.6359,42.2636,42.5793,405778.0
2017-02-03 10:00:00,52.6,52.82,52.55,52.77,275920.0,42.5793,42.7574,42.5388,42.7169,275920.0
2017-02-03 10:30:00,52.78,52.83,52.66,52.78,404293.0,42.725,42.7655,42.6278,42.725,404293.0
2017-02-03 11:00:00,52.79,52.86,52.63,52.66,332386.0,42.7331,42.7897,42.6036,42.6278,332386.0
2017-02-03 11:30:00,52.66,52.75,52.64,52.71,184971.0,42.6278,42.7007,42.6117,42.6683,184971.0
2017-02-03 12:00:00,52.71,52.74,52.68,52.71,140583.0,42.6683,42.6926,42.644,42.6683,140583.0
2017-02-03 12:30:00,52.7,52.75,52.64,52.74,150247.0,42.6602,42.7007,42.6117,42.6926,150247.0
2017-02-03 13:00:00,52.73,52.83,52.73,52.76,208566.0,42.6845,42.7655,42.6845,42.7088,208566.0
2017-02-03 13:30:00,52.75,52.82,52.74,52.81,185440.0,42.7007,42.7574,42.6926,42.7493,185440.0
2017-02-03 14:00:00,52.81,52.81,52.75,52.8,237352.0,42.7493,42.7493,42.7007,42.7412,237352.0
2017-02-03 14:30:00,52.8,52.81,52.67,52.7,279076.0,42.7412,42.7493,42.6359,42.6602,279076.0
2017-02-03 15:00:00,52.7,52.71,52.54,52.56,304182.0,42.6602,42.6683,42.5307,42.5469,304182.0
2017-02-03 15:30:00,52.56,52.61,52.5,52.56,814909.0,42.5469,42.5874,42.4983,42.5469,814909.0
2017-02-06 09:30:00,53.2,53.21,50.68,51.18,983948.0,43.065,43.0731,41.025,41.4298,983948.0
2017-02-06 10:00:00,51.16,51.22,50.66,50.8,686211.0,41.4136,41.4622,41.0089,41.1222,686211.0
2017-02-06 10:30:00,50.8,50.96,50.4,50.47,485553.0,41.1222,41.2517,40.7984,40.8551,485553.0
2017-02-06 11:00:00,50.48,50.58,50.05,50.46,615931.0,40.8631,40.9441,40.5151,40.847,615931.0
2017-02-06 11:30:00,50.44,50.44,50.06,50.12,411831.0,40.8308,40.8308,40.5232,40.5717,411831.0
2017-02-06 12:00:00,50.12,50.24,49.89,50.17,558392.0,40.5717,40.6689,40.3855,40.6122,558392.0
2017-02-06 12:30:00,50.17,50.57,50.05,50.49,490905.0,40.6122,40.936,40.5151,40.8712,490905.0
2017-02-06 13:00:00,50.5,50.74,50.44,50.56,566377.0,40.8793,41.0736,40.8308,40.9279,566377.0
2017-02-06 13:30:00,50.56,51.42,50.4,50.94,838288.0,40.9279,41.6241,40.7984,41.2355,838288.0
2017-02-06 14:00:00,50.96,51.25,50.85,51.08,557274.0,41.2517,41.4865,41.1627,41.3488,557274.0
2017-02-06 14:30:00,51.08,51.13,50.91,51.05,426882.0,41.3488,41.3893,41.2112,41.3246,426882.0
2017-02-06 15:00:00,51.04,51.07,50.95,51.0,415596.0,41.3165,41.3407,41.2436,41.2841,415596.0
2017-02-06 15:30:00,51.0,51.21,50.97,51.21,1377481.0,41.2841,41.4541,41.2598,41.4541,1377481.0
2017-02-07 09:30:00,52.2,52.79,51.99,52.75,1102843.0,42.2555,42.7331,42.0855,42.7007,1102843.0
2017-02-07 10:00:00,52.75,53.02,52.64,52.68,811815.0,42.7007,42.9193,42.6117,42.644,811815.0
2017-02-07 10:30:00,52.68,52.68,52.19,52.26,456860.0,42.644,42.644,42.2474,42.304,456860.0
2017-02-07 11:00:00,52.25,52.36,52.15,52.21,455947.0,42.2959,42.385,42.215,42.2636,455947.0
2017-02-07 11:30:00,52.2,52.21,52.04,52.05,206972.0,42.2555,42.2636,42.126,42.1341,206972.0
2017-02-07 12:00:00,52.05,52.05,51.83,51.87,384646.0,42.1341,42.1341,41.956,41.9883,384646.0
2017-02-07 12:30:00,51.87,51.96,51.85,51.91,388309.0,41.9883,42.0612,41.9722,42.0207,388309.0
2017-02-07 13:00:00,51.91,52.1,51.88,52.07,264337.0,42.0207,42.1745,41.9964,42.1502,264337.0
2017-02-07 13:30:00,52.07,52.13,52.05,52.09,231501.0,42.1502,42.1988,42.1341,42.1664,231501.0
2017-02-07 14:00:00,52.09,52.14,52.06,52.14,324154.0,42.1664,42.2069,42.1421,42.2069,324154.0
2017-02-07 14:30:00,52.14,52.18,52.1,52.12,252321.0,42.2069,42.2393,42.1745,42.1907,252321.0
2017-02-07 15:00:00,52.12,52.19,52.11,52.14,366139.0,42.1907,42.2474,42.1826,42.2069,366139.0
2017-02-07 15:30:00,52.14,52.24,52.11,52.22,1449437.0,42.2069,42.2879,42.1826,42.2717,1449437.0
2017-02-08 09:30:00,52.05,52.13,51.82,52.0,311161.0,42.1341,42.1988,41.9479,42.0936,311161.0
2017-02-08 10:00:00,52.0,52.01,51.88,51.89,274261.0,42.0936,42.1017,41.9964,42.0045,274261.0
2017-02-08 10:30:00,51.89,51.92,51.69,51.72,360146.0,42.0045,42.0288,41.8426,41.8669,360146.0
2017-02-08 11:00:00,51.73,51.81,51.67,51.78,203799.0,41.875,41.9398,41.8264,41.9155,203799.0
2017-02-08 11:30:00,51.79,51.82,51.73,51.79,259806.0,41.9236,41.9479,41.875,41.9236,259806.0
2017-02-08 12:00:00,51.79,51.85,51.79,51.84,148870.0,41.9236,41.9722,41.9236,41.9641,148870.0
2017-02-08 12:30:00,51.84,51.87,51.8,51.85,123532.0,41.9641,41.9883,41.9317,41.9722,123532.0
2017-02-08 13:00:00,51.86,51.91,51.84,51.89,113943.0,41.9802,42.0207,41.9641,42.0045,113943.0
2017-02-08 13:30:00,51.89,51.89,51.8,51.8,149125.0,42.0045,42.0045,41.9317,41.9317,149125.0
2017-02-08 14:00:00,51.8,51.81,51.72,51.75,196593.0,41.9317,41.9398,41.8669,41.8912,196593.0
2017-02-08 14:30:00,51.75,51.81,51.74,51.79,150157.0,41.8912,41.9398,41.8831,41.9236,150157.0
2017-02-08 15:00:00,51.78,51.89,51.77,51.89,194965.0,41.9155,42.0045,41.9074,42.0045,194965.0
2017-02-08 15:30:00,51.89,51.91,51.81,51.82,480532.0,42.0045,42.0207,41.9398,41.9479,480532.0
2017-02-09 09:30:00,51.75,51.97,51.75,51.93,150950.0,41.8912,42.0693,41.8912,42.0369,150950.0
2017-02-09 10:00:00,51.94,51.95,51.75,51.83,273498.0,42.045,42.0531,41.8912,41.956,273498.0
2017-02-09 10:30:00,51.83,52.15,51.83,52.14,222780.0,41.956,42.215,41.956,42.2069,222780.0
2017-02-09 11:00:00,52.15,52.19,52.05,52.16,199101.0,42.215,42.2474,42.1341,42.2231,199101.0
2017-02-09 11:30:00,52.16,52.17,52.03,52.11,185072.0,42.2231,42.2312,42.1179,42.1826,185072.0
2017-02-09 12:00:00,52.11,52.21,52.1,52.17,177164.0,42.1826,42.2636,42.1745,42.2312,177164.0
2017-02-09 12:30:00,52.16,52.17,52.04,52.05,91152.0,42.2231,42.2312,42.126,42.1341,91152.0
2017-02-09 13:00:00,52.05,52.09,52.04,52.06,83992.0,42.1341,42.1664,42.126,42.1421,83992.0
2017-02-09 13:30:00,52.07,52.07,52.02,52.06,196274.0,42.1502,42.1502,42.1098,42.1421,196274.0
2017-02-09 14:00:00,52.07,52.15,52.06,52.1,112198.0,42.1502,42.215,42.1421,42.1745,112198.0
2017-02-09 14:30:00,52.1,52.14,52.07,52.12,128488.0,42.1745,42.2069,42.1502,42.1907,128488.0
2017-02-09 15:00:00,52.13,52.21,52.11,52.21,426301.0,42.1988,42.2636,42.1826,42.2636,426301.0
2017-02-09 15:30:00,52.21,52.26,52.16,52.26,764032.0,42.2636,42.304,42.2231,42.304,764032.0
2017-02-10 09:30:00,52.19,52.3,52.02,52.3,152902.0,42.2474,42.3364,42.1098,42.3364,152902.0
2017-02-10 10:00:00,52.3,52.33,52.22,52.33,134032.0,42.3364,42.3607,42.2717,42.3607,134032.0
2017-02-10 10:30:00,52.34,52.4,52.3,52.4,245489.0,42.3688,42.4174,42.3364,42.4174,245489.0
2017-02-10 11:00:00,52.39,52.48,52.35,52.46,324060.0,42.4093,42.4821,42.3769,42.4659,324060.0
2017-02-10 11:30:00,52.47,52.54,52.42,52.48,209122.0,42.474,42.5307,42.4336,42.4821,209122.0
2017-02-10 12:00:00,52.48,52.51,52.46,52.5,111203.0,42.4821,42.5064,42.4659,42.4983,111203.0
2017-02-10 12:30:00,52.5,52.57,52.49,52.5,93963.0,42.4983,42.555,42.4902,42.4983,93963.0
2017-02-10 13:00:00,52.5,52.54,52.48,52.51,103866.0,42.4983,42.5307,42.4821,42.5064,103866.0
2017-02-10 13:30:00,52.51,52.57,52.5,52.53,153749.0,42.5064,42.555,42.4983,42.5226,153749.0
2017-02-10 14:00:00,52.54,52.55,52.49,52.5,146410.0,42.5307,42.5388,42.4902,42.4983,146410.0
2017-02-10 14:30:00,52.51,52.51,52.42,52.44,170964.0,42.5064,42.5064,42.4336,42.4498,170964.0
2017-02-10 15:00:00,52.44,52.56,52.43,52.52,190332.0,42.4498,42.5469,42.4417,42.5145,190332.0
2017-02-10 15:30:00,52.53,52.7,52.52,52.62,875541.0,42.5226,42.6602,42.5145,42.5955,875541.0
2017-02-13 09:30:00,52.62,52.72,52.54,52.57,166290.0,42.5955,42.6764,42.5307,42.555,166290.0
2017-02-13 10:00:00,52.57,52.75,52.54,52.73,128505.0,42.555,42.7007,42.5307,42.6845,128505.0
2017-02-13 10:30:00,52.73,52.82,52.64,52.73,196787.0,42.6845,42.7574,42.6117,42.6845,196787.0
2017-02-13 11:00:00,52.74,52.8,52.71,52.79,173580.0,42.6926,42.7412,42.6683,42.7331,173580.0
2017-02-13 11:30:00,52.79,52.82,52.65,52.65,175824.0,42.7331,42.7574,42.6197,42.6197,175824.0
2017-02-13 12:00:00,52.65,52.7,52.65,52.69,101903.0,42.6197,42.6602,42.6197,42.6521,101903.0
2017-02-13 12:30:00,52.69,52.71,52.62,52.69,153159.0,42.6521,42.6683,42.5955,42.6521,153159.0
2017-02-13 13:00:00,52.69,52.91,52.68,52.91,2396012.0,42.6521,42.8302,42.644,42.8302,2396012.0
2017-02-13 13:30:00,52.91,52.95,52.87,52.88,146658.0,42.8302,42.8626,42.7978,42.8059,146658.0
2017-02-13 14:00:00,52.88,52.89,52.83,52.84,587485.0,42.8059,42.814,42.7655,42.7735,587485.0
2017-02-13 14:30:00,52.84,52.84,52.74,52.75,145541.0,42.7735,42.7735,42.6926,42.7007,145541.0
2017-02-13 15:00:00,52.75,52.81,52.71,52.8,198588.0,42.7007,42.7493,42.6683,42.7412,198588.0
2017-02-13 15:30:00,52.8,52.86,52.77,52.8,450644.0,42.7412,42.7897,42.7169,42.7412,450644.0
2017-02-14 09:30:00,52.7,52.75,52.58,52.7,292506.0,42.6602,42.7007,42.5631,42.6602,292506.0
2017-02-14 10:00:00,52.7,52.82,52.7,52.78,312801.0,42.6602,42.7574,42.6602,42.725,312801.0
2017-02-14 10:30:00,52.78,52.79,52.45,52.52,240370.0,42.725,42.7331,42.4578,42.5145,240370.0
2017-02-14 11:00:00,52.52,52.54,52.43,52.54,163345.0,42.5145,42.5307,42.4417,42.5307,163345.0
2017-02-14 11:30:00,52.54,52.68,52.51,52.68,232833.0,42.5307,42.644,42.5064,42.644,232833.0
2017-02-14 12:00:00,52.67,52.67,52.57,52.63,198029.0,42.6359,42.6359,42.555,42.6036,198029.0
2017-02-14 12:30:00,52.63,52.72,52.62,52.71,159791.0,42.6036,42.6764,42.5955,42.6683,159791.0
2017-02-14 13:00:00,52.71,52.78,52.68,52.73,142737.0,42.6683,42.725,42.644,42.6845,142737.0
2017-02-14 13:30:00,52.73,52.75,52.66,52.71,128652.0,42.6845,42.7007,42.6278,42.6683,128652.0
2017-02-14 14:00:00,52.71,52.74,52.63,52.7,169722.0,42.6683,42.6926,42.6036,42.6602,169722.0
2017-02-14 14:30:00,52.7,52.72,52.64,52.67,163520.0,42.6602,42.6764,42.6117,42.6359,163520.0
2017-02-14 15:00:00,52.67,52.7,52.65,52.7,241176.0,42.6359,42.6602,42.6197,42.6602,241176.0
2017-02-14 15:30:00,52.69,52.74,52.67,52.71,734160.0,42.6521,42.6926,42.6359,42.6683,734160.0
2017-02-15 09:30:00,52.61,52.63,52.25,52.33,277374.0,42.5874,42.6036,42.2959,42.3607,277374.0
2017-02-15 10:00:00,52.32,52.46,52.24,52.24,226683.0,42.3526,42.4659,42.2879,42.2879,226683.0
2017-02-15 10:30:00,52.25,52.47,52.22,52.47,269393.0,42.2959,42.474,42.2717,42.474,269393.0
2017-02-15 11:00:00,52.46,52.65,52.45,52.52,240721.0,42.4659,42.6197,42.4578,42.5145,240721.0
2017-02-15 11:30:00,52.52,52.53,52.29,52.31,187461.0,42.5145,42.5226,42.3283,42.3445,187461.0
2017-02-15 12:00:00,52.3,52.6,52.3,52.57,430762.0,42.3364,42.5793,42.3364,42.555,430762.0
2017-02-15 12:30:00,52.57,52.59,52.46,52.47,147294.0,42.555,42.5712,42.4659,42.474,147294.0
2017-02-15 13:00:00,52.47,52.53,52.44,52.47,125225.0,42.474,42.5226,42.4498,42.474,125225.0
2017-02-15 13:30:00,52.47,52.56,52.42,52.54,637800.0,42.474,42.5469,42.4336,42.5307,637800.0
2017-02-15 14:00:00,52.54,52.59,52.53,52.55,135342.0,42.5307,42.5712,42.5226,42.5388,135342.0
2017-02-15 14:30:00,52.55,52.67,52.53,52.67,212543.0,42.5388,42.6359,42.5226,42.6359,212543.0
2017-02-15 15:00:00,52.67,52.85,52.67,52.85,210145.0,42.6359,42.7816,42.6359,42.7816,210145.0
2017-02-15 15:30:00,52.85,52.86,52.71,52.73,533607.0,42.7816,42.7897,42.6683,42.6845,533607.0
2017-02-16 09:30:00,52.74,52.79,52.44,52.5,328831.0,42.6926,42.7331,42.4498,42.4983,328831.0
2017-02-16 10:00:00,52.51,52.53,52.42,52.48,226641.0,42.5064,42.5226,42.4336,42.4821,226641.0
2017-02-16 10:30:00,52.48,52.66,52.46,52.51,209949.0,42.4821,42.6278,42.4659,42.5064,209949.0
2017-02-16 11:00:00,52.52,52.65,52.46,52.64,204269.0,42.5145,42.6197,42.4659,42.6117,204269.0
2017-02-16 11:30:00,52.64,52.66,52.53,52.62,175790.0,42.6117,42.6278,42.5226,42.5955,175790.0
2017-02-16 12:00:00,52.62,52.63,52.58,52.61,147537.0,42.5955,42.6036,42.5631,42.5874,147537.0
2017-02-16 12:30:00,52.6,52.71,52.53,52.68,290555.0,42.5793,42.6683,42.5226,42.644,290555.0
2017-02-16 13:00:00,52.68,52.69,52.6,52.69,162817.0,42.644,42.6521,42.5793,42.6521,162817.0
2017-02-16 13:30:00,52.68,52.69,52.54,52.57,227105.0,42.644,42.6521,42.5307,42.555,227105.0
2017-02-16 14:00:00,52.58,52.61,52.53,52.59,225336.0,42.5631,42.5874,42.5226,42.5712,225336.0
2017-02-16 14:30:00,52.59,52.65,52.57,52.63,260562.0,42.5712,42.6197,42.555,42.6036,260562.0
2017-02-16 15:00:00,52.63,52.68,52.57,52.57,178427.0,42.6036,42.644,42.555,42.555,178427.0
2017-02-16 15:30:00,52.58,52.64,52.55,52.61,502267.0,42.5631,42.6117,42.5388,42.5874,502267.0
2017-02-17 09:30:00,52.37,52.59,52.24,52.35,348304.0,42.3931,42.5712,42.2879,42.3769,348304.0
2017-02-17 10:00:00,52.34,52.61,52.33,52.51,225265.0,42.3688,42.5874,42.3607,42.5064,225265.0
2017-02-17 10:30:00,52.51,52.58,52.37,52.45,218890.0,42.5064,42.5631,42.3931,42.4578,218890.0
2017-02-17 11:00:00,52.44,52.44,52.18,52.18,160792.0,42.4498,42.4498,42.2393,42.2393,160792.0
2017-02-17 11:30:00,52.18,52.2,52.06,52.07,295206.0,42.2393,42.2555,42.1421,42.1502,295206.0
2017-02-17 12:00:00,52.07,52.17,52.03,52.14,210847.0,42.1502,42.2312,42.1179,42.2069,210847.0
2017-02-17 12:30:00,52.13,52.2,52.08,52.17,123109.0,42.1988,42.2555,42.1583,42.2312,123109.0
2017-02-17 13:00:00,52.16,52.3,52.14,52.3,130366.0,42.2231,42.3364,42.2069,42.3364,130366.0
2017-02-17 13:30:00,52.29,52.41,52.29,52.35,146911.0,42.3283,42.4255,42.3283,42.3769,146911.0
2017-02-17 14:00:00,52.35,52.36,52.22,52.26,173589.0,42.3769,42.385,42.2717,42.304,173589.0
2017-02-17 14:30:00,52.27,52.29,52.19,52.2,149692.0,42.3121,42.3283,42.2474,42.2555,149692.0
2017-02-17 15:00:00,52.21,52.3,52.2,52.29,187577.0,42.2636,42.3364,42.2555,42.3283,187577.0
2017-02-17 15:30:00,52.29,52.36,52.22,52.35,726675.0,42.3283,42.385,42.2717,42.3769,726675.0
2017-02-21 09:30:00,52.51,52.87,52.51,52.71,180664.0,42.5064,42.7978,42.5064,42.6683,180664.0
2017-02-21 10:00:00,52.72,52.77,52.65,52.75,147569.0,42.6764,42.7169,42.6197,42.7007,147569.0
2017-02-21 10:30:00,52.74,52.82,52.69,52.75,175714.0,42.6926,42.7574,42.6521,42.7007,175714.0
2017-02-21 11:00:00,52.73,52.75,52.57,52.59,200968.0,42.6845,42.7007,42.555,42.5712,200968.0
2017-02-21 11:30:00,52.59,52.62,52.53,52.57,109407.0,42.5712,42.5955,42.5226,42.555,109407.0
2017-02-21 12:00:00,52.58,52.64,52.54,52.57,99028.0,42.5631,42.6117,42.5307,42.555,99028.0
2017-02-21 12:30:00,52.57,52.6,52.53,52.59,97963.0,42.555,42.5793,42.5226,42.5712,97963.0
2017-02-21 13:00:00,52.59,52.68,52.56,52.67,106366.0,42.5712,42.644,42.5469,42.6359,106366.0
2017-02-21 13:30:00,52.67,52.71,52.62,52.71,90460.0,42.6359,42.6683,42.5955,42.6683,90460.0
2017-02-21 14:00:00,52.71,52.74,52.64,52.66,131963.0,42.6683,42.6926,42.6117,42.6278,131963.0
2017-02-21 14:30:00,52.67,52.77,52.64,52.75,119847.0,42.6359,42.7169,42.6117,42.7007,119847.0
2017-02-21 15:00:00,52.75,52.83,52.73,52.79,150521.0,42.7007,42.7655,42.6845,42.7331,150521.0
2017-02-21 15:30:00,52.79,52.87,52.77,52.8,421219.0,42.7331,42.7978,42.7169,42.7412,421219.0
2017-02-22 09:30:00,52.6,52.75,52.53,52.71,158392.0,42.5793,42.7007,42.5226,42.6683,158392.0
2017-02-22 10:00:00,52.71,52.77,52.61,52.64,255413.0,42.6683,42.7169,42.5874,42.6117,255413.0
2017-02-22 10:30:00,52.64,52.77,52.56,52.57,156310.0,42.6117,42.7169,42.5469,42.555,156310.0
2017-02-22 11:00:00,52.57,52.72,52.56,52.62,163742.0,42.555,42.6764,42.5469,42.5955,163742.0
2017-02-22 11:30:00,52.61,52.66,52.56,52.62,180309.0,42.5874,42.6278,42.5469,42.5955,180309.0
2017-02-22 12:00:00,52.62,52.78,52.62,52.74,142601.0,42.5955,42.725,42.5955,42.6926,142601.0
2017-02-22 12:30:00,52.75,52.77,52.71,52.75,124405.0,42.7007,42.7169,42.6683,42.7007,124405.0
2017-02-22 13:00:00,52.75,52.79,52.72,52.74,97033.0,42.7007,42.7331,42.6764,42.6926,97033.0
2017-02-22 13:30:00,52.75,52.79,52.74,52.75,104334.0,42.7007,42.7331,42.6926,42.7007,104334.0
2017-02-22 14:00:00,52.75,52.78,52.67,52.75,127432.0,42.7007,42.725,42.6359,42.7007,127432.0
2017-02-22 14:30:00,52.75,52.78,52.64,52.75,128517.0,42.7007,42.725,42.6117,42.7007,128517.0
2017-02-22 15:00:00,52.75,52.77,52.72,52.75,151007.0,42.7007,42.7169,42.6764,42.7007,151007.0
2017-02-22 15:30:00,52.75,52.75,52.66,52.75,474010.0,42.7007,42.7007,42.6278,42.7007,474010.0
2017-02-23 09:30:00,52.84,52.95,52.69,52.77,206018.0,42.7735,42.8626,42.6521,42.7169,206018.0
2017-02-23 10:00:00,52.77,52.77,52.62,52.68,74900.0,42.7169,42.7169,42.5955,42.644,74900.0
2017-02-23 10:30:00,52.66,52.74,52.63,52.73,105115.0,42.6278,42.6926,42.6036,42.6845,105115.0
2017-02-23 11:00:00,52.73,52.84,52.68,52.81,188198.0,42.6845,42.7735,42.644,42.7493,188198.0
2017-02-23 11:30:00,52.81,52.9,52.78,52.88,98823.0,42.7493,42.8221,42.725,42.8059,98823.0
2017-02-23 12:00:00,52.88,52.9,52.83,52.83,79783.0,42.8059,42.8221,42.7655,42.7655,79783.0
2017-02-23 12:30:00,52.83,52.93,52.79,52.93,90079.0,42.7655,42.8464,42.7331,42.8464,90079.0
2017-02-23 13:00:00,52.93,52.94,52.83,52.9,104363.0,42.8464,42.8545,42.7655,42.8221,104363.0
2017-02-23 13:30:00,52.9,52.97,52.87,52.97,65862.0,42.8221,42.8788,42.7978,42.8788,65862.0
2017-02-23 14:00:00,52.97,53.02,52.92,53.0,129106.0,42.8788,42.9193,42.8383,42.9031,129106.0
2017-02-23 14:30:00,53.0,53.02,52.97,53.0,134061.0,42.9031,42.9193,42.8788,42.9031,134061.0
2017-02-23 15:00:00,52.99,53.0,52.91,52.94,144093.0,42.895,42.9031,42.8302,42.8545,144093.0
2017-02-23 15:30:00,52.94,52.98,52.84,52.87,423360.0,42.8545,42.8869,42.7735,42.7978,423360.0
2017-02-24 09:30:00,52.86,53.26,52.83,53.25,260905.0,42.7897,43.1135,42.7655,43.1054,260905.0
2017-02-24 10:00:00,53.26,53.32,53.2,53.23,172132.0,43.1135,43.1621,43.065,43.0893,172132.0
2017-02-24 10:30:00,53.22,53.3,53.16,53.19,170898.0,43.0812,43.1459,43.0326,43.0569,170898.0
2017-02-24 11:00:00,53.2,53.26,53.12,53.21,184176.0,43.065,43.1135,43.0002,43.0731,184176.0
2017-02-24 11:30:00,53.21,53.25,53.15,53.25,109552.0,43.0731,43.1054,43.0245,43.1054,109552.0
2017-02-24 12:00:00,53.25,53.39,53.25,53.37,177359.0,43.1054,43.2188,43.1054,43.2026,177359.0
2017-02-24 12:30:00,53.37,53.39,53.27,53.28,74818.0,43.2026,43.2188,43.1216,43.1297,74818.0
2017-02-24 13:00:00,53.28,53.29,53.13,53.14,72992.0,43.1297,43.1378,43.0083,43.0164,72992.0
2017-02-24 13:30:00,53.14,53.15,53.08,53.11,129907.0,43.0164,43.0245,42.9678,42.9921,129907.0
2017-02-24 14:00:00,53.11,53.15,53.06,53.11,184202.0,42.9921,43.0245,42.9516,42.9921,184202.0
2017-02-24 14:30:00,53.11,53.13,53.07,53.08,120547.0,42.9921,43.0083,42.9597,42.9678,120547.0
2017-02-24 15:00:00,53.08,53.11,53.02,53.11,118933.0,42.9678,42.9921,42.9193,42.9921,118933.0
2017-02-24 15:30:00,53.11,53.21,53.09,53.2,283459.0,42.9921,43.0731,42.9759,43.065,283459.0
2017-02-27 09:30:00,53.05,53.22,52.96,53.09,192083.0,42.9435,43.0812,42.8707,42.9759,192083.0
2017-02-27 10:00:00,53.07,53.1,52.91,52.98,158263.0,42.9597,42.984,42.8302,42.8869,158263.0
2017-02-27 10:30:00,52.98,53.03,52.9,52.98,143507.0,42.8869,42.9274,42.8221,42.8869,143507.0
2017-02-27 11:00:00,52.97,53.02,52.91,52.91,134270.0,42.8788,42.9193,42.8302,42.8302,134270.0
2017-02-27 11:30:00,52.91,52.91,52.79,52.81,65582.0,42.8302,42.8302,42.7331,42.7493,65582.0
2017-02-27 12:00:00,52.8,52.84,52.78,52.81,141153.0,42.7412,42.7735,42.725,42.7493,141153.0
2017-02-27 12:30:00,52.81,52.86,52.79,52.84,135638.0,42.7493,42.7897,42.7331,42.7735,135638.0
2017-02-27 13:00:00,52.83,52.85,52.76,52.84,77002.0,42.7655,42.7816,42.7088,42.7735,77002.0
2017-02-27 13:30:00,52.84,52.85,52.77,52.81,85686.0,42.7735,42.7816,42.7169,42.7493,85686.0
2017-02-27 14:00:00,52.82,52.86,52.8,52.84,76246.0,42.7574,42.7897,42.7412,42.7735,76246.0
2017-02-27 14:30:00,52.84,52.86,52.79,52.83,115673.0,42.7735,42.7897,42.7331,42.7655,115673.0
2017-02-27 15:00:00,52.82,52.88,52.78,52.88,109842.0,42.7574,42.8059,42.725,42.8059,109842.0
2017-02-27 15:30:00,52.88,52.91,52.8,52.85,268323.0,42.8059,42.8302,42.7412,42.7816,268323.0
2017-02-28 09:30:00,52.76,52.98,52.64,52.83,256948.0,42.7088,42.8869,42.6117,42.7655,256948.0
2017-02-28 10:00:00,52.82,52.91,52.65,52.68,120924.0,42.7574,42.8302,42.6197,42.644,120924.0
2017-02-28 10:30:00,52.68,52.79,52.66,52.78,113066.0,42.644,42.7331,42.6278,42.725,113066.0
2017-02-28 11:00:00,52.77,52.84,52.76,52.84,200559.0,42.7169,42.7735,42.7088,42.7735,200559.0
2017-02-28 11:30:00,52.83,52.86,52.75,52.8,149635.0,42.7655,42.7897,42.7007,42.7412,149635.0
2017-02-28 12:00:00,52.8,52.81,52.62,52.67,104398.0,42.7412,42.7493,42.5955,42.6359,104398.0
2017-02-28 12:30:00,52.67,52.77,52.63,52.77,90533.0,42.6359,42.7169,42.6036,42.7169,90533.0
2017-02-28 13:00:00,52.77,52.79,52.71,52.74,143366.0,42.7169,42.7331,42.6683,42.6926,143366.0
2017-02-28 13:30:00,52.73,52.87,52.73,52.84,118934.0,42.6845,42.7978,42.6845,42.7735,118934.0
2017-02-28 14:00:00,52.85,52.85,52.71,52.82,123009.0,42.7816,42.7816,42.6683,42.7574,123009.0
2017-02-28 14:30:00,52.82,52.83,52.75,52.78,133556.0,42.7574,42.7655,42.7007,42.725,133556.0
2017-02-28 15:00:00,52.79,52.8,52.73,52.73,201380.0,42.7331,42.7412,42.6845,42.6845,201380.0
2017-02-28 15:30:00,52.73,52.74,52.63,52.71,449118.0,42.6845,42.6926,42.6036,42.6683,449118.0
2017-03-01 09:30:00,53.11,53.11,52.6,52.85,159105.0,42.9921,42.9921,42.5793,42.7816,159105.0
2017-03-01 10:00:00,52.85,53.11,52.83,52.98,258688.0,42.7816,42.9921,42.7655,42.8869,258688.0
2017-03-01 10:30:00,52.98,53.09,52.96,52.98,239682.0,42.8869,42.9759,42.8707,42.8869,239682.0
2017-03-01 11:00:00,52.98,53.13,52.92,53.09,145821.0,42.8869,43.0083,42.8383,42.9759,145821.0
2017-03-01 11:30:00,53.1,53.25,53.03,53.22,480440.0,42.984,43.1054,42.9274,43.0812,480440.0
2017-03-01 12:00:00,53.22,53.26,53.16,53.19,226374.0,43.0812,43.1135,43.0326,43.0569,226374.0
2017-03-01 12:30:00,53.18,53.26,53.15,53.26,210228.0,43.0488,43.1135,43.0245,43.1135,210228.0
2017-03-01 13:00:00,53.26,53.31,53.24,53.24,88602.0,43.1135,43.154,43.0973,43.0973,88602.0
2017-03-01 13:30:00,53.25,53.25,53.17,53.21,130378.0,43.1054,43.1054,43.0407,43.0731,130378.0
2017-03-01 14:00:00,53.22,53.28,53.15,53.22,177430.0,43.0812,43.1297,43.0245,43.0812,177430.0
2017-03-01 14:30:00,53.21,53.25,53.14,53.23,164536.0,43.0731,43.1054,43.0164,43.0893,164536.0
2017-03-01 15:00:00,53.22,53.3,53.18,53.25,228965.0,43.0812,43.1459,43.0488,43.1054,228965.0
2017-03-01 15:30:00,53.25,53.27,53.1,53.13,524439.0,43.1054,43.1216,42.984,43.0083,524439.0
2017-03-02 09:30:00,52.88,53.15,52.82,53.13,330778.0,42.8059,43.0245,42.7574,43.0083,330778.0
2017-03-02 10:00:00,53.12,53.17,52.94,52.99,151554.0,43.0002,43.0407,42.8545,42.895,151554.0
2017-03-02 10:30:00,53.0,53.11,52.99,53.05,170721.0,42.9031,42.9921,42.895,42.9435,170721.0
2017-03-02 11:00:00,53.05,53.07,52.99,53.01,128365.0,42.9435,42.9597,42.895,42.9112,128365.0
2017-03-02 11:30:00,53.01,53.01,52.88,52.94,122999.0,42.9112,42.9112,42.8059,42.8545,122999.0
2017-03-02 12:00:00,52.94,52.95,52.77,52.79,92817.0,42.8545,42.8626,42.7169,42.7331,92817.0
2017-03-02 12:30:00,52.79,52.85,52.75,52.82,111819.0,42.7331,42.7816,42.7007,42.7574,111819.0
2017-03-02 13:00:00,52.81,52.86,52.78,52.8,69109.0,42.7493,42.7897,42.725,42.7412,69109.0
2017-03-02 13:30:00,52.8,52.85,52.75,52.83,147630.0,42.7412,42.7816,42.7007,42.7655,147630.0
2017-03-02 14:00:00,52.84,52.93,52.83,52.93,76947.0,42.7735,42.8464,42.7655,42.8464,76947.0
2017-03-02 14:30:00,52.92,52.94,52.85,52.86,84403.0,42.8383,42.8545,42.7816,42.7897,84403.0
2017-03-02 15:00:00,52.86,52.89,52.77,52.82,115735.0,42.7897,42.814,42.7169,42.7574,115735.0
2017-03-02 15:30:00,52.82,52.83,52.69,52.76,412123.0,42.7574,42.7655,42.6521,42.7088,412123.0
2017-03-03 09:30:00,52.62,52.7,52.29,52.33,140582.0,42.5955,42.6602,42.3283,42.3607,140582.0
2017-03-03 10:00:00,52.34,52.34,52.03,52.04,203304.0,42.3688,42.3688,42.1179,42.126,203304.0
2017-03-03 10:30:00,52.03,52.14,52.0,52.03,314735.0,42.1179,42.2069,42.0936,42.1179,314735.0
2017-03-03 11:00:00,52.03,52.09,51.91,51.91,192833.0,42.1179,42.1664,42.0207,42.0207,192833.0
2017-03-03 11:30:00,51.92,51.95,51.87,51.91,147246.0,42.0288,42.0531,41.9883,42.0207,147246.0
2017-03-03 12:00:00,51.91,51.97,51.9,51.97,97124.0,42.0207,42.0693,42.0126,42.0693,97124.0
2017-03-03 12:30:00,51.97,52.0,51.93,51.96,97897.0,42.0693,42.0936,42.0369,42.0612,97897.0
2017-03-03 13:00:00,51.96,51.99,51.89,51.91,134302.0,42.0612,42.0855,42.0045,42.0207,134302.0
2017-03-03 13:30:00,51.92,52.0,51.91,51.98,90198.0,42.0288,42.0936,42.0207,42.0774,90198.0
2017-03-03 14:00:00,51.99,52.08,51.98,52.05,217987.0,42.0855,42.1583,42.0774,42.1341,217987.0
2017-03-03 14:30:00,52.06,52.26,52.05,52.25,264815.0,42.1421,42.304,42.1341,42.2959,264815.0
2017-03-03 15:00:00,52.25,52.27,52.19,52.25,179441.0,42.2959,42.3121,42.2474,42.2959,179441.0
2017-03-03 15:30:00,52.24,52.29,52.17,52.18,705103.0,42.2879,42.3283,42.2312,42.2393,705103.0
2017-03-06 09:30:00,51.87,52.11,51.78,52.0,256458.0,41.9883,42.1826,41.9155,42.0936,256458.0
2017-03-06 10:00:00,52.0,52.15,51.97,52.11,263885.0,42.0936,42.215,42.0693,42.1826,263885.0
2017-03-06 10:30:00,52.12,52.12,51.9,51.94,150220.0,42.1907,42.1907,42.0126,42.045,150220.0
2017-03-06 11:00:00,51.95,51.99,51.9,51.95,156605.0,42.0531,42.0855,42.0126,42.0531,156605.0
2017-03-06 11:30:00,51.95,52.06,51.86,52.01,206124.0,42.0531,42.1421,41.9802,42.1017,206124.0
2017-03-06 12:00:00,52.01,52.09,51.98,52.02,107231.0,42.1017,42.1664,42.0774,42.1098,107231.0
2017-03-06 12:30:00,52.02,52.05,51.98,52.0,182674.0,42.1098,42.1341,42.0774,42.0936,182674.0
2017-03-06 13:00:00,52.0,52.12,51.99,52.08,81563.0,42.0936,42.1907,42.0855,42.1583,81563.0
2017-03-06 13:30:00,52.08,52.16,52.07,52.12,205666.0,42.1583,42.2231,42.1502,42.1907,205666.0
2017-03-06 14:00:00,52.13,52.15,52.04,52.15,212887.0,42.1988,42.215,42.126,42.215,212887.0
2017-03-06 14:30:00,52.15,52.16,52.09,52.11,110623.0,42.215,42.2231,42.1664,42.1826,110623.0
2017-03-06 15:00:00,52.11,52.17,52.07,52.15,172619.0,42.1826,42.2312,42.1502,42.215,172619.0
2017-03-06 15:30:00,52.15,52.21,52.1,52.15,517425.0,42.215,42.2636,42.1745,42.215,517425.0
2017-03-07 09:30:00,52.15,52.45,52.14,52.39,195043.0,42.215,42.4578,42.2069,42.4093,195043.0
2017-03-07 10:00:00,52.38,52.49,52.25,52.44,136228.0,42.4012,42.4902,42.2959,42.4498,136228.0
2017-03-07 10:30:00,52.45,52.5,52.34,52.46,202274.0,42.4578,42.4983,42.3688,42.4659,202274.0
2017-03-07 11:00:00,52.46,52.53,52.42,52.43,146408.0,42.4659,42.5226,42.4336,42.4417,146408.0
2017-03-07 11:30:00,52.42,52.42,52.34,52.37,90242.0,42.4336,42.4336,42.3688,42.3931,90242.0
2017-03-07 12:00:00,52.38,52.38,52.31,52.37,94779.0,42.4012,42.4012,42.3445,42.3931,94779.0
2017-03-07 12:30:00,52.37,52.41,52.34,52.4,79084.0,42.3931,42.4255,42.3688,42.4174,79084.0
2017-03-07 13:00:00,52.41,52.46,52.38,52.45,97436.0,42.4255,42.4659,42.4012,42.4578,97436.0
2017-03-07 13:30:00,52.45,52.46,52.28,52.31,85942.0,42.4578,42.4659,42.3202,42.3445,85942.0
2017-03-07 14:00:00,52.31,52.33,52.26,52.3,67476.0,42.3445,42.3607,42.304,42.3364,67476.0
2017-03-07 14:30:00,52.3,52.34,52.22,52.33,99100.0,42.3364,42.3688,42.2717,42.3607,99100.0
2017-03-07 15:00:00,52.33,52.39,52.3,52.31,171594.0,42.3607,42.4093,42.3364,42.3445,171594.0
2017-03-07 15:30:00,52.31,52.34,52.29,52.31,425095.0,42.3445,42.3688,42.3283,42.3445,425095.0
2017-03-08 09:30:00,52.12,52.3,52.1,52.14,152039.0,42.1907,42.3364,42.1745,42.2069,152039.0
2017-03-08 10:00:00,52.14,52.26,52.12,52.22,219672.0,42.2069,42.304,42.1907,42.2717,219672.0
2017-03-08 10:30:00,52.22,52.36,52.19,52.36,150622.0,42.2717,42.385,42.2474,42.385,150622.0
2017-03-08 11:00:00,52.36,52.55,52.34,52.49,245114.0,42.385,42.5388,42.3688,42.4902,245114.0
2017-03-08 11:30:00,52.48,52.49,52.33,52.38,111008.0,42.4821,42.4902,42.3607,42.4012,111008.0
2017-03-08 12:00:00,52.37,52.44,52.33,52.4,163892.0,42.3931,42.4498,42.3607,42.4174,163892.0
2017-03-08 12:30:00,52.41,52.48,52.33,52.37,124973.0,42.4255,42.4821,42.3607,42.3931,124973.0
2017-03-08 13:00:00,52.36,52.44,52.34,52.43,161201.0,42.385,42.4498,42.3688,42.4417,161201.0
2017-03-08 13:30:00,52.43,52.45,52.4,52.42,85080.0,42.4417,42.4578,42.4174,42.4336,85080.0
2017-03-08 14:00:00,52.41,52.42,52.32,52.35,85930.0,42.4255,42.4336,42.3526,42.3769,85930.0
2017-03-08 14:30:00,52.35,52.42,52.3,52.4,216246.0,42.3769,42.4336,42.3364,42.4174,216246.0
2017-03-08 15:00:00,52.4,52.46,52.37,52.38,117733.0,42.4174,42.4659,42.3931,42.4012,117733.0
2017-03-08 15:30:00,52.38,52.41,52.27,52.33,470492.0,42.4012,42.4255,42.3121,42.3607,470492.0
2017-03-09 09:30:00,52.35,52.64,52.34,52.4,214782.0,42.3769,42.6117,42.3688,42.4174,214782.0
2017-03-09 10:00:00,52.4,52.4,52.19,52.27,195995.0,42.4174,42.4174,42.2474,42.3121,195995.0
2017-03-09 10:30:00,52.27,52.33,52.17,52.29,153143.0,42.3121,42.3607,42.2312,42.3283,153143.0
2017-03-09 11:00:00,52.29,52.35,52.25,52.32,158486.0,42.3283,42.3769,42.2959,42.3526,158486.0
2017-03-09 11:30:00,52.33,52.34,52.22,52.27,124234.0,42.3607,42.3688,42.2717,42.3121,124234.0
2017-03-09 12:00:00,52.27,52.35,52.23,52.25,78682.0,42.3121,42.3769,42.2798,42.2959,78682.0
2017-03-09 12:30:00,52.25,52.35,52.23,52.35,72641.0,42.2959,42.3769,42.2798,42.3769,72641.0
2017-03-09 13:00:00,52.34,52.38,52.27,52.27,61849.0,42.3688,42.4012,42.3121,42.3121,61849.0
2017-03-09 13:30:00,52.26,52.31,52.21,52.27,85137.0,42.304,42.3445,42.2636,42.3121,85137.0
2017-03-09 14:00:00,52.27,52.28,52.13,52.18,130991.0,42.3121,42.3202,42.1988,42.2393,130991.0
2017-03-09 14:30:00,52.19,52.26,52.14,52.26,110120.0,42.2474,42.304,42.2069,42.304,110120.0
2017-03-09 15:00:00,52.27,52.37,52.27,52.35,168047.0,42.3121,42.3931,42.3121,42.3769,168047.0
2017-03-09 15:30:00,52.36,52.48,52.35,52.43,507868.0,42.385,42.4821,42.3769,42.4417,507868.0
2017-03-10 09:30:00,52.73,52.8,52.63,52.72,158098.0,42.6845,42.7412,42.6036,42.6764,158098.0
2017-03-10 10:00:00,52.71,52.8,52.69,52.71,154574.0,42.6683,42.7412,42.6521,42.6683,154574.0
2017-03-10 10:30:00,52.71,52.71,52.42,52.44,150439.0,42.6683,42.6683,42.4336,42.4498,150439.0
2017-03-10 11:00:00,52.43,52.47,52.3,52.43,175576.0,42.4417,42.474,42.3364,42.4417,175576.0
2017-03-10 11:30:00,52.42,52.42,52.26,52.28,143518.0,42.4336,42.4336,42.304,42.3202,143518.0
2017-03-10 12:00:00,52.28,52.3,52.26,52.28,129526.0,42.3202,42.3364,42.304,42.3202,129526.0
2017-03-10 12:30:00,52.29,52.32,52.2,52.22,96776.0,42.3283,42.3526,42.2555,42.2717,96776.0
2017-03-10 13:00:00,52.22,52.22,52.09,52.16,101553.0,42.2717,42.2717,42.1664,42.2231,101553.0
2017-03-10 13:30:00,52.16,52.19,52.11,52.19,84180.0,42.2231,42.2474,42.1826,42.2474,84180.0
2017-03-10 14:00:00,52.19,52.26,52.18,52.23,125843.0,42.2474,42.304,42.2393,42.2798,125843.0
2017-03-10 14:30:00,52.23,52.23,52.16,52.16,112904.0,42.2798,42.2798,42.2231,42.2231,112904.0
2017-03-10 15:00:00,52.16,52.19,52.13,52.16,131521.0,42.2231,42.2474,42.1988,42.2231,131521.0
2017-03-10 15:30:00,52.16,52.17,52.1,52.17,350928.0,42.2231,42.2312,42.1745,42.2312,350928.0
2017-03-13 09:30:00,52.05,52.2,51.84,51.84,189772.0,42.1341,42.2555,41.9641,41.9641,189772.0
2017-03-13 10:00:00,51.84,51.88,51.66,51.72,193128.0,41.9641,41.9964,41.8183,41.8669,193128.0
2017-03-13 10:30:00,51.72,51.74,51.62,51.66,146797.0,41.8669,41.8831,41.786,41.8183,146797.0
2017-03-13 11:00:00,51.68,51.72,51.62,51.62,135665.0,41.8345,41.8669,41.786,41.786,135665.0
2017-03-13 11:30:00,51.62,51.77,51.6,51.74,139774.0,41.786,41.9074,41.7698,41.8831,139774.0
2017-03-13 12:00:00,51.75,51.77,51.65,51.66,110234.0,41.8912,41.9074,41.8103,41.8183,110234.0
2017-03-13 12:30:00,51.65,51.71,51.63,51.63,142018.0,41.8103,41.8588,41.7941,41.7941,142018.0
2017-03-13 13:00:00,51.63,51.66,51.5,51.58,318173.0,41.7941,41.8183,41.6888,41.7536,318173.0
2017-03-13 13:30:00,51.58,51.61,51.52,51.58,160537.0,41.7536,41.7779,41.705,41.7536,160537.0
2017-03-13 14:00:00,51.58,51.7,51.57,51.68,125886.0,41.7536,41.8507,41.7455,41.8345,125886.0
2017-03-13 14:30:00,51.68,51.71,51.65,51.71,87722.0,41.8345,41.8588,41.8103,41.8588,87722.0
2017-03-13 15:00:00,51.71,51.76,51.68,51.7,121943.0,41.8588,41.8993,41.8345,41.8507,121943.0
2017-03-13 15:30:00,51.71,51.89,51.7,51.88,562522.0,41.8588,42.0045,41.8507,41.9964,562522.0
2017-03-14 09:30:00,51.87,51.87,51.54,51.62,115181.0,41.9883,41.9883,41.7212,41.786,115181.0
2017-03-14 10:00:00,51.62,51.68,51.44,51.46,164735.0,41.786,41.8345,41.6403,41.6565,164735.0
2017-03-14 10:30:00,51.46,51.51,51.42,51.48,205129.0,41.6565,41.6969,41.6241,41.6726,205129.0
2017-03-14 11:00:00,51.48,51.69,51.47,51.65,200054.0,41.6726,41.8426,41.6645,41.8103,200054.0
2017-03-14 11:30:00,51.65,51.73,51.6,51.73,117513.0,41.8103,41.875,41.7698,41.875,117513.0
2017-03-14 12:00:00,51.73,51.75,51.6,51.66,138492.0,41.875,41.8912,41.7698,41.8183,138492.0
2017-03-14 12:30:00,51.67,51.75,51.67,51.69,115828.0,41.8264,41.8912,41.8264,41.8426,115828.0
2017-03-14 13:00:00,51.69,51.78,51.67,51.77,97955.0,41.8426,41.9155,41.8264,41.9074,97955.0
2017-03-14 13:30:00,51.77,51.84,51.75,51.84,171231.0,41.9074,41.9641,41.8912,41.9641,171231.0
2017-03-14 14:00:00,51.84,51.85,51.79,51.83,128539.0,41.9641,41.9722,41.9236,41.956,128539.0
2017-03-14 14:30:00,51.83,51.88,51.78,51.8,101052.0,41.956,41.9964,41.9155,41.9317,101052.0
2017-03-14 15:00:00,51.81,51.87,51.79,51.87,127649.0,41.9398,41.9883,41.9236,41.9883,127649.0
2017-03-14 15:30:00,51.87,51.9,51.83,51.87,396846.0,41.9883,42.0126,41.956,41.9883,396846.0
2017-03-15 09:30:00,52.02,52.14,51.89,52.08,115079.0,42.1098,42.2069,42.0045,42.1583,115079.0
2017-03-15 10:00:00,52.08,52.1,51.95,52.06,546234.0,42.1583,42.1745,42.0531,42.1421,546234.0
2017-03-15 10:30:00,52.05,52.12,51.96,51.97,86737.0,42.1341,42.1907,42.0612,42.0693,86737.0
2017-03-15 11:00:00,51.97,52.09,51.97,52.08,75564.0,42.0693,42.1664,42.0693,42.1583,75564.0
2017-03-15 11:30:00,52.07,52.2,52.05,52.2,69587.0,42.1502,42.2555,42.1341,42.2555,69587.0
2017-03-15 12:00:00,52.2,52.21,52.11,52.14,88618.0,42.2555,42.2636,42.1826,42.2069,88618.0
2017-03-15 12:30:00,52.13,52.23,52.12,52.21,73260.0,42.1988,42.2798,42.1907,42.2636,73260.0
2017-03-15 13:00:00,52.21,52.23,52.13,52.16,70930.0,42.2636,42.2798,42.1988,42.2231,70930.0
2017-03-15 13:30:00,52.16,52.23,52.14,52.17,75950.0,42.2231,42.2798,42.2069,42.2312,75950.0
2017-03-15 14:00:00,52.2,52.57,52.18,52.47,217360.0,42.2555,42.555,42.2393,42.474,217360.0
2017-03-15 14:30:00,52.47,52.61,52.39,52.56,182688.0,42.474,42.5874,42.4093,42.5469,182688.0
2017-03-15 15:00:00,52.57,52.67,52.52,52.6,192015.0,42.555,42.6359,42.5145,42.5793,192015.0
2017-03-15 15:30:00,52.6,52.69,52.5,52.58,653181.0,42.5793,42.6521,42.4983,42.5631,653181.0
2017-03-16 09:30:00,52.43,52.5,52.09,52.47,137232.0,42.4417,42.4983,42.1664,42.474,137232.0
2017-03-16 10:00:00,52.47,52.56,52.38,52.41,141535.0,42.474,42.5469,42.4012,42.4255,141535.0
2017-03-16 10:30:00,52.4,52.49,52.36,52.48,142797.0,42.4174,42.4902,42.385,42.4821,142797.0
2017-03-16 11:00:00,52.48,52.48,52.35,52.37,93667.0,42.4821,42.4821,42.3769,42.3931,93667.0
2017-03-16 11:30:00,52.38,52.42,52.32,52.41,88202.0,42.4012,42.4336,42.3526,42.4255,88202.0
2017-03-16 12:00:00,52.42,52.51,52.38,52.5,105787.0,42.4336,42.5064,42.4012,42.4983,105787.0
2017-03-16 12:30:00,52.5,52.5,52.38,52.39,80296.0,42.4983,42.4983,42.4012,42.4093,80296.0
2017-03-16 13:00:00,52.39,52.4,52.33,52.33,110600.0,42.4093,42.4174,42.3607,42.3607,110600.0
2017-03-16 13:30:00,52.33,52.36,52.25,52.27,83425.0,42.3607,42.385,42.2959,42.3121,83425.0
2017-03-16 14:00:00,52.28,52.32,52.23,52.27,136252.0,42.3202,42.3526,42.2798,42.3121,136252.0
2017-03-16 14:30:00,52.27,52.35,52.24,52.26,174946.0,42.3121,42.3769,42.2879,42.304,174946.0
2017-03-16 15:00:00,52.26,52.26,52.2,52.23,234767.0,42.304,42.304,42.2555,42.2798,234767.0
2017-03-16 15:30:00,52.22,52.33,52.2,52.31,526934.0,42.2717,42.3607,42.2555,42.3445,526934.0
2017-03-17 09:30:00,52.45,52.47,52.19,52.36,547315.0,42.4578,42.474,42.2474,42.385,547315.0
2017-03-17 10:00:00,52.35,52.35,52.14,52.18,123212.0,42.3769,42.3769,42.2069,42.2393,123212.0
2017-03-17 10:30:00,52.18,52.31,52.15,52.2,163529.0,42.2393,42.3445,42.215,42.2555,163529.0
2017-03-17 11:00:00,52.21,52.31,52.13,52.3,163349.0,42.2636,42.3445,42.1988,42.3364,163349.0
2017-03-17 11:30:00,52.3,52.36,52.24,52.35,130289.0,42.3364,42.385,42.2879,42.3769,130289.0
2017-03-17 12:00:00,52.35,52.88,52.33,52.88,3745496.0,42.3769,42.8059,42.3607,42.8059,3745496.0
2017-03-17 12:30:00,52.88,53.03,52.86,52.95,314563.0,42.8059,42.9274,42.7897,42.8626,314563.0
2017-03-17 13:00:00,52.94,52.99,52.87,52.97,216446.0,42.8545,42.895,42.7978,42.8788,216446.0
2017-03-17 13:30:00,52.97,52.97,52.91,52.92,182958.0,42.8788,42.8788,42.8302,42.8383,182958.0
2017-03-17 14:00:00,52.93,52.95,52.75,52.76,182484.0,42.8464,42.8626,42.7007,42.7088,182484.0
2017-03-17 14:30:00,52.76,52.77,52.54,52.55,170641.0,42.7088,42.7169,42.5307,42.5388,170641.0
2017-03-17 15:00:00,52.55,52.67,52.52,52.65,207343.0,42.5388,42.6359,42.5145,42.6197,207343.0
2017-03-17 15:30:00,52.66,52.74,52.59,52.74,1009658.0,42.6278,42.6926,42.5712,42.6926,1009658.0
2017-03-20 09:30:00,52.69,52.84,52.33,52.34,193810.0,42.6521,42.7735,42.3607,42.3688,193810.0
2017-03-20 10:00:00,52.34,52.5,52.31,52.36,189186.0,42.3688,42.4983,42.3445,42.385,189186.0
2017-03-20 10:30:00,52.36,52.43,52.28,52.28,231523.0,42.385,42.4417,42.3202,42.3202,231523.0
2017-03-20 11:00:00,52.29,52.31,52.15,52.17,446028.0,42.3283,42.3445,42.215,42.2312,446028.0
2017-03-20 11:30:00,52.16,52.3,52.16,52.28,96912.0,42.2231,42.3364,42.2231,42.3202,96912.0
2017-03-20 12:00:00,52.28,52.3,52.21,52.29,253346.0,42.3202,42.3364,42.2636,42.3283,253346.0
2017-03-20 12:30:00,52.28,52.29,52.24,52.28,88698.0,42.3202,42.3283,42.2879,42.3202,88698.0
2017-03-20 13:00:00,52.28,52.3,52.23,52.23,70175.0,42.3202,42.3364,42.2798,42.2798,70175.0
2017-03-20 13:30:00,52.24,52.25,52.05,52.1,239407.0,42.2879,42.2959,42.1341,42.1745,239407.0
2017-03-20 14:00:00,52.1,52.12,52.01,52.05,130880.0,42.1745,42.1907,42.1017,42.1341,130880.0
2017-03-20 14:30:00,52.05,52.06,51.97,52.04,210988.0,42.1341,42.1421,42.0693,42.126,210988.0
2017-03-20 15:00:00,52.03,52.1,52.02,52.1,244342.0,42.1179,42.1745,42.1098,42.1745,244342.0
2017-03-20 15:30:00,52.1,52.13,52.03,52.11,950130.0,42.1745,42.1988,42.1179,42.1826,950130.0
2017-03-21 09:30:00,52.05,52.24,52.04,52.16,148231.0,42.1341,42.2879,42.126,42.2231,148231.0
2017-03-21 10:00:00,52.16,52.18,51.92,51.96,158242.0,42.2231,42.2393,42.0288,42.0612,158242.0
2017-03-21 10:30:00,51.96,51.96,51.76,51.81,252506.0,42.0612,42.0612,41.8993,41.9398,252506.0
2017-03-21 11:00:00,51.81,52.03,51.79,52.0,208396.0,41.9398,42.1179,41.9236,42.0936,208396.0
2017-03-21 11:30:00,51.99,52.01,51.85,51.95,142478.0,42.0855,42.1017,41.9722,42.0531,142478.0
2017-03-21 12:00:00,51.95,52.01,51.87,52.0,123118.0,42.0531,42.1017,41.9883,42.0936,123118.0
2017-03-21 12:30:00,51.99,52.01,51.8,51.89,102639.0,42.0855,42.1017,41.9317,42.0045,102639.0
2017-03-21 13:00:00,51.89,52.0,51.89,51.93,171383.0,42.0045,42.0936,42.0045,42.0369,171383.0
2017-03-21 13:30:00,51.93,52.02,51.92,51.95,183925.0,42.0369,42.1098,42.0288,42.0531,183925.0
2017-03-21 14:00:00,51.96,52.09,51.92,52.01,183660.0,42.0612,42.1664,42.0288,42.1017,183660.0
2017-03-21 14:30:00,52.01,52.08,51.86,51.87,184240.0,42.1017,42.1583,41.9802,41.9883,184240.0
2017-03-21 15:00:00,51.87,51.92,51.83,51.86,191102.0,41.9883,42.0288,41.956,41.9802,191102.0
2017-03-21 15:30:00,51.85,51.87,51.76,51.81,420331.0,41.9722,41.9883,41.8993,41.9398,420331.0
2017-03-22 09:30:00,51.84,51.93,51.67,51.85,139177.0,41.9641,42.0369,41.8264,41.9722,139177.0
2017-03-22 10:00:00,51.85,51.88,51.72,51.73,86923.0,41.9722,41.9964,41.8669,41.875,86923.0
2017-03-22 10:30:00,51.73,51.8,51.66,51.74,86234.0,41.875,41.9317,41.8183,41.8831,86234.0
2017-03-22 11:00:00,51.74,52.09,51.72,52.09,156761.0,41.8831,42.1664,41.8669,42.1664,156761.0
2017-03-22 11:30:00,52.08,52.14,52.06,52.06,102754.0,42.1583,42.2069,42.1421,42.1421,102754.0
2017-03-22 12:00:00,52.06,52.11,52.02,52.11,86489.0,42.1421,42.1826,42.1098,42.1826,86489.0
2017-03-22 12:30:00,52.12,52.25,52.11,52.25,117473.0,42.1907,42.2959,42.1826,42.2959,117473.0
2017-03-22 13:00:00,52.25,52.32,52.16,52.29,139277.0,42.2959,42.3526,42.2231,42.3283,139277.0
2017-03-22 13:30:00,52.28,52.33,52.22,52.22,118844.0,42.3202,42.3607,42.2717,42.2717,118844.0
2017-03-22 14:00:00,52.23,52.3,52.2,52.25,114573.0,42.2798,42.3364,42.2555,42.2959,114573.0
2017-03-22 14:30:00,52.25,52.37,52.25,52.36,114436.0,42.2959,42.3931,42.2959,42.385,114436.0
2017-03-22 15:00:00,52.35,52.5,52.34,52.43,195923.0,42.3769,42.4983,42.3688,42.4417,195923.0
2017-03-22 15:30:00,52.43,52.56,52.36,52.53,497595.0,42.4417,42.5469,42.385,42.5226,497595.0
2017-03-23 09:30:00,52.43,52.7,52.23,52.63,161912.0,42.4417,42.6602,42.2798,42.6036,161912.0
2017-03-23 10:00:00,52.62,52.78,52.61,52.71,176713.0,42.5955,42.725,42.5874,42.6683,176713.0
2017-03-23 10:30:00,52.7,52.75,52.63,52.74,102623.0,42.6602,42.7007,42.6036,42.6926,102623.0
2017-03-23 11:00:00,52.73,52.78,52.66,52.66,83956.0,42.6845,42.725,42.6278,42.6278,83956.0
2017-03-23 11:30:00,52.66,52.71,52.64,52.7,86925.0,42.6278,42.6683,42.6117,42.6602,86925.0
2017-03-23 12:00:00,52.7,52.8,52.69,52.8,94178.0,42.6602,42.7412,42.6521,42.7412,94178.0
2017-03-23 12:30:00,52.79,52.86,52.77,52.86,82148.0,42.7331,42.7897,42.7169,42.7897,82148.0
2017-03-23 13:00:00,52.86,52.87,52.68,52.7,115849.0,42.7897,42.7978,42.644,42.6602,115849.0
2017-03-23 13:30:00,52.7,52.89,52.7,52.84,128840.0,42.6602,42.814,42.6602,42.7735,128840.0
2017-03-23 14:00:00,52.84,53.01,52.82,52.9,192458.0,42.7735,42.9112,42.7574,42.8221,192458.0
2017-03-23 14:30:00,52.9,52.91,52.77,52.78,193384.0,42.8221,42.8302,42.7169,42.725,193384.0
2017-03-23 15:00:00,52.77,52.79,52.69,52.75,463556.0,42.7169,42.7331,42.6521,42.7007,463556.0
2017-03-23 15:30:00,52.75,52.75,52.53,52.66,621036.0,42.7007,42.7007,42.5226,42.6278,621036.0
2017-03-24 09:30:00,52.65,52.74,52.42,52.69,95737.0,42.6197,42.6926,42.4336,42.6521,95737.0
2017-03-24 10:00:00,52.69,52.76,52.67,52.73,48620.0,42.6521,42.7088,42.6359,42.6845,48620.0
2017-03-24 10:30:00,52.73,52.75,52.59,52.61,192295.0,42.6845,42.7007,42.5712,42.5874,192295.0
2017-03-24 11:00:00,52.62,52.79,52.62,52.76,99249.0,42.5955,42.7331,42.5955,42.7088,99249.0
2017-03-24 11:30:00,52.76,52.79,52.75,52.77,54924.0,42.7088,42.7331,42.7007,42.7169,54924.0
2017-03-24 12:00:00,52.78,52.86,52.74,52.8,126469.0,42.725,42.7897,42.6926,42.7412,126469.0
2017-03-24 12:30:00,52.81,52.88,52.74,52.83,138613.0,42.7493,42.8059,42.6926,42.7655,138613.0
2017-03-24 13:00:00,52.84,52.86,52.78,52.84,118087.0,42.7735,42.7897,42.725,42.7735,118087.0
2017-03-24 13:30:00,52.85,52.85,52.74,52.77,126526.0,42.7816,42.7816,42.6926,42.7169,126526.0
2017-03-24 14:00:00,52.77,52.82,52.73,52.81,136056.0,42.7169,42.7574,42.6845,42.7493,136056.0
2017-03-24 14:30:00,52.8,52.81,52.63,52.64,161976.0,42.7412,42.7493,42.6036,42.6117,161976.0
2017-03-24 15:00:00,52.64,52.72,52.58,52.7,301839.0,42.6117,42.6764,42.5631,42.6602,301839.0
2017-03-24 15:30:00,52.71,52.93,52.68,52.82,840639.0,42.6683,42.8464,42.644,42.7574,840639.0
2017-03-27 09:30:00,52.61,52.69,52.37,52.56,161147.0,42.5874,42.6521,42.3931,42.5469,161147.0
2017-03-27 10:00:00,52.55,52.55,52.15,52.24,203917.0,42.5388,42.5388,42.215,42.2879,203917.0
2017-03-27 10:30:00,52.23,52.23,52.08,52.14,154716.0,42.2798,42.2798,42.1583,42.2069,154716.0
2017-03-27 11:00:00,52.14,52.14,51.92,51.98,142038.0,42.2069,42.2069,42.0288,42.0774,142038.0
2017-03-27 11:30:00,51.98,52.06,51.95,51.96,94849.0,42.0774,42.1421,42.0531,42.0612,94849.0
2017-03-27 12:00:00,51.96,52.03,51.86,51.87,131253.0,42.0612,42.1179,41.9802,41.9883,131253.0
2017-03-27 12:30:00,51.88,51.97,51.87,51.93,87396.0,41.9964,42.0693,41.9883,42.0369,87396.0
2017-03-27 13:00:00,51.93,51.95,51.84,51.86,105451.0,42.0369,42.0531,41.9641,41.9802,105451.0
2017-03-27 13:30:00,51.87,51.88,51.78,51.86,197005.0,41.9883,41.9964,41.9155,41.9802,197005.0
2017-03-27 14:00:00,51.87,51.93,51.86,51.91,123990.0,41.9883,42.0369,41.9802,42.0207,123990.0
2017-03-27 14:30:00,51.9,52.0,51.9,51.98,115208.0,42.0126,42.0936,42.0126,42.0774,115208.0
2017-03-27 15:00:00,51.98,52.1,51.98,52.04,197438.0,42.0774,42.1745,42.0774,42.126,197438.0
2017-03-27 15:30:00,52.04,52.12,52.02,52.05,395637.0,42.126,42.1907,42.1098,42.1341,395637.0
2017-03-28 09:30:00,51.92,51.99,51.67,51.87,158120.0,42.0288,42.0855,41.8264,41.9883,158120.0
2017-03-28 10:00:00,51.88,52.09,51.87,51.89,128688.0,41.9964,42.1664,41.9883,42.0045,128688.0
2017-03-28 10:30:00,51.89,51.91,51.75,51.86,126881.0,42.0045,42.0207,41.8912,41.9802,126881.0
2017-03-28 11:00:00,51.86,52.01,51.86,51.94,120666.0,41.9802,42.1017,41.9802,42.045,120666.0
2017-03-28 11:30:00,51.94,52.08,51.93,52.02,105813.0,42.045,42.1583,42.0369,42.1098,105813.0
2017-03-28 12:00:00,52.02,52.06,52.01,52.02,117711.0,42.1098,42.1421,42.1017,42.1098,117711.0
2017-03-28 12:30:00,52.03,52.03,51.98,52.01,88178.0,42.1179,42.1179,42.0774,42.1017,88178.0
2017-03-28 13:00:00,52.01,52.11,52.0,52.09,103710.0,42.1017,42.1826,42.0936,42.1664,103710.0
2017-03-28 13:30:00,52.09,52.23,52.03,52.23,89328.0,42.1664,42.2798,42.1179,42.2798,89328.0
2017-03-28 14:00:00,52.23,52.28,52.17,52.27,76162.0,42.2798,42.3202,42.2312,42.3121,76162.0
2017-03-28 14:30:00,52.27,52.32,52.21,52.22,68647.0,42.3121,42.3526,42.2636,42.2717,68647.0
2017-03-28 15:00:00,52.22,52.28,52.18,52.23,114352.0,42.2717,42.3202,42.2393,42.2798,114352.0
2017-03-28 15:30:00,52.23,52.25,52.14,52.2,361235.0,42.2798,42.2959,42.2069,42.2555,361235.0
2017-03-29 09:30:00,52.06,52.08,51.87,52.01,174153.0,42.1421,42.1583,41.9883,42.1017,174153.0
2017-03-29 10:00:00,52.02,52.05,51.91,51.99,191471.0,42.1098,42.1341,42.0207,42.0855,191471.0
2017-03-29 10:30:00,51.98,52.0,51.87,51.89,155110.0,42.0774,42.0936,41.9883,42.0045,155110.0
2017-03-29 11:00:00,51.89,51.89,51.75,51.83,191438.0,42.0045,42.0045,41.8912,41.956,191438.0
2017-03-29 11:30:00,51.83,51.84,51.7,51.77,147336.0,41.956,41.9641,41.8507,41.9074,147336.0
2017-03-29 12:00:00,51.76,51.78,51.68,51.68,130137.0,41.8993,41.9155,41.8345,41.8345,130137.0
2017-03-29 12:30:00,51.68,51.8,51.67,51.73,112162.0,41.8345,41.9317,41.8264,41.875,112162.0
2017-03-29 13:00:00,51.74,51.76,51.72,51.74,67876.0,41.8831,41.8993,41.8669,41.8831,67876.0
2017-03-29 13:30:00,51.75,51.75,51.68,51.71,159774.0,41.8912,41.8912,41.8345,41.8588,159774.0
2017-03-29 14:00:00,51.71,51.75,51.67,51.68,139382.0,41.8588,41.8912,41.8264,41.8345,139382.0
2017-03-29 14:30:00,51.68,51.69,51.62,51.63,161440.0,41.8345,41.8426,41.786,41.7941,161440.0
2017-03-29 15:00:00,51.62,51.69,51.61,51.66,215353.0,41.786,41.8426,41.7779,41.8183,215353.0
2017-03-29 15:30:00,51.66,51.82,51.66,51.81,546919.0,41.8183,41.9479,41.8183,41.9398,546919.0
2017-03-30 09:30:00,51.7,52.14,51.63,52.13,191473.0,41.8507,42.2069,41.7941,42.1988,191473.0
2017-03-30 10:00:00,52.13,52.15,52.02,52.07,105909.0,42.1988,42.215,42.1098,42.1502,105909.0
2017-03-30 10:30:00,52.07,52.19,52.04,52.17,112337.0,42.1502,42.2474,42.126,42.2312,112337.0
2017-03-30 11:00:00,52.17,52.25,52.15,52.23,155899.0,42.2312,42.2959,42.215,42.2798,155899.0
2017-03-30 11:30:00,52.23,52.26,52.18,52.22,100680.0,42.2798,42.304,42.2393,42.2717,100680.0
2017-03-30 12:00:00,52.22,52.24,52.12,52.14,135608.0,42.2717,42.2879,42.1907,42.2069,135608.0
2017-03-30 12:30:00,52.14,52.2,52.09,52.1,82287.0,42.2069,42.2555,42.1664,42.1745,82287.0
2017-03-30 13:00:00,52.1,52.16,52.08,52.13,66232.0,42.1745,42.2231,42.1583,42.1988,66232.0
2017-03-30 13:30:00,52.13,52.14,52.08,52.09,63258.0,42.1988,42.2069,42.1583,42.1664,63258.0
2017-03-30 14:00:00,52.09,52.1,52.02,52.02,73142.0,42.1664,42.1745,42.1098,42.1098,73142.0
2017-03-30 14:30:00,52.02,52.03,51.96,52.01,74201.0,42.1098,42.1179,42.0612,42.1017,74201.0
2017-03-30 15:00:00,52.01,52.03,51.97,52.02,76163.0,42.1017,42.1179,42.0693,42.1098,76163.0
2017-03-30 15:30:00,52.02,52.03,51.98,52.01,374049.0,42.1098,42.1179,42.0774,42.1017,374049.0
2017-03-31 09:30:00,51.96,52.08,51.92,52.03,96776.0,42.0612,42.1583,42.0288,42.1179,96776.0
2017-03-31 10:00:00,52.03,52.15,52.01,52.1,117701.0,42.1179,42.215,42.1017,42.1745,117701.0
2017-03-31 10:30:00,52.1,52.17,52.02,52.03,158352.0,42.1745,42.2312,42.1098,42.1179,158352.0
2017-03-31 11:00:00,52.03,52.08,52.01,52.07,74414.0,42.1179,42.1583,42.1017,42.1502,74414.0
2017-03-31 11:30:00,52.06,52.06,52.0,52.03,82875.0,42.1421,42.1421,42.0936,42.1179,82875.0
2017-03-31 12:00:00,52.03,52.1,52.03,52.09,50352.0,42.1179,42.1745,42.1179,42.1664,50352.0
2017-03-31 12:30:00,52.09,52.12,52.05,52.07,55319.0,42.1664,42.1907,42.1341,42.1502,55319.0
2017-03-31 13:00:00,52.06,52.13,52.06,52.13,66215.0,42.1421,42.1988,42.1421,42.1988,66215.0
2017-03-31 13:30:00,52.13,52.15,52.08,52.11,68386.0,42.1988,42.215,42.1583,42.1826,68386.0
2017-03-31 14:00:00,52.1,52.11,52.0,52.04,106443.0,42.1745,42.1826,42.0936,42.126,106443.0
2017-03-31 14:30:00,52.04,52.06,51.96,51.96,107968.0,42.126,42.1421,42.0612,42.0612,107968.0
2017-03-31 15:00:00,51.96,52.08,51.96,52.06,96897.0,42.0612,42.1583,42.0612,42.1421,96897.0
2017-03-31 15:30:00,52.06,52.11,51.91,51.92,373605.0,42.1421,42.1826,42.0207,42.0288,373605.0
2017-04-03 09:30:00,52.06,52.11,51.82,52.02,196050.0,42.1421,42.1826,41.9479,42.1098,196050.0
2017-04-03 10:00:00,52.03,52.08,51.87,51.93,103268.0,42.1179,42.1583,41.9883,42.0369,103268.0
2017-04-03 10:30:00,51.94,51.96,51.76,51.77,97939.0,42.045,42.0612,41.8993,41.9074,97939.0
2017-04-03 11:00:00,51.77,51.81,51.69,51.7,89464.0,41.9074,41.9398,41.8426,41.8507,89464.0
2017-04-03 11:30:00,51.71,51.74,51.64,51.67,78805.0,41.8588,41.8831,41.8022,41.8264,78805.0
2017-04-03 12:00:00,51.67,51.72,51.62,51.72,77827.0,41.8264,41.8669,41.786,41.8669,77827.0
2017-04-03 12:30:00,51.71,51.71,51.64,51.66,86668.0,41.8588,41.8588,41.8022,41.8183,86668.0
2017-04-03 13:00:00,51.66,51.68,51.6,51.61,85521.0,41.8183,41.8345,41.7698,41.7779,85521.0
2017-04-03 13:30:00,51.61,51.61,51.56,51.59,128954.0,41.7779,41.7779,41.7374,41.7617,128954.0
2017-04-03 14:00:00,51.59,51.6,51.5,51.54,132975.0,41.7617,41.7698,41.6888,41.7212,132975.0
2017-04-03 14:30:00,51.53,51.61,51.49,51.59,124423.0,41.7131,41.7779,41.6807,41.7617,124423.0
2017-04-03 15:00:00,51.59,51.68,51.57,51.65,160267.0,41.7617,41.8345,41.7455,41.8103,160267.0
2017-04-03 15:30:00,51.65,51.7,51.6,51.68,406454.0,41.8103,41.8507,41.7698,41.8345,406454.0
2017-04-04 09:30:00,51.6,51.7,51.5,51.51,124537.0,41.7698,41.8507,41.6888,41.6969,124537.0
2017-04-04 10:00:00,51.5,51.52,51.4,51.42,125092.0,41.6888,41.705,41.6079,41.6241,125092.0
2017-04-04 10:30:00,51.42,51.51,51.41,51.49,132549.0,41.6241,41.6969,41.616,41.6807,132549.0
2017-04-04 11:00:00,51.49,51.57,51.46,51.52,107312.0,41.6807,41.7455,41.6565,41.705,107312.0
2017-04-04 11:30:00,51.53,51.58,51.49,51.57,87716.0,41.7131,41.7536,41.6807,41.7455,87716.0
2017-04-04 12:00:00,51.58,51.58,51.47,51.49,96101.0,41.7536,41.7536,41.6645,41.6807,96101.0
2017-04-04 12:30:00,51.48,51.51,51.41,51.51,91097.0,41.6726,41.6969,41.616,41.6969,91097.0
2017-04-04 13:00:00,51.5,51.52,51.47,51.48,59387.0,41.6888,41.705,41.6645,41.6726,59387.0
2017-04-04 13:30:00,51.48,51.52,51.44,51.47,93599.0,41.6726,41.705,41.6403,41.6645,93599.0
2017-04-04 14:00:00,51.47,51.57,51.46,51.57,132791.0,41.6645,41.7455,41.6565,41.7455,132791.0
2017-04-04 14:30:00,51.57,51.6,51.55,51.57,102670.0,41.7455,41.7698,41.7293,41.7455,102670.0
2017-04-04 15:00:00,51.57,51.61,51.53,51.54,120509.0,41.7455,41.7779,41.7131,41.7212,120509.0
2017-04-04 15:30:00,51.54,51.6,51.52,51.59,456721.0,41.7212,41.7698,41.705,41.7617,456721.0
2017-04-05 09:30:00,51.54,51.79,51.46,51.77,234967.0,41.9882,42.1919,41.9231,42.1756,234967.0
2017-04-05 10:00:00,51.76,51.95,51.74,51.85,192619.0,42.1675,42.3223,42.1512,42.2408,192619.0
2017-04-05 10:30:00,51.85,51.93,51.84,51.9,147465.0,42.2408,42.306,42.2326,42.2815,147465.0
2017-04-05 11:00:00,51.89,51.98,51.85,51.86,166802.0,42.2734,42.3467,42.2408,42.2489,166802.0
2017-04-05 11:30:00,51.86,51.89,51.76,51.76,125059.0,42.2489,42.2734,42.1675,42.1675,125059.0
2017-04-05 12:00:00,51.76,51.89,51.75,51.85,134815.0,42.1675,42.2734,42.1593,42.2408,134815.0
2017-04-05 12:30:00,51.86,51.9,51.84,51.84,105870.0,42.2489,42.2815,42.2326,42.2326,105870.0
2017-04-05 13:00:00,51.85,51.95,51.85,51.91,145107.0,42.2408,42.3223,42.2408,42.2897,145107.0
2017-04-05 13:30:00,51.91,51.95,51.88,51.94,136295.0,42.2897,42.3223,42.2652,42.3141,136295.0
2017-04-05 14:00:00,51.94,51.94,51.8,51.81,148297.0,42.3141,42.3141,42.2001,42.2082,148297.0
2017-04-05 14:30:00,51.81,51.82,51.62,51.65,169299.0,42.2082,42.2163,42.0534,42.0779,169299.0
2017-04-05 15:00:00,51.65,51.73,51.54,51.57,229797.0,42.0779,42.143,41.9882,42.0127,229797.0
2017-04-05 15:30:00,51.58,51.64,51.49,51.55,457251.0,42.0208,42.0697,41.9475,41.9964,457251.0
2017-04-06 09:30:00,51.58,51.82,51.47,51.8,187435.0,42.0208,42.2163,41.9312,42.2001,187435.0
2017-04-06 10:00:00,51.82,51.83,51.58,51.68,162672.0,42.2163,42.2245,42.0208,42.1023,162672.0
2017-04-06 10:30:00,51.68,51.75,51.64,51.73,122954.0,42.1023,42.1593,42.0697,42.143,122954.0
2017-04-06 11:00:00,51.73,51.79,51.71,51.73,109146.0,42.143,42.1919,42.1267,42.143,109146.0
2017-04-06 11:30:00,51.74,51.75,51.68,51.71,111310.0,42.1512,42.1593,42.1023,42.1267,111310.0
2017-04-06 12:00:00,51.72,51.74,51.68,51.73,80210.0,42.1349,42.1512,42.1023,42.143,80210.0
2017-04-06 12:30:00,51.72,51.75,51.51,51.56,154577.0,42.1349,42.1593,41.9638,42.0045,154577.0
2017-04-06 13:00:00,51.56,51.66,51.56,51.64,89881.0,42.0045,42.086,42.0045,42.0697,89881.0
2017-04-06 13:30:00,51.64,51.79,51.63,51.78,122312.0,42.0697,42.1919,42.0616,42.1838,122312.0
2017-04-06 14:00:00,51.79,51.8,51.67,51.69,97566.0,42.1919,42.2001,42.0941,42.1104,97566.0
2017-04-06 14:30:00,51.69,51.7,51.56,51.58,115006.0,42.1104,42.1186,42.0045,42.0208,115006.0
2017-04-06 15:00:00,51.58,51.69,51.58,51.65,147657.0,42.0208,42.1104,42.0208,42.0779,147657.0
2017-04-06 15:30:00,51.65,51.66,51.6,51.65,375002.0,42.0779,42.086,42.0371,42.0779,375002.0
2017-04-07 09:30:00,51.66,51.78,51.55,51.62,101446.0,42.086,42.1838,41.9964,42.0534,101446.0
2017-04-07 10:00:00,51.62,51.65,51.56,51.64,89500.0,42.0534,42.0779,42.0045,42.0697,89500.0
2017-04-07 10:30:00,51.64,51.68,51.58,51.62,79600.0,42.0697,42.1023,42.0208,42.0534,79600.0
2017-04-07 11:00:00,51.62,51.71,51.62,51.68,120866.0,42.0534,42.1267,42.0534,42.1023,120866.0
2017-04-07 11:30:00,51.68,51.78,51.64,51.71,135862.0,42.1023,42.1838,42.0697,42.1267,135862.0
2017-04-07 12:00:00,51.71,51.76,51.65,51.76,118495.0,42.1267,42.1675,42.0779,42.1675,118495.0
2017-04-07 12:30:00,51.76,51.78,51.69,51.71,63533.0,42.1675,42.1838,42.1104,42.1267,63533.0
2017-04-07 13:00:00,51.71,51.82,51.66,51.82,82460.0,42.1267,42.2163,42.086,42.2163,82460.0
2017-04-07 13:30:00,51.82,51.84,51.76,51.79,96151.0,42.2163,42.2326,42.1675,42.1919,96151.0
2017-04-07 14:00:00,51.79,51.83,51.77,51.78,111164.0,42.1919,42.2245,42.1756,42.1838,111164.0
2017-04-07 14:30:00,51.77,51.87,51.76,51.81,127828.0,42.1756,42.2571,42.1675,42.2082,127828.0
2017-04-07 15:00:00,51.82,51.88,51.81,51.84,144043.0,42.2163,42.2652,42.2082,42.2326,144043.0
2017-04-07 15:30:00,51.85,51.85,51.77,51.78,424244.0,42.2408,42.2408,42.1756,42.1838,424244.0
2017-04-10 09:30:00,51.7,51.81,51.59,51.78,135175.0,42.1186,42.2082,42.029,42.1838,135175.0
2017-04-10 10:00:00,51.79,51.9,51.78,51.9,85001.0,42.1919,42.2815,42.1838,42.2815,85001.0
2017-04-10 10:30:00,51.9,51.95,51.86,51.91,56273.0,42.2815,42.3223,42.2489,42.2897,56273.0
2017-04-10 11:00:00,51.91,52.0,51.87,51.98,85098.0,42.2897,42.363,42.2571,42.3467,85098.0
2017-04-10 11:30:00,51.98,52.0,51.82,51.91,63598.0,42.3467,42.363,42.2163,42.2897,63598.0
2017-04-10 12:00:00,51.9,51.91,51.78,51.86,68866.0,42.2815,42.2897,42.1838,42.2489,68866.0
2017-04-10 12:30:00,51.86,52.01,51.85,52.0,75676.0,42.2489,42.3711,42.2408,42.363,75676.0
2017-04-10 13:00:00,52.01,52.06,51.99,52.04,65482.0,42.3711,42.4119,42.3548,42.3956,65482.0
2017-04-10 13:30:00,52.04,52.13,52.03,52.05,81034.0,42.3956,42.4689,42.3874,42.4037,81034.0
2017-04-10 14:00:00,52.06,52.07,52.0,52.04,93046.0,42.4119,42.42,42.363,42.3956,93046.0
2017-04-10 14:30:00,52.04,52.29,52.03,52.23,145882.0,42.3956,42.5992,42.3874,42.5504,145882.0
2017-04-10 15:00:00,52.23,52.26,52.06,52.08,151390.0,42.5504,42.5748,42.4119,42.4282,151390.0
2017-04-10 15:30:00,52.08,52.1,51.97,52.03,380327.0,42.4282,42.4445,42.3385,42.3874,380327.0
2017-04-11 09:30:00,52.0,52.19,51.88,52.08,162199.0,42.363,42.5178,42.2652,42.4282,162199.0
2017-04-11 10:00:00,52.11,52.19,52.06,52.19,121286.0,42.4526,42.5178,42.4119,42.5178,121286.0
2017-04-11 10:30:00,52.19,52.19,51.92,52.07,218355.0,42.5178,42.5178,42.2978,42.42,218355.0
2017-04-11 11:00:00,52.07,52.13,52.01,52.07,224307.0,42.42,42.4689,42.3711,42.42,224307.0
2017-04-11 11:30:00,52.09,52.16,52.06,52.16,115239.0,42.4363,42.4933,42.4119,42.4933,115239.0
2017-04-11 12:00:00,52.16,52.16,51.99,52.01,149926.0,42.4933,42.4933,42.3548,42.3711,149926.0
2017-04-11 12:30:00,52.01,52.08,52.01,52.07,92594.0,42.3711,42.4282,42.3711,42.42,92594.0
2017-04-11 13:00:00,52.07,52.15,52.05,52.11,144114.0,42.42,42.4852,42.4037,42.4526,144114.0
2017-04-11 13:30:00,52.11,52.13,52.02,52.1,97322.0,42.4526,42.4689,42.3793,42.4445,97322.0
2017-04-11 14:00:00,52.1,52.13,52.01,52.1,133363.0,42.4445,42.4689,42.3711,42.4445,133363.0
2017-04-11 14:30:00,52.1,52.12,52.03,52.07,124558.0,42.4445,42.4607,42.3874,42.42,124558.0
2017-04-11 15:00:00,52.07,52.1,51.97,52.04,231880.0,42.42,42.4445,42.3385,42.3956,231880.0
2017-04-11 15:30:00,52.04,52.11,52.01,52.09,452323.0,42.3956,42.4526,42.3711,42.4363,452323.0
2017-04-12 09:30:00,51.79,51.96,51.66,51.8,186487.0,42.1919,42.3304,42.086,42.2001,186487.0
2017-04-12 10:00:00,51.81,51.95,51.81,51.94,94174.0,42.2082,42.3223,42.2082,42.3141,94174.0
2017-04-12 10:30:00,51.94,51.97,51.84,51.95,136700.0,42.3141,42.3385,42.2326,42.3223,136700.0
2017-04-12 11:00:00,51.95,52.12,51.91,52.07,102865.0,42.3223,42.4607,42.2897,42.42,102865.0
2017-04-12 11:30:00,52.07,52.07,52.01,52.06,79059.0,42.42,42.42,42.3711,42.4119,79059.0
2017-04-12 12:00:00,52.07,52.22,52.03,52.2,114748.0,42.42,42.5422,42.3874,42.5259,114748.0
2017-04-12 12:30:00,52.2,52.25,52.16,52.2,77547.0,42.5259,42.5667,42.4933,42.5259,77547.0
2017-04-12 13:00:00,52.2,52.24,52.13,52.19,85264.0,42.5259,42.5585,42.4689,42.5178,85264.0
2017-04-12 13:30:00,52.19,52.29,52.16,52.29,93651.0,42.5178,42.5992,42.4933,42.5992,93651.0
2017-04-12 14:00:00,52.29,52.3,52.16,52.2,113017.0,42.5992,42.6074,42.4933,42.5259,113017.0
2017-04-12 14:30:00,52.2,52.22,52.12,52.22,123264.0,42.5259,42.5422,42.4607,42.5422,123264.0
2017-04-12 15:00:00,52.22,52.28,52.15,52.16,258570.0,42.5422,42.5911,42.4852,42.4933,258570.0
2017-04-12 15:30:00,52.17,52.21,52.13,52.21,512433.0,42.5015,42.5341,42.4689,42.5341,512433.0
2017-04-13 09:30:00,52.18,52.32,52.07,52.17,141087.0,42.5096,42.6237,42.42,42.5015,141087.0
2017-04-13 10:00:00,52.17,52.2,52.05,52.13,82289.0,42.5015,42.5259,42.4037,42.4689,82289.0
2017-04-13 10:30:00,52.13,52.18,52.08,52.11,65461.0,42.4689,42.5096,42.4282,42.4526,65461.0
2017-04-13 11:00:00,52.12,52.21,52.11,52.12,71642.0,42.4607,42.5341,42.4526,42.4607,71642.0
2017-04-13 11:30:00,52.12,52.2,52.12,52.14,47444.0,42.4607,42.5259,42.4607,42.477,47444.0
2017-04-13 12:00:00,52.14,52.14,52.04,52.06,64492.0,42.477,42.477,42.3956,42.4119,64492.0
2017-04-13 12:30:00,52.07,52.07,51.97,52.01,72550.0,42.42,42.42,42.3385,42.3711,72550.0
2017-04-13 13:00:00,52.02,52.02,51.95,52.02,56024.0,42.3793,42.3793,42.3223,42.3793,56024.0
2017-04-13 13:30:00,52.01,52.04,51.96,51.98,63972.0,42.3711,42.3956,42.3304,42.3467,63972.0
2017-04-13 14:00:00,51.99,52.1,51.98,52.08,107127.0,42.3548,42.4445,42.3467,42.4282,107127.0
2017-04-13 14:30:00,52.07,52.12,52.06,52.09,80946.0,42.42,42.4607,42.4119,42.4363,80946.0
2017-04-13 15:00:00,52.09,52.11,51.99,52.01,96582.0,42.4363,42.4526,42.3548,42.3711,96582.0
2017-04-13 15:30:00,52.01,52.04,51.9,51.9,241025.0,42.3711,42.3956,42.2815,42.2815,241025.0
2017-04-17 09:30:00,51.96,52.2,51.88,52.09,132293.0,42.3304,42.5259,42.2652,42.4363,132293.0
2017-04-17 10:00:00,52.09,52.11,52.02,52.09,77636.0,42.4363,42.4526,42.3793,42.4363,77636.0
2017-04-17 10:30:00,52.08,52.14,51.97,52.06,104877.0,42.4282,42.477,42.3385,42.4119,104877.0
2017-04-17 11:00:00,52.07,52.07,51.95,51.97,68112.0,42.42,42.42,42.3223,42.3385,68112.0
2017-04-17 11:30:00,51.97,51.99,51.88,51.89,72261.0,42.3385,42.3548,42.2652,42.2734,72261.0
2017-04-17 12:00:00,51.89,51.98,51.89,51.95,81991.0,42.2734,42.3467,42.2734,42.3223,81991.0
2017-04-17 12:30:00,51.95,52.01,51.94,51.99,76877.0,42.3223,42.3711,42.3141,42.3548,76877.0
2017-04-17 13:00:00,51.99,52.08,51.97,52.03,66145.0,42.3548,42.4282,42.3385,42.3874,66145.0
2017-04-17 13:30:00,52.04,52.04,51.98,52.01,67791.0,42.3956,42.3956,42.3467,42.3711,67791.0
2017-04-17 14:00:00,52.02,52.05,51.96,51.96,78060.0,42.3793,42.4037,42.3304,42.3304,78060.0
2017-04-17 14:30:00,51.97,52.01,51.95,51.98,123491.0,42.3385,42.3711,42.3223,42.3467,123491.0
2017-04-17 15:00:00,51.98,52.12,51.96,52.1,169162.0,42.3467,42.4607,42.3304,42.4445,169162.0
2017-04-17 15:30:00,52.09,52.13,52.05,52.11,289274.0,42.4363,42.4689,42.4037,42.4526,289274.0
2017-04-18 09:30:00,52.0,52.34,51.96,52.26,185534.0,42.363,42.64,42.3304,42.5748,185534.0
2017-04-18 10:00:00,52.26,52.47,52.21,52.33,162211.0,42.5748,42.7459,42.5341,42.6318,162211.0
2017-04-18 10:30:00,52.35,52.5,52.35,52.5,174593.0,42.6481,42.7703,42.6481,42.7703,174593.0
2017-04-18 11:00:00,52.5,52.61,52.46,52.48,145149.0,42.7703,42.8599,42.7377,42.754,145149.0
2017-04-18 11:30:00,52.48,52.48,52.3,52.32,125593.0,42.754,42.754,42.6074,42.6237,125593.0
2017-04-18 12:00:00,52.32,52.38,52.28,52.34,96497.0,42.6237,42.6726,42.5911,42.64,96497.0
2017-04-18 12:30:00,52.34,52.4,52.33,52.34,77340.0,42.64,42.6889,42.6318,42.64,77340.0
2017-04-18 13:00:00,52.35,52.43,52.32,52.38,94514.0,42.6481,42.7133,42.6237,42.6726,94514.0
2017-04-18 13:30:00,52.38,52.4,52.33,52.36,70805.0,42.6726,42.6889,42.6318,42.6563,70805.0
2017-04-18 14:00:00,52.36,52.43,52.35,52.39,91427.0,42.6563,42.7133,42.6481,42.6807,91427.0
2017-04-18 14:30:00,52.39,52.4,52.33,52.36,103924.0,42.6807,42.6889,42.6318,42.6563,103924.0
2017-04-18 15:00:00,52.37,52.43,52.35,52.4,147756.0,42.6644,42.7133,42.6481,42.6889,147756.0
2017-04-18 15:30:00,52.41,52.45,52.38,52.41,434575.0,42.697,42.7296,42.6726,42.697,434575.0
2017-04-19 09:30:00,52.48,52.6,52.36,52.56,128953.0,42.754,42.8518,42.6563,42.8192,128953.0
2017-04-19 10:00:00,52.56,52.56,52.44,52.47,88436.0,42.8192,42.8192,42.7214,42.7459,88436.0
2017-04-19 10:30:00,52.48,52.53,52.43,52.44,67513.0,42.754,42.7948,42.7133,42.7214,67513.0
2017-04-19 11:00:00,52.45,52.47,52.31,52.33,90885.0,42.7296,42.7459,42.6155,42.6318,90885.0
2017-04-19 11:30:00,52.32,52.39,52.31,52.33,62536.0,42.6237,42.6807,42.6155,42.6318,62536.0
2017-04-19 12:00:00,52.33,52.36,52.26,52.31,61306.0,42.6318,42.6563,42.5748,42.6155,61306.0
2017-04-19 12:30:00,52.31,52.36,52.29,52.35,43872.0,42.6155,42.6563,42.5992,42.6481,43872.0
2017-04-19 13:00:00,52.34,52.35,52.26,52.29,73988.0,42.64,42.6481,42.5748,42.5992,73988.0
2017-04-19 13:30:00,52.29,52.31,52.19,52.25,79872.0,42.5992,42.6155,42.5178,42.5667,79872.0
2017-04-19 14:00:00,52.26,52.28,52.21,52.22,86979.0,42.5748,42.5911,42.5341,42.5422,86979.0
2017-04-19 14:30:00,52.22,52.24,52.12,52.15,111813.0,42.5422,42.5585,42.4607,42.4852,111813.0
2017-04-19 15:00:00,52.15,52.29,52.14,52.22,147168.0,42.4852,42.5992,42.477,42.5422,147168.0
2017-04-19 15:30:00,52.22,52.23,52.1,52.11,538641.0,42.5422,42.5504,42.4445,42.4526,538641.0
2017-04-20 09:30:00,52.12,52.24,52.01,52.07,186262.0,42.4607,42.5585,42.3711,42.42,186262.0
2017-04-20 10:00:00,52.07,52.11,52.02,52.04,103184.0,42.42,42.4526,42.3793,42.3956,103184.0
2017-04-20 10:30:00,52.05,52.1,52.01,52.04,98723.0,42.4037,42.4445,42.3711,42.3956,98723.0
2017-04-20 11:00:00,52.05,52.1,52.0,52.06,124724.0,42.4037,42.4445,42.363,42.4119,124724.0
2017-04-20 11:30:00,52.07,52.2,52.06,52.19,86328.0,42.42,42.5259,42.4119,42.5178,86328.0
2017-04-20 12:00:00,52.2,52.24,52.18,52.19,90249.0,42.5259,42.5585,42.5096,42.5178,90249.0
2017-04-20 12:30:00,52.2,52.25,52.18,52.19,101124.0,42.5259,42.5667,42.5096,42.5178,101124.0
2017-04-20 13:00:00,52.2,52.33,52.2,52.31,105130.0,42.5259,42.6318,42.5259,42.6155,105130.0
2017-04-20 13:30:00,52.32,52.39,52.3,52.33,94357.0,42.6237,42.6807,42.6074,42.6318,94357.0
2017-04-20 14:00:00,52.33,52.52,52.32,52.47,148434.0,42.6318,42.7866,42.6237,42.7459,148434.0
2017-04-20 14:30:00,52.46,52.5,52.38,52.41,75844.0,42.7377,42.7703,42.6726,42.697,75844.0
2017-04-20 15:00:00,52.4,52.49,52.37,52.48,156342.0,42.6889,42.7622,42.6644,42.754,156342.0
2017-04-20 15:30:00,52.48,52.56,52.44,52.46,289451.0,42.754,42.8192,42.7214,42.7377,289451.0
2017-04-21 09:30:00,52.42,52.55,52.28,52.3,224787.0,42.7052,42.8111,42.5911,42.6074,224787.0
2017-04-21 10:00:00,52.3,52.44,52.29,52.44,117078.0,42.6074,42.7214,42.5992,42.7214,117078.0
2017-04-21 10:30:00,52.44,52.5,52.4,52.44,87388.0,42.7214,42.7703,42.6889,42.7214,87388.0
2017-04-21 11:00:00,52.44,52.59,52.44,52.54,90547.0,42.7214,42.8436,42.7214,42.8029,90547.0
2017-04-21 11:30:00,52.54,52.58,52.47,52.47,60551.0,42.8029,42.8355,42.7459,42.7459,60551.0
2017-04-21 12:00:00,52.47,52.48,52.38,52.38,90815.0,42.7459,42.754,42.6726,42.6726,90815.0
2017-04-21 12:30:00,52.38,52.4,52.31,52.33,110043.0,42.6726,42.6889,42.6155,42.6318,110043.0
2017-04-21 13:00:00,52.33,52.36,52.23,52.28,76200.0,42.6318,42.6563,42.5504,42.5911,76200.0
2017-04-21 13:30:00,52.29,52.38,52.27,52.37,72057.0,42.5992,42.6726,42.5829,42.6644,72057.0
2017-04-21 14:00:00,52.37,52.38,52.28,52.35,155468.0,42.6644,42.6726,42.5911,42.6481,155468.0
2017-04-21 14:30:00,52.35,52.38,52.33,52.36,90992.0,42.6481,42.6726,42.6318,42.6563,90992.0
2017-04-21 15:00:00,52.36,52.37,52.27,52.32,125746.0,42.6563,42.6644,42.5829,42.6237,125746.0
2017-04-21 15:30:00,52.32,52.36,52.2,52.21,506123.0,42.6237,42.6563,42.5259,42.5341,506123.0
2017-04-24 09:30:00,52.58,52.69,52.47,52.59,147738.0,42.8355,42.9251,42.7459,42.8436,147738.0
2017-04-24 10:00:00,52.6,52.73,52.57,52.7,114357.0,42.8518,42.9577,42.8274,42.9333,114357.0
2017-04-24 10:30:00,52.7,52.71,52.59,52.68,120400.0,42.9333,42.9414,42.8436,42.917,120400.0
2017-04-24 11:00:00,52.67,52.72,52.63,52.72,68280.0,42.9088,42.9496,42.8762,42.9496,68280.0
2017-04-24 11:30:00,52.72,52.75,52.65,52.7,73040.0,42.9496,42.974,42.8925,42.9333,73040.0
2017-04-24 12:00:00,52.71,52.74,52.66,52.7,69045.0,42.9414,42.9658,42.9007,42.9333,69045.0
2017-04-24 12:30:00,52.69,52.73,52.67,52.69,60534.0,42.9251,42.9577,42.9088,42.9251,60534.0
2017-04-24 13:00:00,52.7,52.84,52.69,52.8,95783.0,42.9333,43.0473,42.9251,43.0147,95783.0
2017-04-24 13:30:00,52.8,52.89,52.79,52.89,101126.0,43.0147,43.088,43.0066,43.088,101126.0
2017-04-24 14:00:00,52.89,52.89,52.8,52.86,79465.0,43.088,43.088,43.0147,43.0636,79465.0
2017-04-24 14:30:00,52.86,52.89,52.82,52.85,91470.0,43.0636,43.088,43.031,43.0555,91470.0
2017-04-24 15:00:00,52.85,52.93,52.85,52.88,116746.0,43.0555,43.1206,43.0555,43.0799,116746.0
2017-04-24 15:30:00,52.89,52.9,52.82,52.85,255248.0,43.088,43.0962,43.031,43.0555,255248.0
2017-04-25 09:30:00,52.95,53.14,52.82,53.12,221464.0,43.1369,43.2917,43.031,43.2754,221464.0
2017-04-25 10:00:00,53.12,53.2,53.06,53.09,143801.0,43.2754,43.3406,43.2265,43.251,143801.0
2017-04-25 10:30:00,53.09,53.1,52.99,53.01,84109.0,43.251,43.2591,43.1695,43.1858,84109.0
2017-04-25 11:00:00,53.0,53.0,52.91,52.94,96006.0,43.1777,43.1777,43.1043,43.1288,96006.0
2017-04-25 11:30:00,52.94,52.99,52.91,52.95,94471.0,43.1288,43.1695,43.1043,43.1369,94471.0
2017-04-25 12:00:00,52.96,52.99,52.92,52.97,63545.0,43.1451,43.1695,43.1125,43.1532,63545.0
2017-04-25 12:30:00,52.98,53.0,52.93,52.97,55518.0,43.1614,43.1777,43.1206,43.1532,55518.0
2017-04-25 13:00:00,52.97,53.07,52.97,53.06,69002.0,43.1532,43.2347,43.1532,43.2265,69002.0
2017-04-25 13:30:00,53.06,53.11,53.04,53.1,68781.0,43.2265,43.2673,43.2102,43.2591,68781.0
2017-04-25 14:00:00,53.1,53.12,53.05,53.08,77988.0,43.2591,43.2754,43.2184,43.2428,77988.0
2017-04-25 14:30:00,53.08,53.1,53.02,53.03,100963.0,43.2428,43.2591,43.194,43.2021,100963.0
2017-04-25 15:00:00,53.03,53.14,53.02,53.11,91102.0,43.2021,43.2917,43.194,43.2673,91102.0
2017-04-25 15:30:00,53.1,53.14,53.08,53.12,235278.0,43.2591,43.2917,43.2428,43.2754,235278.0
2017-04-26 09:30:00,53.2,53.36,53.08,53.12,127310.0,43.3406,43.4709,43.2428,43.2754,127310.0
2017-04-26 10:00:00,53.13,53.22,53.1,53.22,162874.0,43.2836,43.3569,43.2591,43.3569,162874.0
2017-04-26 10:30:00,53.22,53.26,53.16,53.24,115519.0,43.3569,43.3895,43.308,43.3732,115519.0
2017-04-26 11:00:00,53.24,53.46,53.23,53.45,142180.0,43.3732,43.5524,43.365,43.5443,142180.0
2017-04-26 11:30:00,53.45,53.45,53.28,53.32,98265.0,43.5443,43.5443,43.4058,43.4384,98265.0
2017-04-26 12:00:00,53.31,53.42,53.27,53.41,137600.0,43.4302,43.5198,43.3976,43.5117,137600.0
2017-04-26 12:30:00,53.41,53.44,53.37,53.44,92494.0,43.5117,43.5361,43.4791,43.5361,92494.0
2017-04-26 13:00:00,53.44,53.44,53.36,53.36,59589.0,43.5361,43.5361,43.4709,43.4709,59589.0
2017-04-26 13:30:00,53.36,53.42,53.26,53.27,115463.0,43.4709,43.5198,43.3895,43.3976,115463.0
2017-04-26 14:00:00,53.27,53.34,53.23,53.3,84153.0,43.3976,43.4546,43.365,43.4221,84153.0
2017-04-26 14:30:00,53.29,53.37,53.29,53.37,95227.0,43.4139,43.4791,43.4139,43.4791,95227.0
2017-04-26 15:00:00,53.37,53.45,53.35,53.4,147649.0,43.4791,43.5443,43.4628,43.5035,147649.0
2017-04-26 15:30:00,53.41,53.41,53.18,53.22,399350.0,43.5117,43.5117,43.3243,43.3569,399350.0
2017-04-27 09:30:00,53.22,53.6,53.15,53.57,149952.0,43.3569,43.6665,43.2999,43.642,149952.0
2017-04-27 10:00:00,53.58,53.71,53.57,53.64,121190.0,43.6502,43.7561,43.642,43.6991,121190.0
2017-04-27 10:30:00,53.65,53.71,53.51,53.53,114021.0,43.7072,43.7561,43.5931,43.6094,114021.0
2017-04-27 11:00:00,53.53,53.54,53.42,53.48,149609.0,43.6094,43.6176,43.5198,43.5687,149609.0
2017-04-27 11:30:00,53.49,53.49,53.35,53.41,92035.0,43.5769,43.5769,43.4628,43.5117,92035.0
2017-04-27 12:00:00,53.41,53.51,53.41,53.5,79563.0,43.5117,43.5931,43.5117,43.585,79563.0
2017-04-27 12:30:00,53.49,53.6,53.49,53.59,75837.0,43.5769,43.6665,43.5769,43.6583,75837.0
2017-04-27 13:00:00,53.6,53.66,53.59,53.66,66745.0,43.6665,43.7153,43.6583,43.7153,66745.0
2017-04-27 13:30:00,53.66,53.66,53.57,53.62,76917.0,43.7153,43.7153,43.642,43.6828,76917.0
2017-04-27 14:00:00,53.62,53.63,53.53,53.54,61189.0,43.6828,43.6909,43.6094,43.6176,61189.0
2017-04-27 14:30:00,53.55,53.59,53.49,53.49,116789.0,43.6257,43.6583,43.5769,43.5769,116789.0
2017-04-27 15:00:00,53.49,53.51,53.45,53.48,100178.0,43.5769,43.5931,43.5443,43.5687,100178.0
2017-04-27 15:30:00,53.48,53.5,53.4,53.43,227400.0,43.5687,43.585,43.5035,43.528,227400.0
2017-04-28 09:30:00,53.28,53.28,52.74,52.82,221685.0,43.4058,43.4058,42.9658,43.031,221685.0
2017-04-28 10:00:00,52.82,52.88,52.68,52.74,142599.0,43.031,43.0799,42.917,42.9658,142599.0
2017-04-28 10:30:00,52.74,52.76,52.67,52.72,129829.0,42.9658,42.9821,42.9088,42.9496,129829.0
2017-04-28 11:00:00,52.72,52.81,52.72,52.81,120563.0,42.9496,43.0229,42.9496,43.0229,120563.0
2017-04-28 11:30:00,52.8,52.91,52.78,52.91,103144.0,43.0147,43.1043,42.9984,43.1043,103144.0
2017-04-28 12:00:00,52.91,52.96,52.91,52.94,69911.0,43.1043,43.1451,43.1043,43.1288,69911.0
2017-04-28 12:30:00,52.94,52.94,52.88,52.9,57339.0,43.1288,43.1288,43.0799,43.0962,57339.0
2017-04-28 13:00:00,52.9,52.91,52.83,52.9,67401.0,43.0962,43.1043,43.0392,43.0962,67401.0
2017-04-28 13:30:00,52.9,52.9,52.82,52.86,65275.0,43.0962,43.0962,43.031,43.0636,65275.0
2017-04-28 14:00:00,52.85,52.9,52.84,52.86,79787.0,43.0555,43.0962,43.0473,43.0636,79787.0
2017-04-28 14:30:00,52.87,52.9,52.83,52.83,76925.0,43.0718,43.0962,43.0392,43.0392,76925.0
2017-04-28 15:00:00,52.84,52.97,52.83,52.91,173008.0,43.0473,43.1532,43.0392,43.1043,173008.0
2017-04-28 15:30:00,52.91,52.95,52.86,52.87,447032.0,43.1043,43.1369,43.0636,43.0718,447032.0
2017-05-01 09:30:00,52.93,53.04,52.69,53.04,112469.0,43.1206,43.2102,42.9251,43.2102,112469.0
2017-05-01 10:00:00,53.04,53.14,52.86,52.88,99487.0,43.2102,43.2917,43.0636,43.0799,99487.0
2017-05-01 10:30:00,52.88,52.95,52.85,52.92,110324.0,43.0799,43.1369,43.0555,43.1125,110324.0
2017-05-01 11:00:00,52.92,52.92,52.83,52.84,48164.0,43.1125,43.1125,43.0392,43.0473,48164.0
2017-05-01 11:30:00,52.83,52.85,52.75,52.8,103164.0,43.0392,43.0555,42.974,43.0147,103164.0
2017-05-01 12:00:00,52.8,52.81,52.74,52.77,56371.0,43.0147,43.0229,42.9658,42.9903,56371.0
2017-05-01 12:30:00,52.77,52.77,52.63,52.72,68535.0,42.9903,42.9903,42.8762,42.9496,68535.0
2017-05-01 13:00:00,52.72,52.87,52.71,52.86,148732.0,42.9496,43.0718,42.9414,43.0636,148732.0
2017-05-01 13:30:00,52.87,52.88,52.82,52.86,73379.0,43.0718,43.0799,43.031,43.0636,73379.0
2017-05-01 14:00:00,52.87,52.98,52.86,52.92,120166.0,43.0718,43.1614,43.0636,43.1125,120166.0
2017-05-01 14:30:00,52.92,52.96,52.86,52.89,78044.0,43.1125,43.1451,43.0636,43.088,78044.0
2017-05-01 15:00:00,52.89,52.95,52.89,52.94,133184.0,43.088,43.1369,43.088,43.1288,133184.0
2017-05-01 15:30:00,52.94,52.97,52.86,52.87,441850.0,43.1288,43.1532,43.0636,43.0718,441850.0
2017-05-02 09:30:00,52.91,52.99,52.77,52.78,140554.0,43.1043,43.1695,42.9903,42.9984,140554.0
2017-05-02 10:00:00,52.78,52.95,52.77,52.85,136387.0,42.9984,43.1369,42.9903,43.0555,136387.0
2017-05-02 10:30:00,52.84,52.95,52.82,52.87,246375.0,43.0473,43.1369,43.031,43.0718,246375.0
2017-05-02 11:00:00,52.87,52.87,52.79,52.84,106789.0,43.0718,43.0718,43.0066,43.0473,106789.0
2017-05-02 11:30:00,52.83,52.87,52.81,52.86,79665.0,43.0392,43.0718,43.0229,43.0636,79665.0
2017-05-02 12:00:00,52.86,52.98,52.84,52.97,83671.0,43.0636,43.1614,43.0473,43.1532,83671.0
2017-05-02 12:30:00,52.97,53.01,52.92,52.94,81792.0,43.1532,43.1858,43.1125,43.1288,81792.0
2017-05-02 13:00:00,52.94,52.99,52.93,52.98,96376.0,43.1288,43.1695,43.1206,43.1614,96376.0
2017-05-02 13:30:00,52.98,53.0,52.88,52.93,105681.0,43.1614,43.1777,43.0799,43.1206,105681.0
2017-05-02 14:00:00,52.93,52.94,52.84,52.84,113250.0,43.1206,43.1288,43.0473,43.0473,113250.0
2017-05-02 14:30:00,52.85,52.88,52.8,52.8,116146.0,43.0555,43.0799,43.0147,43.0147,116146.0
2017-05-02 15:00:00,52.8,52.85,52.79,52.82,110439.0,43.0147,43.0555,43.0066,43.031,110439.0
2017-05-02 15:30:00,52.82,52.9,52.81,52.87,382445.0,43.031,43.0962,43.0229,43.0718,382445.0
2017-05-03 09:30:00,52.84,53.05,52.8,52.86,134113.0,43.0473,43.2184,43.0147,43.0636,134113.0
2017-05-03 10:00:00,52.88,52.9,52.72,52.76,92155.0,43.0799,43.0962,42.9496,42.9821,92155.0
2017-05-03 10:30:00,52.75,52.75,52.5,52.55,157585.0,42.974,42.974,42.7703,42.8111,157585.0
2017-05-03 11:00:00,52.55,52.78,52.55,52.74,143294.0,42.8111,42.9984,42.8111,42.9658,143294.0
2017-05-03 11:30:00,52.75,52.82,52.71,52.79,77859.0,42.974,43.031,42.9414,43.0066,77859.0
2017-05-03 12:00:00,52.8,52.81,52.74,52.78,58156.0,43.0147,43.0229,42.9658,42.9984,58156.0
2017-05-03 12:30:00,52.78,52.9,52.75,52.89,83820.0,42.9984,43.0962,42.974,43.088,83820.0
2017-05-03 13:00:00,52.89,52.93,52.84,52.9,95067.0,43.088,43.1206,43.0473,43.0962,95067.0
2017-05-03 13:30:00,52.91,52.92,52.83,52.86,131703.0,43.1043,43.1125,43.0392,43.0636,131703.0
2017-05-03 14:00:00,52.85,52.86,52.72,52.72,146729.0,43.0555,43.0636,42.9496,42.9496,146729.0
2017-05-03 14:30:00,52.72,52.86,52.72,52.84,121478.0,42.9496,43.0636,42.9496,43.0473,121478.0
2017-05-03 15:00:00,52.84,52.91,52.84,52.88,160470.0,43.0473,43.1043,43.0473,43.0799,160470.0
2017-05-03 15:30:00,52.88,53.0,52.87,52.92,362827.0,43.0799,43.1777,43.0718,43.1125,362827.0
2017-05-04 09:30:00,53.51,54.38,53.43,54.05,400150.0,43.5931,44.3019,43.528,44.0331,400150.0
2017-05-04 10:00:00,54.07,54.13,53.91,53.95,236050.0,44.0494,44.0982,43.919,43.9516,236050.0
2017-05-04 10:30:00,53.95,54.2,53.92,54.07,519966.0,43.9516,44.1553,43.9272,44.0494,519966.0
2017-05-04 11:00:00,54.08,54.16,53.98,54.0,247549.0,44.0575,44.1227,43.976,43.9923,247549.0
2017-05-04 11:30:00,54.0,54.21,53.99,54.08,192157.0,43.9923,44.1634,43.9842,44.0575,192157.0
2017-05-04 12:00:00,54.08,54.12,53.88,54.01,273286.0,44.0575,44.0901,43.8946,44.0005,273286.0
2017-05-04 12:30:00,54.01,54.21,53.93,54.18,141964.0,44.0005,44.1634,43.9353,44.139,141964.0
2017-05-04 13:00:00,54.18,54.3,54.1,54.26,278653.0,44.139,44.2367,44.0738,44.2041,278653.0
2017-05-04 13:30:00,54.26,54.43,54.24,54.41,224349.0,44.2041,44.3426,44.1879,44.3263,224349.0
2017-05-04 14:00:00,54.41,54.42,54.28,54.4,222493.0,44.3263,44.3345,44.2204,44.3182,222493.0
2017-05-04 14:30:00,54.39,54.52,54.37,54.39,220045.0,44.3101,44.416,44.2938,44.3101,220045.0
2017-05-04 15:00:00,54.39,54.54,54.39,54.5,316888.0,44.3101,44.4323,44.3101,44.3997,316888.0
2017-05-04 15:30:00,54.5,54.63,54.5,54.62,642113.0,44.3997,44.5056,44.3997,44.4974,642113.0
2017-05-05 09:30:00,54.78,55.1,54.66,54.84,263946.0,44.6278,44.8885,44.53,44.6767,263946.0
2017-05-05 10:00:00,54.84,55.03,54.8,54.94,271989.0,44.6767,44.8314,44.6441,44.7581,271989.0
2017-05-05 10:30:00,54.95,54.99,54.78,54.86,249480.0,44.7663,44.7989,44.6278,44.693,249480.0
2017-05-05 11:00:00,54.87,54.92,54.83,54.83,175993.0,44.7011,44.7418,44.6685,44.6685,175993.0
2017-05-05 11:30:00,54.83,54.92,54.8,54.92,135337.0,44.6685,44.7418,44.6441,44.7418,135337.0
2017-05-05 12:00:00,54.92,54.95,54.88,54.89,151636.0,44.7418,44.7663,44.7092,44.7174,151636.0
2017-05-05 12:30:00,54.89,55.03,54.86,55.03,231144.0,44.7174,44.8314,44.693,44.8314,231144.0
2017-05-05 13:00:00,55.03,55.25,55.02,55.2,228155.0,44.8314,45.0107,44.8233,44.9699,228155.0
2017-05-05 13:30:00,55.2,55.29,55.17,55.28,310824.0,44.9699,45.0433,44.9455,45.0351,310824.0
2017-05-05 14:00:00,55.28,55.33,55.21,55.27,223736.0,45.0351,45.0758,44.9781,45.027,223736.0
2017-05-05 14:30:00,55.28,55.32,55.14,55.23,399513.0,45.0351,45.0677,44.9211,44.9944,399513.0
2017-05-05 15:00:00,55.23,55.3,55.16,55.27,295631.0,44.9944,45.0514,44.9374,45.027,295631.0
2017-05-05 15:30:00,55.28,55.38,55.27,55.33,974095.0,45.0351,45.1166,45.027,45.0758,974095.0
2017-05-08 09:30:00,54.48,55.4,54.01,55.36,463670.0,44.3834,45.1329,44.0005,45.1003,463670.0
2017-05-08 10:00:00,55.35,56.1,55.27,55.77,600109.0,45.0921,45.7031,45.027,45.4343,600109.0
2017-05-08 10:30:00,55.78,55.93,55.39,55.49,308751.0,45.4425,45.5647,45.1247,45.2062,308751.0
2017-05-08 11:00:00,55.5,55.5,55.27,55.47,309345.0,45.2143,45.2143,45.027,45.1899,309345.0
2017-05-08 11:30:00,55.47,55.59,55.27,55.32,175499.0,45.1899,45.2877,45.027,45.0677,175499.0
2017-05-08 12:00:00,55.31,55.34,55.18,55.19,118940.0,45.0596,45.084,44.9536,44.9618,118940.0
2017-05-08 12:30:00,55.19,55.2,55.1,55.19,81268.0,44.9618,44.9699,44.8885,44.9618,81268.0
2017-05-08 13:00:00,55.2,55.34,55.1,55.34,149180.0,44.9699,45.084,44.8885,45.084,149180.0
2017-05-08 13:30:00,55.31,55.31,55.09,55.14,108619.0,45.0596,45.0596,44.8803,44.9211,108619.0
2017-05-08 14:00:00,55.14,55.16,55.03,55.07,117532.0,44.9211,44.9374,44.8314,44.864,117532.0
2017-05-08 14:30:00,55.07,55.1,54.93,54.94,155267.0,44.864,44.8885,44.75,44.7581,155267.0
2017-05-08 15:00:00,54.95,55.14,54.94,55.08,179817.0,44.7663,44.9211,44.7581,44.8722,179817.0
2017-05-08 15:30:00,55.08,55.09,54.82,54.9,494571.0,44.8722,44.8803,44.6604,44.7255,494571.0
2017-05-09 09:30:00,55.0,55.22,54.9,54.99,320514.0,44.807,44.9862,44.7255,44.7989,320514.0
2017-05-09 10:00:00,54.99,55.04,54.82,55.04,162218.0,44.7989,44.8396,44.6604,44.8396,162218.0
2017-05-09 10:30:00,55.04,55.04,54.95,55.0,125082.0,44.8396,44.8396,44.7663,44.807,125082.0
2017-05-09 11:00:00,55.01,55.14,54.99,55.13,99530.0,44.8152,44.9211,44.7989,44.9129,99530.0
2017-05-09 11:30:00,55.13,55.19,55.07,55.11,108923.0,44.9129,44.9618,44.864,44.8966,108923.0
2017-05-09 12:00:00,55.11,55.11,54.94,54.96,75656.0,44.8966,44.8966,44.7581,44.7744,75656.0
2017-05-09 12:30:00,54.95,55.03,54.91,54.99,133698.0,44.7663,44.8314,44.7337,44.7989,133698.0
2017-05-09 13:00:00,54.99,55.05,54.84,54.87,136010.0,44.7989,44.8477,44.6767,44.7011,136010.0
2017-05-09 13:30:00,54.88,54.98,54.86,54.98,132252.0,44.7092,44.7907,44.693,44.7907,132252.0
2017-05-09 14:00:00,54.98,54.99,54.84,54.88,150215.0,44.7907,44.7989,44.6767,44.7092,150215.0
2017-05-09 14:30:00,54.88,54.92,54.81,54.88,234697.0,44.7092,44.7418,44.6522,44.7092,234697.0
2017-05-09 15:00:00,54.88,54.96,54.84,54.94,266414.0,44.7092,44.7744,44.6767,44.7581,266414.0
2017-05-09 15:30:00,54.94,54.95,54.82,54.92,574992.0,44.7581,44.7663,44.6604,44.7418,574992.0
2017-05-10 09:30:00,54.83,55.06,54.67,55.02,213228.0,44.6685,44.8559,44.5382,44.8233,213228.0
2017-05-10 10:00:00,55.01,55.12,54.97,55.03,123585.0,44.8152,44.9048,44.7826,44.8314,123585.0
2017-05-10 10:30:00,55.02,55.03,54.84,54.88,137640.0,44.8233,44.8314,44.6767,44.7092,137640.0
2017-05-10 11:00:00,54.87,54.93,54.78,54.81,128188.0,44.7011,44.75,44.6278,44.6522,128188.0
2017-05-10 11:30:00,54.81,54.86,54.77,54.81,89415.0,44.6522,44.693,44.6196,44.6522,89415.0
2017-05-10 12:00:00,54.81,54.83,54.74,54.77,91623.0,44.6522,44.6685,44.5952,44.6196,91623.0
2017-05-10 12:30:00,54.77,54.82,54.76,54.8,72836.0,44.6196,44.6604,44.6115,44.6441,72836.0
2017-05-10 13:00:00,54.8,54.8,54.6,54.63,190989.0,44.6441,44.6441,44.4811,44.5056,190989.0
2017-05-10 13:30:00,54.64,54.69,54.58,54.58,150027.0,44.5137,44.5545,44.4648,44.4648,150027.0
2017-05-10 14:00:00,54.57,54.66,54.53,54.65,235231.0,44.4567,44.53,44.4241,44.5219,235231.0
2017-05-10 14:30:00,54.65,54.71,54.63,54.71,141840.0,44.5219,44.5708,44.5056,44.5708,141840.0
2017-05-10 15:00:00,54.71,54.74,54.58,54.58,200002.0,44.5708,44.5952,44.4648,44.4648,200002.0
2017-05-10 15:30:00,54.58,54.62,54.51,54.55,640763.0,44.4648,44.4974,44.4078,44.4404,640763.0
2017-05-11 09:30:00,54.37,54.8,54.21,54.75,210175.0,44.2938,44.6441,44.1634,44.6033,210175.0
2017-05-11 10:00:00,54.76,54.93,54.7,54.93,175722.0,44.6115,44.75,44.5626,44.75,175722.0
2017-05-11 10:30:00,54.93,55.0,54.83,54.99,174499.0,44.75,44.807,44.6685,44.7989,174499.0
2017-05-11 11:00:00,54.99,55.07,54.92,54.94,151369.0,44.7989,44.864,44.7418,44.7581,151369.0
2017-05-11 11:30:00,54.95,55.0,54.79,54.81,86328.0,44.7663,44.807,44.6359,44.6522,86328.0
2017-05-11 12:00:00,54.81,54.85,54.76,54.8,75646.0,44.6522,44.6848,44.6115,44.6441,75646.0
2017-05-11 12:30:00,54.81,54.87,54.79,54.85,73013.0,44.6522,44.7011,44.6359,44.6848,73013.0
2017-05-11 13:00:00,54.84,54.88,54.8,54.87,89343.0,44.6767,44.7092,44.6441,44.7011,89343.0
2017-05-11 13:30:00,54.86,54.94,54.84,54.94,97645.0,44.693,44.7581,44.6767,44.7581,97645.0
2017-05-11 14:00:00,54.94,55.22,54.93,55.21,197062.0,44.7581,44.9862,44.75,44.9781,197062.0
2017-05-11 14:30:00,55.22,55.25,55.08,55.13,146942.0,44.9862,45.0107,44.8722,44.9129,146942.0
2017-05-11 15:00:00,55.13,55.15,55.05,55.08,207873.0,44.9129,44.9292,44.8477,44.8722,207873.0
2017-05-11 15:30:00,55.08,55.16,54.98,55.01,620089.0,44.8722,44.9374,44.7907,44.8152,620089.0
2017-05-12 09:30:00,54.78,54.97,54.31,54.32,195070.0,44.6278,44.7826,44.2449,44.253,195070.0
2017-05-12 10:00:00,54.33,54.39,54.11,54.12,177076.0,44.2612,44.3101,44.0819,44.0901,177076.0
2017-05-12 10:30:00,54.12,54.26,54.07,54.19,159929.0,44.0901,44.2041,44.0494,44.1471,159929.0
2017-05-12 11:00:00,54.2,54.31,54.17,54.25,108085.0,44.1553,44.2449,44.1308,44.196,108085.0
2017-05-12 11:30:00,54.25,54.27,54.21,54.25,62123.0,44.196,44.2123,44.1634,44.196,62123.0
2017-05-12 12:00:00,54.25,54.28,54.19,54.2,81735.0,44.196,44.2204,44.1471,44.1553,81735.0
2017-05-12 12:30:00,54.2,54.24,54.14,54.15,60972.0,44.1553,44.1879,44.1064,44.1145,60972.0
2017-05-12 13:00:00,54.14,54.16,53.93,53.94,91845.0,44.1064,44.1227,43.9353,43.9435,91845.0
2017-05-12 13:30:00,53.93,53.95,53.83,53.86,130140.0,43.9353,43.9516,43.8538,43.8783,130140.0
2017-05-12 14:00:00,53.85,53.86,53.75,53.83,132376.0,43.8701,43.8783,43.7887,43.8538,132376.0
2017-05-12 14:30:00,53.83,53.94,53.81,53.92,154370.0,43.8538,43.9435,43.8375,43.9272,154370.0
2017-05-12 15:00:00,53.92,53.94,53.89,53.89,154442.0,43.9272,43.9435,43.9027,43.9027,154442.0
2017-05-12 15:30:00,53.89,53.97,53.88,53.94,444792.0,43.9027,43.9679,43.8946,43.9435,444792.0
2017-05-15 09:30:00,53.75,53.96,53.68,53.84,156780.0,43.7887,43.9597,43.7316,43.862,156780.0
2017-05-15 10:00:00,53.85,54.17,53.83,54.05,151678.0,43.8701,44.1308,43.8538,44.0331,151678.0
2017-05-15 10:30:00,54.05,54.11,54.0,54.04,132257.0,44.0331,44.0819,43.9923,44.0249,132257.0
2017-05-15 11:00:00,54.04,54.12,54.02,54.03,131469.0,44.0249,44.0901,44.0086,44.0168,131469.0
2017-05-15 11:30:00,54.03,54.05,53.92,54.01,96410.0,44.0168,44.0331,43.9272,44.0005,96410.0
2017-05-15 12:00:00,54.0,54.04,53.97,54.03,75846.0,43.9923,44.0249,43.9679,44.0168,75846.0
2017-05-15 12:30:00,54.03,54.03,53.98,53.98,71303.0,44.0168,44.0168,43.976,43.976,71303.0
2017-05-15 13:00:00,53.98,54.02,53.96,54.0,87245.0,43.976,44.0086,43.9597,43.9923,87245.0
2017-05-15 13:30:00,54.0,54.02,53.94,53.97,75272.0,43.9923,44.0086,43.9435,43.9679,75272.0
2017-05-15 14:00:00,53.96,53.99,53.93,53.95,129866.0,43.9597,43.9842,43.9353,43.9516,129866.0
2017-05-15 14:30:00,53.94,54.0,53.93,53.96,100950.0,43.9435,43.9923,43.9353,43.9597,100950.0
2017-05-15 15:00:00,53.96,54.06,53.95,54.03,151501.0,43.9597,44.0412,43.9516,44.0168,151501.0
2017-05-15 15:30:00,54.04,54.07,54.02,54.03,355848.0,44.0249,44.0494,44.0086,44.0168,355848.0
2017-05-16 09:30:00,54.25,54.47,54.14,54.43,201390.0,44.196,44.3752,44.1064,44.3426,201390.0
2017-05-16 10:00:00,54.43,54.44,54.33,54.36,117635.0,44.3426,44.3508,44.2612,44.2856,117635.0
2017-05-16 10:30:00,54.37,54.37,54.27,54.35,288880.0,44.2938,44.2938,44.2123,44.2775,288880.0
2017-05-16 11:00:00,54.35,54.4,54.3,54.35,139100.0,44.2775,44.3182,44.2367,44.2775,139100.0
2017-05-16 11:30:00,54.35,54.35,54.28,54.29,132989.0,44.2775,44.2775,44.2204,44.2286,132989.0
2017-05-16 12:00:00,54.29,54.35,54.28,54.35,64468.0,44.2286,44.2775,44.2204,44.2775,64468.0
2017-05-16 12:30:00,54.35,54.39,54.33,54.38,107656.0,44.2775,44.3101,44.2612,44.3019,107656.0
2017-05-16 13:00:00,54.37,54.39,54.33,54.35,98983.0,44.2938,44.3101,44.2612,44.2775,98983.0
2017-05-16 13:30:00,54.35,54.38,54.29,54.36,130190.0,44.2775,44.3019,44.2286,44.2856,130190.0
2017-05-16 14:00:00,54.35,54.36,54.29,54.3,120297.0,44.2775,44.2856,44.2286,44.2367,120297.0
2017-05-16 14:30:00,54.3,54.33,54.24,54.24,117663.0,44.2367,44.2612,44.1879,44.1879,117663.0
2017-05-16 15:00:00,54.23,54.26,54.17,54.19,124908.0,44.1797,44.2041,44.1308,44.1471,124908.0
2017-05-16 15:30:00,54.19,54.19,54.13,54.17,352098.0,44.1471,44.1471,44.0982,44.1308,352098.0
2017-05-17 09:30:00,53.96,54.12,53.8,53.95,171379.0,43.9597,44.0901,43.8294,43.9516,171379.0
2017-05-17 10:00:00,53.94,54.06,53.92,53.97,107500.0,43.9435,44.0412,43.9272,43.9679,107500.0
2017-05-17 10:30:00,53.98,54.03,53.89,53.93,112341.0,43.976,44.0168,43.9027,43.9353,112341.0
2017-05-17 11:00:00,53.93,54.01,53.91,53.96,110608.0,43.9353,44.0005,43.919,43.9597,110608.0
2017-05-17 11:30:00,53.96,54.04,53.9,54.04,72633.0,43.9597,44.0249,43.9109,44.0249,72633.0
2017-05-17 12:00:00,54.04,54.07,53.99,54.05,71432.0,44.0249,44.0494,43.9842,44.0331,71432.0
2017-05-17 12:30:00,54.05,54.27,54.04,54.25,265681.0,44.0331,44.2123,44.0249,44.196,265681.0
2017-05-17 13:00:00,54.24,54.34,54.19,54.31,172829.0,44.1879,44.2693,44.1471,44.2449,172829.0
2017-05-17 13:30:00,54.31,54.46,54.28,54.42,147326.0,44.2449,44.3671,44.2204,44.3345,147326.0
2017-05-17 14:00:00,54.42,54.5,54.4,54.5,188085.0,44.3345,44.3997,44.3182,44.3997,188085.0
2017-05-17 14:30:00,54.5,54.58,54.44,54.57,218968.0,44.3997,44.4648,44.3508,44.4567,218968.0
2017-05-17 15:00:00,54.57,54.64,54.48,54.62,302238.0,44.4567,44.5137,44.3834,44.4974,302238.0
2017-05-17 15:30:00,54.61,54.64,54.34,54.4,719789.0,44.4893,44.5137,44.2693,44.3182,719789.0
2017-05-18 09:30:00,54.4,54.62,54.27,54.43,264437.0,44.3182,44.4974,44.2123,44.3426,264437.0
2017-05-18 10:00:00,54.43,54.59,54.42,54.51,195335.0,44.3426,44.473,44.3345,44.4078,195335.0
2017-05-18 10:30:00,54.5,54.6,54.34,54.53,221262.0,44.3997,44.4811,44.2693,44.4241,221262.0
2017-05-18 11:00:00,54.54,54.59,54.37,54.39,163783.0,44.4323,44.473,44.2938,44.3101,163783.0
2017-05-18 11:30:00,54.39,54.4,54.14,54.15,156906.0,44.3101,44.3182,44.1064,44.1145,156906.0
2017-05-18 12:00:00,54.15,54.21,54.1,54.12,119419.0,44.1145,44.1634,44.0738,44.0901,119419.0
2017-05-18 12:30:00,54.12,54.16,54.05,54.14,105617.0,44.0901,44.1227,44.0331,44.1064,105617.0
2017-05-18 13:00:00,54.15,54.18,54.09,54.14,66172.0,44.1145,44.139,44.0657,44.1064,66172.0
2017-05-18 13:30:00,54.14,54.22,54.05,54.2,88084.0,44.1064,44.1716,44.0331,44.1553,88084.0
2017-05-18 14:00:00,54.19,54.46,54.19,54.45,181244.0,44.1471,44.3671,44.1471,44.3589,181244.0
2017-05-18 14:30:00,54.45,54.6,54.45,54.53,126525.0,44.3589,44.4811,44.3589,44.4241,126525.0
2017-05-18 15:00:00,54.53,54.56,54.49,54.53,140253.0,44.4241,44.4486,44.3915,44.4241,140253.0
2017-05-18 15:30:00,54.53,54.57,54.43,54.44,468050.0,44.4241,44.4567,44.3426,44.3508,468050.0
2017-05-19 09:30:00,54.41,54.58,54.2,54.55,296235.0,44.3263,44.4648,44.1553,44.4404,296235.0
2017-05-19 10:00:00,54.55,54.56,54.39,54.49,184538.0,44.4404,44.4486,44.3101,44.3915,184538.0
2017-05-19 10:30:00,54.5,54.58,54.34,54.44,196897.0,44.3997,44.4648,44.2693,44.3508,196897.0
2017-05-19 11:00:00,54.43,54.47,54.39,54.42,177739.0,44.3426,44.3752,44.3101,44.3345,177739.0
2017-05-19 11:30:00,54.42,54.42,54.36,54.4,111057.0,44.3345,44.3345,44.2856,44.3182,111057.0
2017-05-19 12:00:00,54.4,54.6,54.39,54.6,144609.0,44.3182,44.4811,44.3101,44.4811,144609.0
2017-05-19 12:30:00,54.59,54.62,54.54,54.54,108026.0,44.473,44.4974,44.4323,44.4323,108026.0
2017-05-19 13:00:00,54.54,54.55,54.46,54.46,112256.0,44.4323,44.4404,44.3671,44.3671,112256.0
2017-05-19 13:30:00,54.46,54.55,54.41,54.55,141902.0,44.3671,44.4404,44.3263,44.4404,141902.0
2017-05-19 14:00:00,54.55,54.58,54.48,54.51,116838.0,44.4404,44.4648,44.3834,44.4078,116838.0
2017-05-19 14:30:00,54.51,54.57,54.48,54.51,122521.0,44.4078,44.4567,44.3834,44.4078,122521.0
2017-05-19 15:00:00,54.51,54.56,54.46,54.54,300195.0,44.4078,44.4486,44.3671,44.4323,300195.0
2017-05-19 15:30:00,54.54,54.69,54.47,54.59,842392.0,44.4323,44.5545,44.3752,44.473,842392.0
2017-05-22 09:30:00,54.61,54.97,54.59,54.85,153011.0,44.4893,44.7826,44.473,44.6848,153011.0
2017-05-22 10:00:00,54.85,54.97,54.82,54.88,99444.0,44.6848,44.7826,44.6604,44.7092,99444.0
2017-05-22 10:30:00,54.89,54.89,54.78,54.8,74353.0,44.7174,44.7174,44.6278,44.6441,74353.0
2017-05-22 11:00:00,54.81,54.95,54.81,54.94,50586.0,44.6522,44.7663,44.6522,44.7581,50586.0
2017-05-22 11:30:00,54.94,54.96,54.81,54.83,72714.0,44.7581,44.7744,44.6522,44.6685,72714.0
2017-05-22 12:00:00,54.84,54.92,54.77,54.89,80223.0,44.6767,44.7418,44.6196,44.7174,80223.0
2017-05-22 12:30:00,54.89,54.97,54.89,54.93,82088.0,44.7174,44.7826,44.7174,44.75,82088.0
2017-05-22 13:00:00,54.94,55.05,54.93,55.0,120625.0,44.7581,44.8477,44.75,44.807,120625.0
2017-05-22 13:30:00,55.01,55.03,54.96,55.01,71462.0,44.8152,44.8314,44.7744,44.8152,71462.0
2017-05-22 14:00:00,55.02,55.05,54.96,54.97,88604.0,44.8233,44.8477,44.7744,44.7826,88604.0
2017-05-22 14:30:00,54.98,54.99,54.92,54.94,53164.0,44.7907,44.7989,44.7418,44.7581,53164.0
2017-05-22 15:00:00,54.95,55.04,54.91,55.04,112723.0,44.7663,44.8396,44.7337,44.8396,112723.0
2017-05-22 15:30:00,55.04,55.09,54.93,54.96,327912.0,44.8396,44.8803,44.75,44.7744,327912.0
2017-05-23 09:30:00,54.84,54.94,54.72,54.84,197342.0,44.6767,44.7581,44.5789,44.6767,197342.0
2017-05-23 10:00:00,54.84,54.84,54.51,54.63,714398.0,44.6767,44.6767,44.4078,44.5056,714398.0
2017-05-23 10:30:00,54.62,54.72,54.53,54.65,215875.0,44.4974,44.5789,44.4241,44.5219,215875.0
2017-05-23 11:00:00,54.64,54.67,54.55,54.55,116678.0,44.5137,44.5382,44.4404,44.4404,116678.0
2017-05-23 11:30:00,54.55,54.61,54.51,54.6,110479.0,44.4404,44.4893,44.4078,44.4811,110479.0
2017-05-23 12:00:00,54.6,54.68,54.59,54.61,81467.0,44.4811,44.5463,44.473,44.4893,81467.0
2017-05-23 12:30:00,54.61,54.62,54.49,54.49,74643.0,44.4893,44.4974,44.3915,44.3915,74643.0
2017-05-23 13:00:00,54.49,54.57,54.43,54.52,72109.0,44.3915,44.4567,44.3426,44.416,72109.0
2017-05-23 13:30:00,54.52,54.55,54.47,54.47,81900.0,44.416,44.4404,44.3752,44.3752,81900.0
2017-05-23 14:00:00,54.47,54.51,54.35,54.37,115924.0,44.3752,44.4078,44.2775,44.2938,115924.0
2017-05-23 14:30:00,54.37,54.37,54.27,54.3,210408.0,44.2938,44.2938,44.2123,44.2367,210408.0
2017-05-23 15:00:00,54.3,54.34,54.13,54.15,273026.0,44.2367,44.2693,44.0982,44.1145,273026.0
2017-05-23 15:30:00,54.15,54.31,54.14,54.24,715642.0,44.1145,44.2449,44.1064,44.1879,715642.0
2017-05-24 09:30:00,54.16,54.45,54.1,54.32,115159.0,44.1227,44.3589,44.0738,44.253,115159.0
2017-05-24 10:00:00,54.32,54.38,54.03,54.12,224283.0,44.253,44.3019,44.0168,44.0901,224283.0
2017-05-24 10:30:00,54.12,54.25,54.07,54.16,162367.0,44.0901,44.196,44.0494,44.1227,162367.0
2017-05-24 11:00:00,54.16,54.18,54.07,54.07,116122.0,44.1227,44.139,44.0494,44.0494,116122.0
2017-05-24 11:30:00,54.08,54.27,54.07,54.23,121369.0,44.0575,44.2123,44.0494,44.1797,121369.0
2017-05-24 12:00:00,54.23,54.25,54.16,54.23,79446.0,44.1797,44.196,44.1227,44.1797,79446.0
2017-05-24 12:30:00,54.23,54.23,54.17,54.2,70853.0,44.1797,44.1797,44.1308,44.1553,70853.0
2017-05-24 13:00:00,54.2,54.24,54.17,54.2,57465.0,44.1553,44.1879,44.1308,44.1553,57465.0
2017-05-24 13:30:00,54.2,54.22,54.17,54.18,69108.0,44.1553,44.1716,44.1308,44.139,69108.0
2017-05-24 14:00:00,54.18,54.3,54.15,54.26,169597.0,44.139,44.2367,44.1145,44.2041,169597.0
2017-05-24 14:30:00,54.26,54.29,54.2,54.25,132568.0,44.2041,44.2286,44.1553,44.196,132568.0
2017-05-24 15:00:00,54.25,54.3,54.2,54.26,143152.0,44.196,44.2367,44.1553,44.2041,143152.0
2017-05-24 15:30:00,54.27,54.29,54.21,54.22,335520.0,44.2123,44.2286,44.1634,44.1716,335520.0
2017-05-25 09:30:00,54.3,54.33,53.92,54.0,263488.0,44.2367,44.2612,43.9272,43.9923,263488.0
2017-05-25 10:00:00,54.0,54.15,53.99,54.11,171578.0,43.9923,44.1145,43.9842,44.0819,171578.0
2017-05-25 10:30:00,54.12,54.3,54.11,54.28,213580.0,44.0901,44.2367,44.0819,44.2204,213580.0
2017-05-25 11:00:00,54.28,54.4,54.27,54.38,122645.0,44.2204,44.3182,44.2123,44.3019,122645.0
2017-05-25 11:30:00,54.38,54.39,54.28,54.28,99877.0,44.3019,44.3101,44.2204,44.2204,99877.0
2017-05-25 12:00:00,54.28,54.39,54.2,54.38,162528.0,44.2204,44.3101,44.1553,44.3019,162528.0
2017-05-25 12:30:00,54.37,54.45,54.34,54.41,86110.0,44.2938,44.3589,44.2693,44.3263,86110.0
2017-05-25 13:00:00,54.41,54.42,54.35,54.37,75256.0,44.3263,44.3345,44.2775,44.2938,75256.0
2017-05-25 13:30:00,54.38,54.4,54.33,54.36,93300.0,44.3019,44.3182,44.2612,44.2856,93300.0
2017-05-25 14:00:00,54.37,54.38,54.33,54.35,96618.0,44.2938,44.3019,44.2612,44.2775,96618.0
2017-05-25 14:30:00,54.35,54.4,54.34,54.39,109983.0,44.2775,44.3182,44.2693,44.3101,109983.0
2017-05-25 15:00:00,54.39,54.4,54.26,54.28,258140.0,44.3101,44.3182,44.2041,44.2204,258140.0
2017-05-25 15:30:00,54.28,54.37,54.27,54.3,445149.0,44.2204,44.2938,44.2123,44.2367,445149.0
2017-05-26 09:30:00,54.27,54.49,54.22,54.24,104220.0,44.2123,44.3915,44.1716,44.1879,104220.0
2017-05-26 10:00:00,54.24,54.36,54.17,54.22,98825.0,44.1879,44.2856,44.1308,44.1716,98825.0
2017-05-26 10:30:00,54.22,54.31,54.21,54.22,94490.0,44.1716,44.2449,44.1634,44.1716,94490.0
2017-05-26 11:00:00,54.23,54.33,54.17,54.32,79462.0,44.1797,44.2612,44.1308,44.253,79462.0
2017-05-26 11:30:00,54.32,54.37,54.31,54.34,83518.0,44.253,44.2938,44.2449,44.2693,83518.0
2017-05-26 12:00:00,54.33,54.4,54.29,54.4,74384.0,44.2612,44.3182,44.2286,44.3182,74384.0
2017-05-26 12:30:00,54.4,54.41,54.35,54.38,74415.0,44.3182,44.3263,44.2775,44.3019,74415.0
2017-05-26 13:00:00,54.39,54.39,54.31,54.32,64181.0,44.3101,44.3101,44.2449,44.253,64181.0
2017-05-26 13:30:00,54.32,54.33,54.25,54.28,71420.0,44.253,44.2612,44.196,44.2204,71420.0
2017-05-26 14:00:00,54.29,54.37,54.27,54.37,112584.0,44.2286,44.2938,44.2123,44.2938,112584.0
2017-05-26 14:30:00,54.37,54.43,54.34,54.4,104139.0,44.2938,44.3426,44.2693,44.3182,104139.0
2017-05-26 15:00:00,54.39,54.45,54.37,54.43,126627.0,44.3101,44.3589,44.2938,44.3426,126627.0
2017-05-26 15:30:00,54.43,54.46,54.4,54.42,222100.0,44.3426,44.3671,44.3182,44.3345,222100.0
2017-05-30 09:30:00,54.36,54.38,54.19,54.23,119337.0,44.2856,44.3019,44.1471,44.1797,119337.0
2017-05-30 10:00:00,54.24,54.27,54.06,54.08,70676.0,44.1879,44.2123,44.0412,44.0575,70676.0
2017-05-30 10:30:00,54.09,54.2,53.98,54.0,207652.0,44.0657,44.1553,43.976,43.9923,207652.0
2017-05-30 11:00:00,53.99,54.05,53.95,53.97,102103.0,43.9842,44.0331,43.9516,43.9679,102103.0
2017-05-30 11:30:00,53.98,54.12,53.97,54.12,82790.0,43.976,44.0901,43.9679,44.0901,82790.0
2017-05-30 12:00:00,54.12,54.14,54.07,54.09,89948.0,44.0901,44.1064,44.0494,44.0657,89948.0
2017-05-30 12:30:00,54.09,54.15,54.08,54.11,58632.0,44.0657,44.1145,44.0575,44.0819,58632.0
2017-05-30 13:00:00,54.11,54.16,54.09,54.14,53483.0,44.0819,44.1227,44.0657,44.1064,53483.0
2017-05-30 13:30:00,54.13,54.2,54.13,54.19,64178.0,44.0982,44.1553,44.0982,44.1471,64178.0
2017-05-30 14:00:00,54.19,54.25,54.17,54.23,84847.0,44.1471,44.196,44.1308,44.1797,84847.0
2017-05-30 14:30:00,54.23,54.25,54.21,54.21,91949.0,44.1797,44.196,44.1634,44.1634,91949.0
2017-05-30 15:00:00,54.21,54.3,54.21,54.26,131446.0,44.1634,44.2367,44.1634,44.2041,131446.0
2017-05-30 15:30:00,54.27,54.28,54.2,54.21,384186.0,44.2123,44.2204,44.1553,44.1634,384186.0
2017-05-31 09:30:00,54.33,54.41,54.02,54.07,116281.0,44.2612,44.3263,44.0086,44.0494,116281.0
2017-05-31 10:00:00,54.05,54.17,54.01,54.16,209995.0,44.0331,44.1308,44.0005,44.1227,209995.0
2017-05-31 10:30:00,54.17,54.3,54.16,54.24,139137.0,44.1308,44.2367,44.1227,44.1879,139137.0
2017-05-31 11:00:00,54.25,54.37,54.23,54.26,142653.0,44.196,44.2938,44.1797,44.2041,142653.0
2017-05-31 11:30:00,54.26,54.28,54.18,54.22,89568.0,44.2041,44.2204,44.139,44.1716,89568.0
2017-05-31 12:00:00,54.21,54.23,54.19,54.21,76095.0,44.1634,44.1797,44.1471,44.1634,76095.0
2017-05-31 12:30:00,54.2,54.27,54.18,54.27,82375.0,44.1553,44.2123,44.139,44.2123,82375.0
2017-05-31 13:00:00,54.28,54.37,54.26,54.29,68508.0,44.2204,44.2938,44.2041,44.2286,68508.0
2017-05-31 13:30:00,54.28,54.3,54.2,54.24,72761.0,44.2204,44.2367,44.1553,44.1879,72761.0
2017-05-31 14:00:00,54.24,54.3,54.19,54.29,106925.0,44.1879,44.2367,44.1471,44.2286,106925.0
2017-05-31 14:30:00,54.3,54.54,54.29,54.51,143387.0,44.2367,44.4323,44.2286,44.4078,143387.0
2017-05-31 15:00:00,54.51,54.59,54.46,54.57,164076.0,44.4078,44.473,44.3671,44.4567,164076.0
2017-05-31 15:30:00,54.56,54.57,54.47,54.55,576591.0,44.4486,44.4567,44.3752,44.4404,576591.0
2017-06-01 09:30:00,54.73,54.83,54.62,54.71,178892.0,44.587,44.6685,44.4974,44.5708,178892.0
2017-06-01 10:00:00,54.72,54.85,54.67,54.84,118425.0,44.5789,44.6848,44.5382,44.6767,118425.0
2017-06-01 10:30:00,54.84,54.84,54.72,54.77,130584.0,44.6767,44.6767,44.5789,44.6196,130584.0
2017-06-01 11:00:00,54.77,54.79,54.66,54.68,110095.0,44.6196,44.6359,44.53,44.5463,110095.0
2017-06-01 11:30:00,54.68,54.84,54.67,54.83,110312.0,44.5463,44.6767,44.5382,44.6685,110312.0
2017-06-01 12:00:00,54.82,54.91,54.8,54.84,108262.0,44.6604,44.7337,44.6441,44.6767,108262.0
2017-06-01 12:30:00,54.84,54.86,54.8,54.85,97078.0,44.6767,44.693,44.6441,44.6848,97078.0
2017-06-01 13:00:00,54.84,54.92,54.84,54.92,122240.0,44.6767,44.7418,44.6767,44.7418,122240.0
2017-06-01 13:30:00,54.91,54.92,54.84,54.88,89881.0,44.7337,44.7418,44.6767,44.7092,89881.0
2017-06-01 14:00:00,54.87,55.03,54.87,55.0,95749.0,44.7011,44.8314,44.7011,44.807,95749.0
2017-06-01 14:30:00,55.0,55.0,54.94,54.97,121270.0,44.807,44.807,44.7581,44.7826,121270.0
2017-06-01 15:00:00,54.98,55.2,54.91,55.14,291742.0,44.7907,44.9699,44.7337,44.9211,291742.0
2017-06-01 15:30:00,55.14,55.4,55.11,55.4,534071.0,44.9211,45.1329,44.8966,45.1329,534071.0
2017-06-02 09:30:00,55.48,55.66,55.36,55.41,178908.0,45.198,45.3447,45.1003,45.141,178908.0
2017-06-02 10:00:00,55.4,55.58,55.39,55.54,84871.0,45.1329,45.2795,45.1247,45.2469,84871.0
2017-06-02 10:30:00,55.54,55.69,55.48,55.64,161917.0,45.2469,45.3691,45.198,45.3284,161917.0
2017-06-02 11:00:00,55.64,55.73,55.59,55.72,134875.0,45.3284,45.4017,45.2877,45.3936,134875.0
2017-06-02 11:30:00,55.72,55.8,55.69,55.77,95648.0,45.3936,45.4587,45.3691,45.4343,95648.0
2017-06-02 12:00:00,55.77,55.81,55.74,55.75,90678.0,45.4343,45.4669,45.4099,45.418,90678.0
2017-06-02 12:30:00,55.75,55.83,55.74,55.78,74472.0,45.418,45.4832,45.4099,45.4425,74472.0
2017-06-02 13:00:00,55.77,55.8,55.62,55.65,88767.0,45.4343,45.4587,45.3121,45.3365,88767.0
2017-06-02 13:30:00,55.64,55.74,55.63,55.69,79882.0,45.3284,45.4099,45.3203,45.3691,79882.0
2017-06-02 14:00:00,55.68,55.7,55.6,55.63,114133.0,45.361,45.3773,45.2958,45.3203,114133.0
2017-06-02 14:30:00,55.64,55.67,55.62,55.66,133972.0,45.3284,45.3528,45.3121,45.3447,133972.0
2017-06-02 15:00:00,55.66,55.74,55.63,55.72,164558.0,45.3447,45.4099,45.3203,45.3936,164558.0
2017-06-02 15:30:00,55.71,55.84,55.68,55.72,558288.0,45.3854,45.4913,45.361,45.3936,558288.0
2017-06-05 09:30:00,55.57,55.65,55.41,55.62,105008.0,45.2714,45.3365,45.141,45.3121,105008.0
2017-06-05 10:00:00,55.63,55.73,55.59,55.64,99497.0,45.3203,45.4017,45.2877,45.3284,99497.0
2017-06-05 10:30:00,55.65,55.73,55.65,55.66,99657.0,45.3365,45.4017,45.3365,45.3447,99657.0
2017-06-05 11:00:00,55.66,55.67,55.44,55.52,220237.0,45.3447,45.3528,45.1655,45.2306,220237.0
2017-06-05 11:30:00,55.52,55.63,55.5,55.58,148582.0,45.2306,45.3203,45.2143,45.2795,148582.0
2017-06-05 12:00:00,55.57,55.62,55.52,55.55,108409.0,45.2714,45.3121,45.2306,45.2551,108409.0
2017-06-05 12:30:00,55.56,55.56,55.42,55.47,51962.0,45.2632,45.2632,45.1492,45.1899,51962.0
2017-06-05 13:00:00,55.48,55.52,55.45,55.51,71519.0,45.198,45.2306,45.1736,45.2225,71519.0
2017-06-05 13:30:00,55.52,55.52,55.47,55.49,73444.0,45.2306,45.2306,45.1899,45.2062,73444.0
2017-06-05 14:00:00,55.49,55.55,55.44,55.46,108666.0,45.2062,45.2551,45.1655,45.1818,108666.0
2017-06-05 14:30:00,55.46,55.46,55.37,55.44,86322.0,45.1818,45.1818,45.1084,45.1655,86322.0
2017-06-05 15:00:00,55.44,55.55,55.43,55.54,134640.0,45.1655,45.2551,45.1573,45.2469,134640.0
2017-06-05 15:30:00,55.54,55.54,55.43,55.46,371367.0,45.2469,45.2469,45.1573,45.1818,371367.0
2017-06-06 09:30:00,55.25,55.37,54.99,55.26,189828.0,45.0107,45.1084,44.7989,45.0188,189828.0
2017-06-06 10:00:00,55.27,55.36,55.23,55.26,125715.0,45.027,45.1003,44.9944,45.0188,125715.0
2017-06-06 10:30:00,55.26,55.42,55.25,55.41,200340.0,45.0188,45.1492,45.0107,45.141,200340.0
2017-06-06 11:00:00,55.41,55.44,55.25,55.3,132939.0,45.141,45.1655,45.0107,45.0514,132939.0
2017-06-06 11:30:00,55.29,55.41,55.28,55.33,176285.0,45.0433,45.141,45.0351,45.0758,176285.0
2017-06-06 12:00:00,55.34,55.36,55.16,55.17,120097.0,45.084,45.1003,44.9374,44.9455,120097.0
2017-06-06 12:30:00,55.18,55.19,55.1,55.11,101834.0,44.9536,44.9618,44.8885,44.8966,101834.0
2017-06-06 13:00:00,55.12,55.12,54.92,54.94,93667.0,44.9048,44.9048,44.7418,44.7581,93667.0
2017-06-06 13:30:00,54.94,55.1,54.92,55.06,83701.0,44.7581,44.8885,44.7418,44.8559,83701.0
2017-06-06 14:00:00,55.07,55.15,55.05,55.1,103650.0,44.864,44.9292,44.8477,44.8885,103650.0
2017-06-06 14:30:00,55.11,55.27,55.1,55.27,141116.0,44.8966,45.027,44.8885,45.027,141116.0
2017-06-06 15:00:00,55.27,55.28,55.16,55.17,222117.0,45.027,45.0351,44.9374,44.9455,222117.0
2017-06-06 15:30:00,55.16,55.17,55.05,55.09,355575.0,44.9374,44.9455,44.8477,44.8803,355575.0
2017-06-07 09:30:00,55.07,55.15,54.71,54.8,158796.0,44.864,44.9292,44.5708,44.6441,158796.0
2017-06-07 10:00:00,54.79,54.86,54.64,54.65,199030.0,44.6359,44.693,44.5137,44.5219,199030.0
2017-06-07 10:30:00,54.65,54.73,54.57,54.71,149880.0,44.5219,44.587,44.4567,44.5708,149880.0
2017-06-07 11:00:00,54.71,54.73,54.64,54.67,166273.0,44.5708,44.587,44.5137,44.5382,166273.0
2017-06-07 11:30:00,54.67,54.69,54.64,54.66,103663.0,44.5382,44.5545,44.5137,44.53,103663.0
2017-06-07 12:00:00,54.66,54.67,54.51,54.56,130509.0,44.53,44.5382,44.4078,44.4486,130509.0
2017-06-07 12:30:00,54.55,54.68,54.55,54.64,120254.0,44.4404,44.5463,44.4404,44.5137,120254.0
2017-06-07 13:00:00,54.65,54.71,54.62,54.7,94109.0,44.5219,44.5708,44.4974,44.5626,94109.0
2017-06-07 13:30:00,54.69,54.79,54.68,54.76,72051.0,44.5545,44.6359,44.5463,44.6115,72051.0
2017-06-07 14:00:00,54.76,54.84,54.73,54.8,106513.0,44.6115,44.6767,44.587,44.6441,106513.0
2017-06-07 14:30:00,54.81,54.83,54.73,54.74,103918.0,44.6522,44.6685,44.587,44.5952,103918.0
2017-06-07 15:00:00,54.75,54.75,54.66,54.69,144261.0,44.6033,44.6033,44.53,44.5545,144261.0
2017-06-07 15:30:00,54.69,54.78,54.67,54.75,337290.0,44.5545,44.6278,44.5382,44.6033,337290.0
2017-06-08 09:30:00,54.87,55.04,54.55,54.61,223133.0,44.7011,44.8396,44.4404,44.4893,223133.0
2017-06-08 10:00:00,54.62,54.78,54.6,54.76,191761.0,44.4974,44.6278,44.4811,44.6115,191761.0
2017-06-08 10:30:00,54.76,54.91,54.73,54.85,167077.0,44.6115,44.7337,44.587,44.6848,167077.0
2017-06-08 11:00:00,54.85,54.9,54.74,54.75,123990.0,44.6848,44.7255,44.5952,44.6033,123990.0
2017-06-08 11:30:00,54.74,54.79,54.64,54.79,146368.0,44.5952,44.6359,44.5137,44.6359,146368.0
2017-06-08 12:00:00,54.79,54.91,54.75,54.78,123706.0,44.6359,44.7337,44.6033,44.6278,123706.0
2017-06-08 12:30:00,54.78,54.83,54.71,54.83,97467.0,44.6278,44.6685,44.5708,44.6685,97467.0
2017-06-08 13:00:00,54.83,54.86,54.78,54.82,221894.0,44.6685,44.693,44.6278,44.6604,221894.0
2017-06-08 13:30:00,54.82,54.95,54.8,54.94,102032.0,44.6604,44.7663,44.6441,44.7581,102032.0
2017-06-08 14:00:00,54.94,54.94,54.82,54.84,115922.0,44.7581,44.7581,44.6604,44.6767,115922.0
2017-06-08 14:30:00,54.84,54.85,54.75,54.8,104911.0,44.6767,44.6848,44.6033,44.6441,104911.0
2017-06-08 15:00:00,54.8,54.99,54.79,54.95,155783.0,44.6441,44.7989,44.6359,44.7663,155783.0
2017-06-08 15:30:00,54.94,55.03,54.89,55.0,398779.0,44.7581,44.8314,44.7174,44.807,398779.0
2017-06-09 09:30:00,55.0,55.15,54.87,55.1,74500.0,44.807,44.9292,44.7011,44.8885,74500.0
2017-06-09 10:00:00,55.1,55.29,55.08,55.26,87066.0,44.8885,45.0433,44.8722,45.0188,87066.0
2017-06-09 10:30:00,55.26,55.27,55.15,55.18,77281.0,45.0188,45.027,44.9292,44.9536,77281.0
2017-06-09 11:00:00,55.18,55.22,55.13,55.19,57035.0,44.9536,44.9862,44.9129,44.9618,57035.0
2017-06-09 11:30:00,55.18,55.2,55.09,55.09,59643.0,44.9536,44.9699,44.8803,44.8803,59643.0
2017-06-09 12:00:00,55.1,55.18,55.09,55.11,71343.0,44.8885,44.9536,44.8803,44.8966,71343.0
2017-06-09 12:30:00,55.11,55.17,55.03,55.11,79722.0,44.8966,44.9455,44.8314,44.8966,79722.0
2017-06-09 13:00:00,55.11,55.15,55.05,55.14,65466.0,44.8966,44.9292,44.8477,44.9211,65466.0
2017-06-09 13:30:00,55.14,55.2,55.09,55.2,67377.0,44.9211,44.9699,44.8803,44.9699,67377.0
2017-06-09 14:00:00,55.2,55.24,55.12,55.14,99341.0,44.9699,45.0025,44.9048,44.9211,99341.0
2017-06-09 14:30:00,55.14,55.15,55.02,55.13,132393.0,44.9211,44.9292,44.8233,44.9129,132393.0
2017-06-09 15:00:00,55.13,55.17,55.05,55.14,122523.0,44.9129,44.9455,44.8477,44.9211,122523.0
2017-06-09 15:30:00,55.14,55.2,54.95,55.18,315131.0,44.9211,44.9699,44.7663,44.9536,315131.0
2017-06-12 09:30:00,55.24,55.51,55.19,55.33,115091.0,45.0025,45.2225,44.9618,45.0758,115091.0
2017-06-12 10:00:00,55.33,55.38,55.17,55.3,139597.0,45.0758,45.1166,44.9455,45.0514,139597.0
2017-06-12 10:30:00,55.31,55.35,55.23,55.28,97321.0,45.0596,45.0921,44.9944,45.0351,97321.0
2017-06-12 11:00:00,55.28,55.38,55.23,55.26,183239.0,45.0351,45.1166,44.9944,45.0188,183239.0
2017-06-12 11:30:00,55.27,55.35,55.23,55.27,85143.0,45.027,45.0921,44.9944,45.027,85143.0
2017-06-12 12:00:00,55.28,55.32,55.17,55.32,67586.0,45.0351,45.0677,44.9455,45.0677,67586.0
2017-06-12 12:30:00,55.33,55.36,55.23,55.27,72744.0,45.0758,45.1003,44.9944,45.027,72744.0
2017-06-12 13:00:00,55.27,55.33,55.25,55.32,51689.0,45.027,45.0758,45.0107,45.0677,51689.0
2017-06-12 13:30:00,55.32,55.36,55.25,55.29,66186.0,45.0677,45.1003,45.0107,45.0433,66186.0
2017-06-12 14:00:00,55.29,55.33,55.26,55.31,115957.0,45.0433,45.0758,45.0188,45.0596,115957.0
2017-06-12 14:30:00,55.31,55.38,55.29,55.33,167785.0,45.0596,45.1166,45.0433,45.0758,167785.0
2017-06-12 15:00:00,55.33,55.36,55.25,55.25,120463.0,45.0758,45.1003,45.0107,45.0107,120463.0
2017-06-12 15:30:00,55.26,55.36,55.25,55.34,372346.0,45.0188,45.1003,45.0107,45.084,372346.0
2017-06-13 09:30:00,55.23,55.26,55.09,55.18,74465.0,44.9944,45.0188,44.8803,44.9536,74465.0
2017-06-13 10:00:00,55.17,55.35,55.16,55.32,59518.0,44.9455,45.0921,44.9374,45.0677,59518.0
2017-06-13 10:30:00,55.32,55.43,55.31,55.4,77083.0,45.0677,45.1573,45.0596,45.1329,77083.0
2017-06-13 11:00:00,55.39,55.41,55.3,55.32,99408.0,45.1247,45.141,45.0514,45.0677,99408.0
2017-06-13 11:30:00,55.32,55.34,55.22,55.28,91692.0,45.0677,45.084,44.9862,45.0351,91692.0
2017-06-13 12:00:00,55.27,55.31,55.26,55.27,37416.0,45.027,45.0596,45.0188,45.027,37416.0
2017-06-13 12:30:00,55.26,55.33,55.25,55.31,60806.0,45.0188,45.0758,45.0107,45.0596,60806.0
2017-06-13 13:00:00,55.31,55.39,55.3,55.34,76800.0,45.0596,45.1247,45.0514,45.084,76800.0
2017-06-13 13:30:00,55.34,55.38,55.3,55.37,77332.0,45.084,45.1166,45.0514,45.1084,77332.0
2017-06-13 14:00:00,55.36,55.47,55.35,55.43,60477.0,45.1003,45.1899,45.0921,45.1573,60477.0
2017-06-13 14:30:00,55.44,55.47,55.4,55.42,61124.0,45.1655,45.1899,45.1329,45.1492,61124.0
2017-06-13 15:00:00,55.42,55.51,55.38,55.51,97453.0,45.1492,45.2225,45.1166,45.2225,97453.0
2017-06-13 15:30:00,55.5,55.5,55.35,55.39,222674.0,45.2143,45.2143,45.0921,45.1247,222674.0
2017-06-14 09:30:00,55.51,55.67,55.45,55.51,122401.0,45.2225,45.3528,45.1736,45.2225,122401.0
2017-06-14 10:00:00,55.51,55.53,55.35,55.46,84125.0,45.2225,45.2388,45.0921,45.1818,84125.0
2017-06-14 10:30:00,55.47,55.6,55.4,55.51,175414.0,45.1899,45.2958,45.1329,45.2225,175414.0
2017-06-14 11:00:00,55.52,55.67,55.47,55.64,108488.0,45.2306,45.3528,45.1899,45.3284,108488.0
2017-06-14 11:30:00,55.64,55.65,55.54,55.58,60345.0,45.3284,45.3365,45.2469,45.2795,60345.0
2017-06-14 12:00:00,55.57,55.61,55.56,55.6,47954.0,45.2714,45.304,45.2632,45.2958,47954.0
2017-06-14 12:30:00,55.59,55.62,55.54,55.58,56574.0,45.2877,45.3121,45.2469,45.2795,56574.0
2017-06-14 13:00:00,55.58,55.6,55.52,55.53,50963.0,45.2795,45.2958,45.2306,45.2388,50963.0
2017-06-14 13:30:00,55.52,55.56,55.5,55.53,66891.0,45.2306,45.2632,45.2143,45.2388,66891.0
2017-06-14 14:00:00,55.53,55.53,55.38,55.4,115062.0,45.2388,45.2388,45.1166,45.1329,115062.0
2017-06-14 14:30:00,55.4,55.47,55.35,55.4,101253.0,45.1329,45.1899,45.0921,45.1329,101253.0
2017-06-14 15:00:00,55.39,55.42,55.27,55.41,128694.0,45.1247,45.1492,45.027,45.141,128694.0
2017-06-14 15:30:00,55.4,55.52,55.37,55.44,233077.0,45.1329,45.2306,45.1084,45.1655,233077.0
2017-06-15 09:30:00,55.03,55.27,54.92,55.04,129064.0,44.8314,45.027,44.7418,44.8396,129064.0
2017-06-15 10:00:00,55.04,55.29,55.04,55.11,224423.0,44.8396,45.0433,44.8396,44.8966,224423.0
2017-06-15 10:30:00,55.11,55.16,55.05,55.12,118761.0,44.8966,44.9374,44.8477,44.9048,118761.0
2017-06-15 11:00:00,55.12,55.36,55.09,55.36,170450.0,44.9048,45.1003,44.8803,45.1003,170450.0
2017-06-15 11:30:00,55.36,55.41,55.28,55.31,160219.0,45.1003,45.141,45.0351,45.0596,160219.0
2017-06-15 12:00:00,55.31,55.32,55.24,55.3,100608.0,45.0596,45.0677,45.0025,45.0514,100608.0
2017-06-15 12:30:00,55.31,55.36,55.25,55.35,82365.0,45.0596,45.1003,45.0107,45.0921,82365.0
2017-06-15 13:00:00,55.35,55.45,55.34,55.45,106455.0,45.0921,45.1736,45.084,45.1736,106455.0
2017-06-15 13:30:00,55.45,55.47,55.38,55.41,91862.0,45.1736,45.1899,45.1166,45.141,91862.0
2017-06-15 14:00:00,55.41,55.49,55.4,55.45,99553.0,45.141,45.2062,45.1329,45.1736,99553.0
2017-06-15 14:30:00,55.44,55.66,55.44,55.63,163646.0,45.1655,45.3447,45.1655,45.3203,163646.0
2017-06-15 15:00:00,55.63,55.68,55.58,55.59,213823.0,45.3203,45.361,45.2795,45.2877,213823.0
2017-06-15 15:30:00,55.59,55.6,55.47,55.54,472509.0,45.2877,45.2958,45.1899,45.2469,472509.0
2017-06-16 09:30:00,55.03,55.03,53.19,53.28,1506843.0,44.8314,44.8314,43.3324,43.4058,1506843.0
2017-06-16 10:00:00,53.29,53.37,52.59,53.14,1512829.0,43.4139,43.4791,42.8436,43.2917,1512829.0
2017-06-16 10:30:00,53.14,53.35,53.09,53.33,731314.0,43.2917,43.4628,43.251,43.4465,731314.0
2017-06-16 11:00:00,53.34,53.49,53.18,53.33,384041.0,43.4546,43.5769,43.3243,43.4465,384041.0
2017-06-16 11:30:00,53.33,53.62,53.22,53.53,437249.0,43.4465,43.6828,43.3569,43.6094,437249.0
2017-06-16 12:00:00,53.55,53.56,53.42,53.52,253944.0,43.6257,43.6339,43.5198,43.6013,253944.0
2017-06-16 12:30:00,53.52,53.75,53.51,53.72,541660.0,43.6013,43.7887,43.5931,43.7642,541660.0
2017-06-16 13:00:00,53.71,53.85,53.53,53.54,324103.0,43.7561,43.8701,43.6094,43.6176,324103.0
2017-06-16 13:30:00,53.54,53.66,53.4,53.5,271936.0,43.6176,43.7153,43.5035,43.585,271936.0
2017-06-16 14:00:00,53.5,53.77,53.49,53.7,282802.0,43.585,43.805,43.5769,43.7479,282802.0
2017-06-16 14:30:00,53.7,53.82,53.58,53.8,345094.0,43.7479,43.8457,43.6502,43.8294,345094.0
2017-06-16 15:00:00,53.8,54.14,53.79,54.01,522340.0,43.8294,44.1064,43.8213,44.0005,522340.0
2017-06-16 15:30:00,54.0,54.38,53.97,54.38,1343721.0,43.9923,44.3019,43.9679,44.3019,1343721.0
2017-06-19 09:30:00,54.61,54.65,53.97,54.16,217596.0,44.4893,44.5219,43.9679,44.1227,217596.0
2017-06-19 10:00:00,54.15,54.42,54.09,54.16,188844.0,44.1145,44.3345,44.0657,44.1227,188844.0
2017-06-19 10:30:00,54.17,54.41,54.16,54.25,295860.0,44.1308,44.3263,44.1227,44.196,295860.0
2017-06-19 11:00:00,54.24,54.27,54.14,54.27,316629.0,44.1879,44.2123,44.1064,44.2123,316629.0
2017-06-19 11:30:00,54.28,54.49,54.25,54.36,370741.0,44.2204,44.3915,44.196,44.2856,370741.0
2017-06-19 12:00:00,54.36,54.36,54.19,54.25,124075.0,44.2856,44.2856,44.1471,44.196,124075.0
2017-06-19 12:30:00,54.25,54.3,54.22,54.27,131063.0,44.196,44.2367,44.1716,44.2123,131063.0
2017-06-19 13:00:00,54.26,54.33,54.2,54.21,145637.0,44.2041,44.2612,44.1553,44.1634,145637.0
2017-06-19 13:30:00,54.21,54.38,54.17,54.34,331879.0,44.1634,44.3019,44.1308,44.2693,331879.0
2017-06-19 14:00:00,54.34,54.4,54.27,54.38,179844.0,44.2693,44.3182,44.2123,44.3019,179844.0
2017-06-19 14:30:00,54.37,54.4,54.29,54.4,201662.0,44.2938,44.3182,44.2286,44.3182,201662.0
2017-06-19 15:00:00,54.4,54.51,54.39,54.49,226598.0,44.3182,44.4078,44.3101,44.3915,226598.0
2017-06-19 15:30:00,54.48,54.53,54.39,54.49,847945.0,44.3834,44.4241,44.3101,44.3915,847945.0
2017-06-20 09:30:00,54.34,54.65,54.34,54.54,125289.0,44.2693,44.5219,44.2693,44.4323,125289.0
2017-06-20 10:00:00,54.54,54.6,54.46,54.49,118763.0,44.4323,44.4811,44.3671,44.3915,118763.0
2017-06-20 10:30:00,54.48,54.55,54.42,54.47,274682.0,44.3834,44.4404,44.3345,44.3752,274682.0
2017-06-20 11:00:00,54.47,54.6,54.3,54.35,247928.0,44.3752,44.4811,44.2367,44.2775,247928.0
2017-06-20 11:30:00,54.34,54.43,54.27,54.28,264765.0,44.2693,44.3426,44.2123,44.2204,264765.0
2017-06-20 12:00:00,54.28,54.36,54.15,54.17,125184.0,44.2204,44.2856,44.1145,44.1308,125184.0
2017-06-20 12:30:00,54.18,54.25,54.15,54.25,100352.0,44.139,44.196,44.1145,44.196,100352.0
2017-06-20 13:00:00,54.25,54.29,54.22,54.24,165705.0,44.196,44.2286,44.1716,44.1879,165705.0
2017-06-20 13:30:00,54.23,54.27,54.15,54.17,144098.0,44.1797,44.2123,44.1145,44.1308,144098.0
2017-06-20 14:00:00,54.17,54.24,53.99,54.0,289660.0,44.1308,44.1879,43.9842,43.9923,289660.0
2017-06-20 14:30:00,53.99,54.14,53.99,54.07,364439.0,43.9842,44.1064,43.9842,44.0494,364439.0
2017-06-20 15:00:00,54.08,54.12,54.01,54.05,285054.0,44.0575,44.0901,44.0005,44.0331,285054.0
2017-06-20 15:30:00,54.05,54.07,53.84,53.87,647602.0,44.0331,44.0494,43.862,43.8864,647602.0
2017-06-21 09:30:00,53.85,54.08,53.79,54.02,129932.0,43.8701,44.0575,43.8213,44.0086,129932.0
2017-06-21 10:00:00,54.01,54.03,53.63,53.63,76356.0,44.0005,44.0168,43.6909,43.6909,76356.0
2017-06-21 10:30:00,53.63,53.8,53.62,53.71,113266.0,43.6909,43.8294,43.6828,43.7561,113266.0
2017-06-21 11:00:00,53.7,53.74,53.61,53.62,93628.0,43.7479,43.7805,43.6746,43.6828,93628.0
2017-06-21 11:30:00,53.62,53.68,53.55,53.62,118200.0,43.6828,43.7316,43.6257,43.6828,118200.0
2017-06-21 12:00:00,53.62,53.62,53.48,53.48,79056.0,43.6828,43.6828,43.5687,43.5687,79056.0
2017-06-21 12:30:00,53.49,53.49,53.36,53.37,75804.0,43.5769,43.5769,43.4709,43.4791,75804.0
2017-06-21 13:00:00,53.37,53.44,53.31,53.34,92721.0,43.4791,43.5361,43.4302,43.4546,92721.0
2017-06-21 13:30:00,53.34,53.37,53.23,53.28,151585.0,43.4546,43.4791,43.365,43.4058,151585.0
2017-06-21 14:00:00,53.28,53.51,53.28,53.44,209190.0,43.4058,43.5931,43.4058,43.5361,209190.0
2017-06-21 14:30:00,53.45,53.61,53.44,53.47,139026.0,43.5443,43.6746,43.5361,43.5606,139026.0
2017-06-21 15:00:00,53.47,53.49,53.3,53.33,126381.0,43.5606,43.5769,43.4221,43.4465,126381.0
2017-06-21 15:30:00,53.33,53.38,53.28,53.37,376971.0,43.4465,43.4872,43.4058,43.4791,376971.0
2017-06-22 09:30:00,53.38,53.43,53.11,53.19,149817.0,43.4872,43.528,43.2673,43.3324,149817.0
2017-06-22 10:00:00,53.19,53.24,53.03,53.09,109251.0,43.3324,43.3732,43.2021,43.251,109251.0
2017-06-22 10:30:00,53.09,53.23,53.07,53.19,114801.0,43.251,43.365,43.2347,43.3324,114801.0
2017-06-22 11:00:00,53.19,53.27,53.17,53.21,67795.0,43.3324,43.3976,43.3162,43.3487,67795.0
2017-06-22 11:30:00,53.21,53.22,52.95,52.96,120522.0,43.3487,43.3569,43.1369,43.1451,120522.0
2017-06-22 12:00:00,52.95,53.0,52.69,52.99,274809.0,43.1369,43.1777,42.9251,43.1695,274809.0
2017-06-22 12:30:00,52.98,53.07,52.94,52.99,123972.0,43.1614,43.2347,43.1288,43.1695,123972.0
2017-06-22 13:00:00,53.0,53.1,53.0,53.01,72783.0,43.1777,43.2591,43.1777,43.1858,72783.0
2017-06-22 13:30:00,53.01,53.02,52.7,52.71,176968.0,43.1858,43.194,42.9333,42.9414,176968.0
2017-06-22 14:00:00,52.71,52.99,52.69,52.95,161608.0,42.9414,43.1695,42.9251,43.1369,161608.0
2017-06-22 14:30:00,52.95,52.95,52.86,52.87,75373.0,43.1369,43.1369,43.0636,43.0718,75373.0
2017-06-22 15:00:00,52.88,52.93,52.83,52.92,185333.0,43.0799,43.1206,43.0392,43.1125,185333.0
2017-06-22 15:30:00,52.92,52.93,52.75,52.8,398522.0,43.1125,43.1206,42.974,43.0147,398522.0
2017-06-23 09:30:00,51.76,52.03,50.14,50.5,1589391.0,42.1675,42.3874,40.8477,41.141,1589391.0
2017-06-23 10:00:00,50.5,50.8,50.21,50.35,922288.0,41.141,41.3854,40.9047,41.0188,922288.0
2017-06-23 10:30:00,50.34,50.36,50.05,50.07,765170.0,41.0106,41.0269,40.7744,40.7907,765170.0
2017-06-23 11:00:00,50.07,50.13,49.62,49.98,995898.0,40.7907,40.8396,40.4241,40.7173,995898.0
2017-06-23 11:30:00,49.98,50.31,49.91,49.95,548400.0,40.7173,40.9862,40.6603,40.6929,548400.0
2017-06-23 12:00:00,49.95,49.96,49.5,49.64,553509.0,40.6929,40.7011,40.3263,40.4404,553509.0
2017-06-23 12:30:00,49.65,49.86,49.57,49.73,562439.0,40.4485,40.6196,40.3833,40.5137,562439.0
2017-06-23 13:00:00,49.74,49.76,49.53,49.73,525920.0,40.5218,40.5381,40.3507,40.5137,525920.0
2017-06-23 13:30:00,49.73,49.99,49.71,49.98,371511.0,40.5137,40.7255,40.4974,40.7173,371511.0
2017-06-23 14:00:00,49.97,50.19,49.94,50.09,385531.0,40.7092,40.8884,40.6848,40.807,385531.0
2017-06-23 14:30:00,50.09,50.14,49.83,49.87,366301.0,40.807,40.8477,40.5951,40.6277,366301.0
2017-06-23 15:00:00,49.87,49.91,49.68,49.83,650081.0,40.6277,40.6603,40.4729,40.5951,650081.0
2017-06-23 15:30:00,49.83,50.0,49.82,49.91,1123854.0,40.5951,40.7336,40.587,40.6603,1123854.0
2017-06-26 09:30:00,50.26,50.4,49.92,49.94,496097.0,40.9455,41.0595,40.6685,40.6848,496097.0
2017-06-26 10:00:00,49.93,49.94,49.75,49.77,300760.0,40.6766,40.6848,40.53,40.5463,300760.0
2017-06-26 10:30:00,49.76,49.78,49.6,49.74,453920.0,40.5381,40.5544,40.4078,40.5218,453920.0
2017-06-26 11:00:00,49.74,50.01,49.72,49.76,286001.0,40.5218,40.7418,40.5055,40.5381,286001.0
2017-06-26 11:30:00,49.76,49.91,49.71,49.91,278638.0,40.5381,40.6603,40.4974,40.6603,278638.0
2017-06-26 12:00:00,49.91,50.08,49.9,50.08,281273.0,40.6603,40.7988,40.6522,40.7988,281273.0
2017-06-26 12:30:00,50.09,50.26,50.08,50.23,253010.0,40.807,40.9455,40.7988,40.921,253010.0
2017-06-26 13:00:00,50.22,50.25,50.11,50.13,153126.0,40.9129,40.9373,40.8233,40.8396,153126.0
2017-06-26 13:30:00,50.13,50.16,49.96,50.04,160478.0,40.8396,40.864,40.7011,40.7662,160478.0
2017-06-26 14:00:00,50.04,50.06,49.89,49.91,214581.0,40.7662,40.7825,40.644,40.6603,214581.0
2017-06-26 14:30:00,49.91,50.01,49.89,49.93,197360.0,40.6603,40.7418,40.644,40.6766,197360.0
2017-06-26 15:00:00,49.93,50.04,49.91,50.03,299273.0,40.6766,40.7662,40.6603,40.7581,299273.0
2017-06-26 15:30:00,50.04,50.04,49.89,49.93,726279.0,40.7662,40.7662,40.644,40.6766,726279.0
2017-06-27 09:30:00,49.93,50.09,49.68,49.85,235627.0,40.6766,40.807,40.4729,40.6114,235627.0
2017-06-27 10:00:00,49.84,49.99,49.74,49.77,223929.0,40.6033,40.7255,40.5218,40.5463,223929.0
2017-06-27 10:30:00,49.77,49.83,49.63,49.77,290434.0,40.5463,40.5951,40.4322,40.5463,290434.0
2017-06-27 11:00:00,49.77,49.81,49.47,49.55,237571.0,40.5463,40.5789,40.3019,40.367,237571.0
2017-06-27 11:30:00,49.54,49.57,49.42,49.48,272638.0,40.3589,40.3833,40.2611,40.31,272638.0
2017-06-27 12:00:00,49.48,49.67,49.46,49.61,372666.0,40.31,40.4648,40.2937,40.4159,372666.0
2017-06-27 12:30:00,49.6,49.61,49.52,49.54,106850.0,40.4078,40.4159,40.3426,40.3589,106850.0
2017-06-27 13:00:00,49.54,49.54,49.33,49.34,145448.0,40.3589,40.3589,40.1878,40.196,145448.0
2017-06-27 13:30:00,49.34,49.38,49.22,49.35,157620.0,40.196,40.2285,40.0982,40.2041,157620.0
2017-06-27 14:00:00,49.36,49.49,49.31,49.43,171740.0,40.2123,40.3182,40.1715,40.2693,171740.0
2017-06-27 14:30:00,49.43,49.46,49.34,49.44,192668.0,40.2693,40.2937,40.196,40.2774,192668.0
2017-06-27 15:00:00,49.45,49.5,49.4,49.48,188542.0,40.2856,40.3263,40.2448,40.31,188542.0
2017-06-27 15:30:00,49.48,49.48,49.27,49.29,530450.0,40.31,40.31,40.1389,40.1552,530450.0
2017-06-28 09:30:00,49.43,49.83,49.32,49.51,204287.0,40.2693,40.5951,40.1797,40.3345,204287.0
2017-06-28 10:00:00,49.5,49.67,49.43,49.66,168342.0,40.3263,40.4648,40.2693,40.4567,168342.0
2017-06-28 10:30:00,49.67,49.93,49.62,49.93,315417.0,40.4648,40.6766,40.4241,40.6766,315417.0
2017-06-28 11:00:00,49.92,49.95,49.85,49.88,202707.0,40.6685,40.6929,40.6114,40.6359,202707.0
2017-06-28 11:30:00,49.89,50.0,49.84,49.93,185403.0,40.644,40.7336,40.6033,40.6766,185403.0
2017-06-28 12:00:00,49.93,49.94,49.83,49.91,147828.0,40.6766,40.6848,40.5951,40.6603,147828.0
2017-06-28 12:30:00,49.91,49.96,49.88,49.94,137878.0,40.6603,40.7011,40.6359,40.6848,137878.0
2017-06-28 13:00:00,49.94,50.09,49.89,50.04,264649.0,40.6848,40.807,40.644,40.7662,264649.0
2017-06-28 13:30:00,50.04,50.29,50.01,50.04,931758.0,40.7662,40.9699,40.7418,40.7662,931758.0
2017-06-28 14:00:00,50.04,50.06,49.91,49.95,152038.0,40.7662,40.7825,40.6603,40.6929,152038.0
2017-06-28 14:30:00,49.95,50.04,49.94,49.97,165201.0,40.6929,40.7662,40.6848,40.7092,165201.0
2017-06-28 15:00:00,49.98,50.06,49.85,50.04,368729.0,40.7173,40.7825,40.6114,40.7662,368729.0
2017-06-28 15:30:00,50.04,50.04,49.84,49.87,401377.0,40.7662,40.7662,40.6033,40.6277,401377.0
2017-06-29 09:30:00,49.95,50.12,49.78,49.97,232857.0,40.6929,40.8314,40.5544,40.7092,232857.0
2017-06-29 10:00:00,49.97,50.12,49.84,49.99,227440.0,40.7092,40.8314,40.6033,40.7255,227440.0
2017-06-29 10:30:00,49.98,50.17,49.9,50.12,225906.0,40.7173,40.8721,40.6522,40.8314,225906.0
2017-06-29 11:00:00,50.12,50.13,49.94,50.05,239110.0,40.8314,40.8396,40.6848,40.7744,239110.0
2017-06-29 11:30:00,50.05,50.24,50.03,50.07,280594.0,40.7744,40.9292,40.7581,40.7907,280594.0
2017-06-29 12:00:00,50.07,50.15,49.93,49.96,233497.0,40.7907,40.8558,40.6766,40.7011,233497.0
2017-06-29 12:30:00,49.96,50.07,49.92,49.94,231148.0,40.7011,40.7907,40.6685,40.6848,231148.0
2017-06-29 13:00:00,49.94,49.96,49.76,49.79,192202.0,40.6848,40.7011,40.5381,40.5626,192202.0
2017-06-29 13:30:00,49.79,49.9,49.76,49.85,195488.0,40.5626,40.6522,40.5381,40.6114,195488.0
2017-06-29 14:00:00,49.85,49.96,49.82,49.89,175581.0,40.6114,40.7011,40.587,40.644,175581.0
2017-06-29 14:30:00,49.88,50.05,49.88,50.05,250615.0,40.6359,40.7744,40.6359,40.7744,250615.0
2017-06-29 15:00:00,50.05,50.05,49.8,49.8,216234.0,40.7744,40.7744,40.5707,40.5707,216234.0
2017-06-29 15:30:00,49.81,49.92,49.8,49.88,1006965.0,40.5789,40.6685,40.5707,40.6359,1006965.0
2017-06-30 09:30:00,49.94,50.14,49.94,50.13,246216.0,40.6848,40.8477,40.6848,40.8396,246216.0
2017-06-30 10:00:00,50.13,50.19,50.02,50.14,207698.0,40.8396,40.8884,40.7499,40.8477,207698.0
2017-06-30 10:30:00,50.13,50.23,50.06,50.22,272257.0,40.8396,40.921,40.7825,40.9129,272257.0
2017-06-30 11:00:00,50.22,50.37,50.15,50.16,237763.0,40.9129,41.0351,40.8558,40.864,237763.0
2017-06-30 11:30:00,50.15,50.25,50.13,50.2,214870.0,40.8558,40.9373,40.8396,40.8966,214870.0
2017-06-30 12:00:00,50.2,50.34,50.19,50.33,114477.0,40.8966,41.0106,40.8884,41.0025,114477.0
2017-06-30 12:30:00,50.33,50.33,50.21,50.26,111027.0,41.0025,41.0025,40.9047,40.9455,111027.0
2017-06-30 13:00:00,50.26,50.27,50.2,50.23,126657.0,40.9455,40.9536,40.8966,40.921,126657.0
2017-06-30 13:30:00,50.23,50.26,50.19,50.26,110669.0,40.921,40.9455,40.8884,40.9455,110669.0
2017-06-30 14:00:00,50.26,50.32,50.25,50.3,183904.0,40.9455,40.9943,40.9373,40.978,183904.0
2017-06-30 14:30:00,50.29,50.38,50.29,50.34,302049.0,40.9699,41.0432,40.9699,41.0106,302049.0
2017-06-30 15:00:00,50.34,50.47,50.34,50.42,321656.0,41.0106,41.1165,41.0106,41.0758,321656.0
2017-06-30 15:30:00,50.42,50.47,50.33,50.34,683351.0,41.0758,41.1165,41.0025,41.0106,683351.0
2017-07-03 09:30:00,50.49,50.67,50.49,50.53,175019.0,41.1328,41.2795,41.1328,41.1654,175019.0
2017-07-03 10:00:00,50.54,50.75,50.53,50.63,322184.0,41.1736,41.3446,41.1654,41.2469,322184.0
2017-07-03 10:30:00,50.63,50.65,50.49,50.55,295377.0,41.2469,41.2632,41.1328,41.1817,295377.0
2017-07-03 11:00:00,50.55,50.61,50.43,50.44,234262.0,41.1817,41.2306,41.084,41.0921,234262.0
2017-07-03 11:30:00,50.45,50.58,50.39,50.58,254558.0,41.1002,41.2062,41.0514,41.2062,254558.0
2017-07-03 12:00:00,50.58,50.58,50.47,50.53,210356.0,41.2062,41.2062,41.1165,41.1654,210356.0
2017-07-03 12:30:00,50.54,50.63,50.51,50.52,450215.0,41.1736,41.2469,41.1491,41.1573,450215.0
2017-07-05 09:30:00,50.33,50.43,50.08,50.15,183538.0,41.2765,41.3585,41.0715,41.1289,183538.0
2017-07-05 10:00:00,50.15,50.19,49.93,49.96,127325.0,41.1289,41.1617,40.9485,40.9731,127325.0
2017-07-05 10:30:00,49.96,49.98,49.68,49.69,326715.0,40.9731,40.9895,40.7434,40.7516,326715.0
2017-07-05 11:00:00,49.69,49.75,49.61,49.65,162030.0,40.7516,40.8008,40.686,40.7188,162030.0
2017-07-05 11:30:00,49.65,49.74,49.59,49.65,142364.0,40.7188,40.7926,40.6696,40.7188,142364.0
2017-07-05 12:00:00,49.66,49.66,49.5,49.59,95812.0,40.727,40.727,40.5958,40.6696,95812.0
2017-07-05 12:30:00,49.59,49.65,49.25,49.26,286179.0,40.6696,40.7188,40.3908,40.399,286179.0
2017-07-05 13:00:00,49.25,49.43,49.24,49.35,290230.0,40.3908,40.5384,40.3826,40.4728,290230.0
2017-07-05 13:30:00,49.36,49.37,49.26,49.28,134462.0,40.481,40.4892,40.399,40.4154,134462.0
2017-07-05 14:00:00,49.29,49.41,49.22,49.4,358662.0,40.4236,40.522,40.3662,40.5138,358662.0
2017-07-05 14:30:00,49.39,49.49,49.29,49.34,224322.0,40.5056,40.5876,40.4236,40.4646,224322.0
2017-07-05 15:00:00,49.33,49.36,49.29,49.34,307386.0,40.4564,40.481,40.4236,40.4646,307386.0
2017-07-05 15:30:00,49.34,49.48,49.31,49.38,800564.0,40.4646,40.5794,40.44,40.4974,800564.0
2017-07-06 09:30:00,49.25,49.42,49.14,49.28,181509.0,40.3908,40.5302,40.3006,40.4154,181509.0
2017-07-06 10:00:00,49.29,49.31,49.1,49.16,147013.0,40.4236,40.44,40.2678,40.317,147013.0
2017-07-06 10:30:00,49.16,49.31,49.15,49.27,118012.0,40.317,40.44,40.3088,40.4072,118012.0
2017-07-06 11:00:00,49.28,49.4,49.22,49.37,307896.0,40.4154,40.5138,40.3662,40.4892,307896.0
2017-07-06 11:30:00,49.38,49.39,49.28,49.39,164243.0,40.4974,40.5056,40.4154,40.5056,164243.0
2017-07-06 12:00:00,49.39,49.45,49.29,49.3,195447.0,40.5056,40.5548,40.4236,40.4318,195447.0
2017-07-06 12:30:00,49.3,49.33,49.19,49.32,119020.0,40.4318,40.4564,40.3416,40.4482,119020.0
2017-07-06 13:00:00,49.33,49.35,49.26,49.3,103557.0,40.4564,40.4728,40.399,40.4318,103557.0
2017-07-06 13:30:00,49.3,49.3,49.18,49.23,125361.0,40.4318,40.4318,40.3334,40.3744,125361.0
2017-07-06 14:00:00,49.23,49.26,49.16,49.21,171899.0,40.3744,40.399,40.317,40.358,171899.0
2017-07-06 14:30:00,49.21,49.25,49.18,49.19,161704.0,40.358,40.3908,40.3334,40.3416,161704.0
2017-07-06 15:00:00,49.2,49.22,49.02,49.1,293079.0,40.3498,40.3662,40.2021,40.2678,293079.0
2017-07-06 15:30:00,49.11,49.14,49.06,49.11,569794.0,40.276,40.3006,40.2349,40.276,569794.0
2017-07-07 09:30:00,49.21,49.21,48.91,48.98,153017.0,40.358,40.358,40.1119,40.1693,153017.0
2017-07-07 10:00:00,48.98,49.04,48.85,49.0,162064.0,40.1693,40.2185,40.0627,40.1857,162064.0
2017-07-07 10:30:00,49.01,49.04,48.96,49.02,88329.0,40.1939,40.2185,40.1529,40.2021,88329.0
2017-07-07 11:00:00,49.02,49.27,49.0,49.25,100450.0,40.2021,40.4072,40.1857,40.3908,100450.0
2017-07-07 11:30:00,49.26,49.33,49.21,49.23,76804.0,40.399,40.4564,40.358,40.3744,76804.0
2017-07-07 12:00:00,49.23,49.35,49.2,49.32,63507.0,40.3744,40.4728,40.3498,40.4482,63507.0
2017-07-07 12:30:00,49.32,49.39,49.29,49.37,75099.0,40.4482,40.5056,40.4236,40.4892,75099.0
2017-07-07 13:00:00,49.37,49.37,49.27,49.32,109352.0,40.4892,40.4892,40.4072,40.4482,109352.0
2017-07-07 13:30:00,49.31,49.33,49.27,49.32,129372.0,40.44,40.4564,40.4072,40.4482,129372.0
2017-07-07 14:00:00,49.31,49.44,49.29,49.41,134631.0,40.44,40.5466,40.4236,40.522,134631.0
2017-07-07 14:30:00,49.4,49.56,49.39,49.53,248136.0,40.5138,40.645,40.5056,40.6204,248136.0
2017-07-07 15:00:00,49.53,49.59,49.46,49.47,219778.0,40.6204,40.6696,40.563,40.5712,219778.0
2017-07-07 15:30:00,49.48,49.52,49.45,49.45,509878.0,40.5794,40.6122,40.5548,40.5548,509878.0
2017-07-10 09:30:00,49.49,49.49,48.92,48.94,195153.0,40.5876,40.5876,40.1201,40.1365,195153.0
2017-07-10 10:00:00,48.94,49.15,48.94,49.04,162401.0,40.1365,40.3088,40.1365,40.2185,162401.0
2017-07-10 10:30:00,49.04,49.18,48.97,49.16,229168.0,40.2185,40.3334,40.1611,40.317,229168.0
2017-07-10 11:00:00,49.16,49.3,49.1,49.24,127882.0,40.317,40.4318,40.2678,40.3826,127882.0
2017-07-10 11:30:00,49.23,49.39,49.2,49.35,131143.0,40.3744,40.5056,40.3498,40.4728,131143.0
2017-07-10 12:00:00,49.36,49.49,49.34,49.49,156876.0,40.481,40.5876,40.4646,40.5876,156876.0
2017-07-10 12:30:00,49.48,49.5,49.39,49.39,120648.0,40.5794,40.5958,40.5056,40.5056,120648.0
2017-07-10 13:00:00,49.39,49.5,49.38,49.5,68613.0,40.5056,40.5958,40.4974,40.5958,68613.0
2017-07-10 13:30:00,49.49,49.52,49.32,49.36,190136.0,40.5876,40.6122,40.4482,40.481,190136.0
2017-07-10 14:00:00,49.37,49.37,49.29,49.34,128109.0,40.4892,40.4892,40.4236,40.4646,128109.0
2017-07-10 14:30:00,49.33,49.46,49.31,49.42,124481.0,40.4564,40.563,40.44,40.5302,124481.0
2017-07-10 15:00:00,49.41,49.56,49.4,49.52,236510.0,40.522,40.645,40.5138,40.6122,236510.0
2017-07-10 15:30:00,49.51,49.52,49.33,49.39,642920.0,40.604,40.6122,40.4564,40.5056,642920.0
2017-07-11 09:30:00,49.37,49.74,49.22,49.67,243924.0,40.4892,40.7926,40.3662,40.7352,243924.0
2017-07-11 10:00:00,49.66,49.76,49.53,49.63,144751.0,40.727,40.809,40.6204,40.7024,144751.0
2017-07-11 10:30:00,49.63,49.63,49.4,49.42,163310.0,40.7024,40.7024,40.5138,40.5302,163310.0
2017-07-11 11:00:00,49.41,49.44,49.23,49.34,190011.0,40.522,40.5466,40.3744,40.4646,190011.0
2017-07-11 11:30:00,49.34,49.41,49.25,49.3,224240.0,40.4646,40.522,40.3908,40.4318,224240.0
2017-07-11 12:00:00,49.3,49.32,49.25,49.31,130248.0,40.4318,40.4482,40.3908,40.44,130248.0
2017-07-11 12:30:00,49.32,49.38,49.3,49.34,58761.0,40.4482,40.4974,40.4318,40.4646,58761.0
2017-07-11 13:00:00,49.33,49.39,49.29,49.37,130110.0,40.4564,40.5056,40.4236,40.4892,130110.0
2017-07-11 13:30:00,49.37,49.52,49.34,49.5,97196.0,40.4892,40.6122,40.4646,40.5958,97196.0
2017-07-11 14:00:00,49.5,49.53,49.43,49.43,102483.0,40.5958,40.6204,40.5384,40.5384,102483.0
2017-07-11 14:30:00,49.43,49.46,49.36,49.38,90157.0,40.5384,40.563,40.481,40.4974,90157.0
2017-07-11 15:00:00,49.38,49.46,49.37,49.38,173344.0,40.4974,40.563,40.4892,40.4974,173344.0
2017-07-11 15:30:00,49.39,49.45,49.23,49.24,522958.0,40.5056,40.5548,40.3744,40.3826,522958.0
2017-07-12 09:30:00,49.55,49.87,49.55,49.85,143882.0,40.6368,40.8992,40.6368,40.8828,143882.0
2017-07-12 10:00:00,49.84,49.99,49.77,49.98,170557.0,40.8746,40.9977,40.8172,40.9895,170557.0
2017-07-12 10:30:00,49.97,50.08,49.97,50.01,200076.0,40.9813,41.0715,40.9813,41.0141,200076.0
2017-07-12 11:00:00,50.01,50.08,49.99,50.08,145683.0,41.0141,41.0715,40.9977,41.0715,145683.0
2017-07-12 11:30:00,50.08,50.25,50.06,50.21,149583.0,41.0715,41.2109,41.0551,41.1781,149583.0
2017-07-12 12:00:00,50.21,50.33,50.13,50.27,204276.0,41.1781,41.2765,41.1125,41.2273,204276.0
2017-07-12 12:30:00,50.26,50.27,50.13,50.19,132466.0,41.2191,41.2273,41.1125,41.1617,132466.0
2017-07-12 13:00:00,50.17,50.2,50.08,50.14,120090.0,41.1453,41.1699,41.0715,41.1207,120090.0
2017-07-12 13:30:00,50.14,50.19,50.12,50.18,85187.0,41.1207,41.1617,41.1043,41.1535,85187.0
2017-07-12 14:00:00,50.17,50.2,50.15,50.16,91441.0,41.1453,41.1699,41.1289,41.1371,91441.0
2017-07-12 14:30:00,50.16,50.3,50.16,50.29,164342.0,41.1371,41.2519,41.1371,41.2437,164342.0
2017-07-12 15:00:00,50.29,50.36,50.28,50.33,269363.0,41.2437,41.3011,41.2355,41.2765,269363.0
2017-07-12 15:30:00,50.33,50.38,50.18,50.21,612930.0,41.2765,41.3175,41.1535,41.1781,612930.0
2017-07-13 09:30:00,50.32,50.47,50.23,50.4,233921.0,41.2683,41.3913,41.1945,41.3339,233921.0
2017-07-13 10:00:00,50.4,50.46,50.3,50.3,132434.0,41.3339,41.3831,41.2519,41.2519,132434.0
2017-07-13 10:30:00,50.31,50.41,50.28,50.4,147768.0,41.2601,41.3421,41.2355,41.3339,147768.0
2017-07-13 11:00:00,50.4,50.43,50.34,50.34,173495.0,41.3339,41.3585,41.2847,41.2847,173495.0
2017-07-13 11:30:00,50.34,50.36,50.28,50.3,92719.0,41.2847,41.3011,41.2355,41.2519,92719.0
2017-07-13 12:00:00,50.3,50.37,50.3,50.33,89384.0,41.2519,41.3093,41.2519,41.2765,89384.0
2017-07-13 12:30:00,50.34,50.42,50.33,50.4,68969.0,41.2847,41.3503,41.2765,41.3339,68969.0
2017-07-13 13:00:00,50.41,50.46,50.39,50.4,112230.0,41.3421,41.3831,41.3257,41.3339,112230.0
2017-07-13 13:30:00,50.4,50.44,50.36,50.41,145480.0,41.3339,41.3667,41.3011,41.3421,145480.0
2017-07-13 14:00:00,50.41,50.46,50.39,50.44,128057.0,41.3421,41.3831,41.3257,41.3667,128057.0
2017-07-13 14:30:00,50.45,50.46,50.41,50.41,153767.0,41.3749,41.3831,41.3421,41.3421,153767.0
2017-07-13 15:00:00,50.42,50.46,50.39,50.42,170823.0,41.3503,41.3831,41.3257,41.3503,170823.0
2017-07-13 15:30:00,50.42,50.45,50.4,50.4,462802.0,41.3503,41.3749,41.3339,41.3339,462802.0
2017-07-14 09:30:00,50.54,50.73,50.51,50.59,119150.0,41.4487,41.6045,41.4241,41.4897,119150.0
2017-07-14 10:00:00,50.59,50.64,50.51,50.59,161415.0,41.4897,41.5307,41.4241,41.4897,161415.0
2017-07-14 10:30:00,50.6,50.64,50.44,50.54,117025.0,41.4979,41.5307,41.3667,41.4487,117025.0
2017-07-14 11:00:00,50.55,50.57,50.48,50.48,129913.0,41.4569,41.4733,41.3995,41.3995,129913.0
2017-07-14 11:30:00,50.49,50.61,50.48,50.6,139647.0,41.4077,41.5061,41.3995,41.4979,139647.0
2017-07-14 12:00:00,50.61,50.67,50.6,50.65,86681.0,41.5061,41.5553,41.4979,41.5389,86681.0
2017-07-14 12:30:00,50.66,50.69,50.59,50.6,121278.0,41.5471,41.5717,41.4897,41.4979,121278.0
2017-07-14 13:00:00,50.6,50.63,50.5,50.57,90266.0,41.4979,41.5225,41.4159,41.4733,90266.0
2017-07-14 13:30:00,50.58,50.59,50.51,50.54,226463.0,41.4815,41.4897,41.4241,41.4487,226463.0
2017-07-14 14:00:00,50.53,50.59,50.52,50.56,235546.0,41.4405,41.4897,41.4323,41.4651,235546.0
2017-07-14 14:30:00,50.57,50.6,50.56,50.57,76028.0,41.4733,41.4979,41.4651,41.4733,76028.0
2017-07-14 15:00:00,50.58,50.7,50.57,50.68,132972.0,41.4815,41.5799,41.4733,41.5635,132972.0
2017-07-14 15:30:00,50.69,50.72,50.57,50.57,443458.0,41.5717,41.5963,41.4733,41.4733,443458.0
2017-07-17 09:30:00,50.56,50.71,50.5,50.61,97624.0,41.4651,41.5881,41.4159,41.5061,97624.0
2017-07-17 10:00:00,50.6,50.61,50.4,50.49,146531.0,41.4979,41.5061,41.3339,41.4077,146531.0
2017-07-17 10:30:00,50.49,50.62,50.48,50.61,96759.0,41.4077,41.5143,41.3995,41.5061,96759.0
2017-07-17 11:00:00,50.61,50.63,50.55,50.57,69952.0,41.5061,41.5225,41.4569,41.4733,69952.0
2017-07-17 11:30:00,50.58,50.59,50.47,50.49,106597.0,41.4815,41.4897,41.3913,41.4077,106597.0
2017-07-17 12:00:00,50.49,50.64,50.47,50.64,59040.0,41.4077,41.5307,41.3913,41.5307,59040.0
2017-07-17 12:30:00,50.62,50.64,50.59,50.64,50150.0,41.5143,41.5307,41.4897,41.5307,50150.0
2017-07-17 13:00:00,50.64,50.68,50.64,50.66,51259.0,41.5307,41.5635,41.5307,41.5471,51259.0
2017-07-17 13:30:00,50.65,50.67,50.64,50.65,39505.0,41.5389,41.5553,41.5307,41.5389,39505.0
2017-07-17 14:00:00,50.64,50.68,50.61,50.62,63326.0,41.5307,41.5635,41.5061,41.5143,63326.0
2017-07-17 14:30:00,50.63,50.68,50.62,50.68,74059.0,41.5225,41.5635,41.5143,41.5635,74059.0
2017-07-17 15:00:00,50.68,50.68,50.61,50.66,107629.0,41.5635,41.5635,41.5061,41.5471,107629.0
2017-07-17 15:30:00,50.66,50.76,50.65,50.72,405151.0,41.5471,41.6291,41.5389,41.5963,405151.0
2017-07-18 09:30:00,50.67,50.78,50.46,50.49,87320.0,41.5553,41.6456,41.3831,41.4077,87320.0
2017-07-18 10:00:00,50.49,50.64,50.41,50.44,96782.0,41.4077,41.5307,41.3421,41.3667,96782.0
2017-07-18 10:30:00,50.45,50.5,50.33,50.45,139102.0,41.3749,41.4159,41.2765,41.3749,139102.0
2017-07-18 11:00:00,50.45,50.48,50.41,50.46,82405.0,41.3749,41.3995,41.3421,41.3831,82405.0
2017-07-18 11:30:00,50.47,50.52,50.43,50.52,66475.0,41.3913,41.4323,41.3585,41.4323,66475.0
2017-07-18 12:00:00,50.52,50.56,50.49,50.5,51602.0,41.4323,41.4651,41.4077,41.4159,51602.0
2017-07-18 12:30:00,50.49,50.51,50.42,50.43,42208.0,41.4077,41.4241,41.3503,41.3585,42208.0
2017-07-18 13:00:00,50.42,50.44,50.38,50.39,55578.0,41.3503,41.3667,41.3175,41.3257,55578.0
2017-07-18 13:30:00,50.39,50.41,50.36,50.4,77738.0,41.3257,41.3421,41.3011,41.3339,77738.0
2017-07-18 14:00:00,50.4,50.48,50.39,50.41,57442.0,41.3339,41.3995,41.3257,41.3421,57442.0
2017-07-18 14:30:00,50.41,50.43,50.37,50.38,90826.0,41.3421,41.3585,41.3093,41.3175,90826.0
2017-07-18 15:00:00,50.38,50.38,50.32,50.34,70851.0,41.3175,41.3175,41.2683,41.2847,70851.0
2017-07-18 15:30:00,50.34,50.42,50.33,50.4,282812.0,41.2847,41.3503,41.2765,41.3339,282812.0
2017-07-19 09:30:00,50.6,50.79,50.43,50.63,131636.0,41.4979,41.6538,41.3585,41.5225,131636.0
2017-07-19 10:00:00,50.63,50.79,50.63,50.65,79805.0,41.5225,41.6538,41.5225,41.5389,79805.0
2017-07-19 10:30:00,50.65,50.83,50.65,50.74,93037.0,41.5389,41.6866,41.5389,41.6127,93037.0
2017-07-19 11:00:00,50.74,50.79,50.73,50.76,52081.0,41.6127,41.6538,41.6045,41.6291,52081.0
2017-07-19 11:30:00,50.75,50.8,50.7,50.71,58344.0,41.6209,41.662,41.5799,41.5881,58344.0
2017-07-19 12:00:00,50.72,50.79,50.72,50.78,38106.0,41.5963,41.6538,41.5963,41.6456,38106.0
2017-07-19 12:30:00,50.77,50.82,50.75,50.82,38501.0,41.6374,41.6784,41.6209,41.6784,38501.0
2017-07-19 13:00:00,50.82,50.82,50.78,50.8,36972.0,41.6784,41.6784,41.6456,41.662,36972.0
2017-07-19 13:30:00,50.8,50.8,50.77,50.8,42855.0,41.662,41.662,41.6374,41.662,42855.0
2017-07-19 14:00:00,50.8,51.0,50.79,50.94,117152.0,41.662,41.826,41.6538,41.7768,117152.0
2017-07-19 14:30:00,50.94,51.0,50.93,50.97,57923.0,41.7768,41.826,41.7686,41.8014,57923.0
2017-07-19 15:00:00,50.97,51.01,50.93,51.01,98508.0,41.8014,41.8342,41.7686,41.8342,98508.0
2017-07-19 15:30:00,51.01,51.02,50.96,51.02,338229.0,41.8342,41.8424,41.7932,41.8424,338229.0
2017-07-20 09:30:00,50.99,51.14,50.9,51.1,125272.0,41.8178,41.9408,41.744,41.908,125272.0
2017-07-20 10:00:00,51.1,51.11,50.95,51.05,169369.0,41.908,41.9162,41.785,41.867,169369.0
2017-07-20 10:30:00,51.05,51.1,50.98,51.03,143323.0,41.867,41.908,41.8096,41.8506,143323.0
2017-07-20 11:00:00,51.04,51.06,50.86,50.88,212415.0,41.8588,41.8752,41.7112,41.7276,212415.0
2017-07-20 11:30:00,50.88,50.9,50.81,50.83,103302.0,41.7276,41.744,41.6702,41.6866,103302.0
2017-07-20 12:00:00,50.83,51.0,50.8,50.95,179949.0,41.6866,41.826,41.662,41.785,179949.0
2017-07-20 12:30:00,50.95,50.96,50.75,50.75,131730.0,41.785,41.7932,41.6209,41.6209,131730.0
2017-07-20 13:00:00,50.76,50.77,50.65,50.72,125880.0,41.6291,41.6374,41.5389,41.5963,125880.0
2017-07-20 13:30:00,50.72,50.89,50.71,50.88,55454.0,41.5963,41.7358,41.5881,41.7276,55454.0
2017-07-20 14:00:00,50.87,50.9,50.85,50.86,53138.0,41.7194,41.744,41.703,41.7112,53138.0
2017-07-20 14:30:00,50.85,50.98,50.84,50.96,104407.0,41.703,41.8096,41.6948,41.7932,104407.0
2017-07-20 15:00:00,50.97,51.02,50.91,51.01,130534.0,41.8014,41.8424,41.7522,41.8342,130534.0
2017-07-20 15:30:00,51.01,51.02,50.8,50.83,580621.0,41.8342,41.8424,41.662,41.6866,580621.0
2017-07-21 09:30:00,50.74,51.02,50.69,50.82,183073.0,41.6127,41.8424,41.5717,41.6784,183073.0
2017-07-21 10:00:00,50.83,50.91,50.81,50.84,60105.0,41.6866,41.7522,41.6702,41.6948,60105.0
2017-07-21 10:30:00,50.84,50.87,50.78,50.78,41140.0,41.6948,41.7194,41.6456,41.6456,41140.0
2017-07-21 11:00:00,50.79,50.89,50.77,50.87,50975.0,41.6538,41.7358,41.6374,41.7194,50975.0
2017-07-21 11:30:00,50.87,50.99,50.86,50.98,59189.0,41.7194,41.8178,41.7112,41.8096,59189.0
2017-07-21 12:00:00,50.99,51.01,50.87,50.94,55003.0,41.8178,41.8342,41.7194,41.7768,55003.0
2017-07-21 12:30:00,50.93,51.05,50.92,51.04,48458.0,41.7686,41.867,41.7604,41.8588,48458.0
2017-07-21 13:00:00,51.04,51.1,51.04,51.08,60773.0,41.8588,41.908,41.8588,41.8916,60773.0
2017-07-21 13:30:00,51.08,51.15,51.06,51.1,89755.0,41.8916,41.949,41.8752,41.908,89755.0
2017-07-21 14:00:00,51.1,51.11,51.02,51.02,76450.0,41.908,41.9162,41.8424,41.8424,76450.0
2017-07-21 14:30:00,51.03,51.06,51.02,51.03,52012.0,41.8506,41.8752,41.8424,41.8506,52012.0
2017-07-21 15:00:00,51.02,51.09,51.02,51.08,79045.0,41.8424,41.8998,41.8424,41.8916,79045.0
2017-07-21 15:30:00,51.08,51.13,51.07,51.12,289734.0,41.8916,41.9326,41.8834,41.9244,289734.0
2017-07-24 09:30:00,51.06,51.3,50.92,51.05,100041.0,41.8752,42.072,41.7604,41.867,100041.0
2017-07-24 10:00:00,51.05,51.2,50.93,51.16,118708.0,41.867,41.99,41.7686,41.9572,118708.0
2017-07-24 10:30:00,51.16,51.31,51.15,51.29,124611.0,41.9572,42.0802,41.949,42.0638,124611.0
2017-07-24 11:00:00,51.28,51.47,51.27,51.45,132690.0,42.0556,42.2114,42.0474,42.195,132690.0
2017-07-24 11:30:00,51.46,51.6,51.44,51.6,124690.0,42.2032,42.318,42.1868,42.318,124690.0
2017-07-24 12:00:00,51.6,51.61,51.53,51.54,64940.0,42.318,42.3262,42.2606,42.2688,64940.0
2017-07-24 12:30:00,51.54,51.56,51.52,51.55,68506.0,42.2688,42.2852,42.2524,42.277,68506.0
2017-07-24 13:00:00,51.55,51.62,51.54,51.62,105234.0,42.277,42.3344,42.2688,42.3344,105234.0
2017-07-24 13:30:00,51.61,51.69,51.58,51.69,102631.0,42.3262,42.3919,42.3016,42.3919,102631.0
2017-07-24 14:00:00,51.69,51.76,51.68,51.69,102895.0,42.3919,42.4493,42.3837,42.3919,102895.0
2017-07-24 14:30:00,51.68,51.79,51.59,51.59,137327.0,42.3837,42.4739,42.3098,42.3098,137327.0
2017-07-24 15:00:00,51.59,51.74,51.56,51.71,162042.0,42.3098,42.4329,42.2852,42.4083,162042.0
2017-07-24 15:30:00,51.71,51.72,51.54,51.55,401663.0,42.4083,42.4165,42.2688,42.277,401663.0
2017-07-25 09:30:00,51.71,51.77,51.5,51.77,137812.0,42.4083,42.4575,42.236,42.4575,137812.0
2017-07-25 10:00:00,51.77,51.8,51.65,51.7,118202.0,42.4575,42.4821,42.3591,42.4001,118202.0
2017-07-25 10:30:00,51.7,51.78,51.7,51.74,151932.0,42.4001,42.4657,42.4001,42.4329,151932.0
2017-07-25 11:00:00,51.75,51.88,51.75,51.87,146190.0,42.4411,42.5477,42.4411,42.5395,146190.0
2017-07-25 11:30:00,51.86,51.9,51.8,51.8,142314.0,42.5313,42.5641,42.4821,42.4821,142314.0
2017-07-25 12:00:00,51.8,51.9,51.8,51.89,84165.0,42.4821,42.5641,42.4821,42.5559,84165.0
2017-07-25 12:30:00,51.89,51.95,51.87,51.94,134056.0,42.5559,42.6051,42.5395,42.5969,134056.0
2017-07-25 13:00:00,51.94,52.0,51.93,51.99,141784.0,42.5969,42.6461,42.5887,42.6379,141784.0
2017-07-25 13:30:00,52.0,52.07,51.96,51.97,151873.0,42.6461,42.7035,42.6133,42.6215,151873.0
2017-07-25 14:00:00,51.96,51.99,51.94,51.98,104270.0,42.6133,42.6379,42.5969,42.6297,104270.0
2017-07-25 14:30:00,51.98,51.99,51.92,51.93,94291.0,42.6297,42.6379,42.5805,42.5887,94291.0
2017-07-25 15:00:00,51.93,51.95,51.9,51.94,146207.0,42.5887,42.6051,42.5641,42.5969,146207.0
2017-07-25 15:30:00,51.94,51.99,51.92,51.97,381522.0,42.5969,42.6379,42.5805,42.6215,381522.0
2017-07-26 09:30:00,52.0,52.07,51.95,52.04,110024.0,42.6461,42.7035,42.6051,42.6789,110024.0
2017-07-26 10:00:00,52.04,52.21,52.04,52.19,91147.0,42.6789,42.8183,42.6789,42.8019,91147.0
2017-07-26 10:30:00,52.2,52.27,52.16,52.2,94463.0,42.8101,42.8675,42.7773,42.8101,94463.0
2017-07-26 11:00:00,52.19,52.23,52.14,52.2,54552.0,42.8019,42.8347,42.7609,42.8101,54552.0
2017-07-26 11:30:00,52.2,52.2,52.09,52.1,50305.0,42.8101,42.8101,42.7199,42.7281,50305.0
2017-07-26 12:00:00,52.1,52.19,52.08,52.18,57052.0,42.7281,42.8019,42.7117,42.7937,57052.0
2017-07-26 12:30:00,52.17,52.19,52.14,52.15,44219.0,42.7855,42.8019,42.7609,42.7691,44219.0
2017-07-26 13:00:00,52.16,52.19,52.15,52.16,55155.0,42.7773,42.8019,42.7691,42.7773,55155.0
2017-07-26 13:30:00,52.16,52.24,52.16,52.21,52611.0,42.7773,42.8429,42.7773,42.8183,52611.0
2017-07-26 14:00:00,52.21,52.32,52.16,52.29,101356.0,42.8183,42.9085,42.7773,42.8839,101356.0
2017-07-26 14:30:00,52.29,52.3,52.17,52.17,77596.0,42.8839,42.8921,42.7855,42.7855,77596.0
2017-07-26 15:00:00,52.17,52.2,52.13,52.18,130211.0,42.7855,42.8101,42.7527,42.7937,130211.0
2017-07-26 15:30:00,52.18,52.19,52.07,52.11,286553.0,42.7937,42.8019,42.7035,42.7363,286553.0
2017-07-27 09:30:00,52.1,52.25,51.86,51.91,192893.0,42.7281,42.8511,42.5313,42.5723,192893.0
2017-07-27 10:00:00,51.91,52.07,51.89,52.01,172110.0,42.5723,42.7035,42.5559,42.6543,172110.0
2017-07-27 10:30:00,52.02,52.18,52.0,52.18,150342.0,42.6625,42.7937,42.6461,42.7937,150342.0
2017-07-27 11:00:00,52.17,52.21,52.16,52.2,95276.0,42.7855,42.8183,42.7773,42.8101,95276.0
2017-07-27 11:30:00,52.19,52.39,52.19,52.37,87530.0,42.8019,42.9659,42.8019,42.9495,87530.0
2017-07-27 12:00:00,52.38,52.45,52.35,52.44,74224.0,42.9577,43.0151,42.9331,43.0069,74224.0
2017-07-27 12:30:00,52.44,52.5,52.42,52.44,184061.0,43.0069,43.0562,42.9905,43.0069,184061.0
2017-07-27 13:00:00,52.44,52.51,52.44,52.49,99547.0,43.0069,43.0644,43.0069,43.048,99547.0
2017-07-27 13:30:00,52.49,52.5,52.39,52.41,97298.0,43.048,43.0562,42.9659,42.9823,97298.0
2017-07-27 14:00:00,52.41,52.5,52.41,52.47,105449.0,42.9823,43.0562,42.9823,43.0315,105449.0
2017-07-27 14:30:00,52.47,52.51,52.44,52.51,122169.0,43.0315,43.0644,43.0069,43.0644,122169.0
2017-07-27 15:00:00,52.51,52.6,52.48,52.52,171236.0,43.0644,43.1382,43.0398,43.0726,171236.0
2017-07-27 15:30:00,52.51,52.6,52.49,52.57,570104.0,43.0644,43.1382,43.048,43.1136,570104.0
2017-07-28 09:30:00,52.21,52.5,52.08,52.2,312611.0,42.8183,43.0562,42.7117,42.8101,312611.0
2017-07-28 10:00:00,52.2,52.2,51.92,52.01,324940.0,42.8101,42.8101,42.5805,42.6543,324940.0
2017-07-28 10:30:00,52.02,52.2,52.01,52.12,239407.0,42.6625,42.8101,42.6543,42.7445,239407.0
2017-07-28 11:00:00,52.11,52.2,52.09,52.2,188476.0,42.7363,42.8101,42.7199,42.8101,188476.0
2017-07-28 11:30:00,52.2,52.4,52.15,52.3,179164.0,42.8101,42.9741,42.7691,42.8921,179164.0
2017-07-28 12:00:00,52.3,52.35,52.22,52.23,118543.0,42.8921,42.9331,42.8265,42.8347,118543.0
2017-07-28 12:30:00,52.24,52.24,52.12,52.13,101375.0,42.8429,42.8429,42.7445,42.7527,101375.0
2017-07-28 13:00:00,52.14,52.23,52.11,52.15,76488.0,42.7609,42.8347,42.7363,42.7691,76488.0
2017-07-28 13:30:00,52.15,52.2,52.13,52.18,66586.0,42.7691,42.8101,42.7527,42.7937,66586.0
2017-07-28 14:00:00,52.18,52.23,52.16,52.22,65575.0,42.7937,42.8347,42.7773,42.8265,65575.0
2017-07-28 14:30:00,52.22,52.27,52.19,52.22,58763.0,42.8265,42.8675,42.8019,42.8265,58763.0
2017-07-28 15:00:00,52.22,52.24,52.21,52.21,115468.0,42.8265,42.8429,42.8183,42.8183,115468.0
2017-07-28 15:30:00,52.21,52.28,52.18,52.25,408702.0,42.8183,42.8757,42.7937,42.8511,408702.0
2017-07-31 09:30:00,52.34,52.34,51.98,52.06,153683.0,42.9249,42.9249,42.6297,42.6953,153683.0
2017-07-31 10:00:00,52.07,52.29,52.06,52.26,107823.0,42.7035,42.8839,42.6953,42.8593,107823.0
2017-07-31 10:30:00,52.26,52.31,52.18,52.24,120016.0,42.8593,42.9003,42.7937,42.8429,120016.0
2017-07-31 11:00:00,52.24,52.31,52.24,52.3,99364.0,42.8429,42.9003,42.8429,42.8921,99364.0
2017-07-31 11:30:00,52.3,52.42,52.27,52.41,83280.0,42.8921,42.9905,42.8675,42.9823,83280.0
2017-07-31 12:00:00,52.41,52.67,52.41,52.52,102095.0,42.9823,43.1956,42.9823,43.0726,102095.0
2017-07-31 12:30:00,52.53,52.63,52.51,52.55,64549.0,43.0808,43.1628,43.0644,43.0972,64549.0
2017-07-31 13:00:00,52.54,52.57,52.51,52.51,46504.0,43.089,43.1136,43.0644,43.0644,46504.0
2017-07-31 13:30:00,52.52,52.62,52.51,52.6,268583.0,43.0726,43.1546,43.0644,43.1382,268583.0
2017-07-31 14:00:00,52.61,52.66,52.56,52.56,145588.0,43.1464,43.1874,43.1054,43.1054,145588.0
2017-07-31 14:30:00,52.56,52.58,52.48,52.55,148200.0,43.1054,43.1218,43.0398,43.0972,148200.0
2017-07-31 15:00:00,52.55,52.61,52.47,52.6,134633.0,43.0972,43.1464,43.0315,43.1382,134633.0
2017-07-31 15:30:00,52.61,52.71,52.6,52.64,418201.0,43.1464,43.2284,43.1382,43.171,418201.0
2017-08-01 09:30:00,52.83,52.9,52.48,52.51,261690.0,43.3268,43.3842,43.0398,43.0644,261690.0
2017-08-01 10:00:00,52.51,52.57,52.44,52.53,221243.0,43.0644,43.1136,43.0069,43.0808,221243.0
2017-08-01 10:30:00,52.53,52.54,52.46,52.52,145206.0,43.0808,43.089,43.0233,43.0726,145206.0
2017-08-01 11:00:00,52.52,52.6,52.49,52.52,95643.0,43.0726,43.1382,43.048,43.0726,95643.0
2017-08-01 11:30:00,52.51,52.54,52.48,52.54,80878.0,43.0644,43.089,43.0398,43.089,80878.0
2017-08-01 12:00:00,52.54,52.55,52.49,52.52,105945.0,43.089,43.0972,43.048,43.0726,105945.0
2017-08-01 12:30:00,52.52,52.56,52.5,52.52,87287.0,43.0726,43.1054,43.0562,43.0726,87287.0
2017-08-01 13:00:00,52.51,52.56,52.51,52.53,44178.0,43.0644,43.1054,43.0644,43.0808,44178.0
2017-08-01 13:30:00,52.54,52.55,52.52,52.54,49633.0,43.089,43.0972,43.0726,43.089,49633.0
2017-08-01 14:00:00,52.53,52.56,52.5,52.52,92398.0,43.0808,43.1054,43.0562,43.0726,92398.0
2017-08-01 14:30:00,52.51,52.61,52.51,52.57,74953.0,43.0644,43.1464,43.0644,43.1136,74953.0
2017-08-01 15:00:00,52.58,52.59,52.53,52.57,83455.0,43.1218,43.13,43.0808,43.1136,83455.0
2017-08-01 15:30:00,52.56,52.65,52.52,52.57,297387.0,43.1054,43.1792,43.0726,43.1136,297387.0
2017-08-02 09:30:00,52.43,52.55,52.23,52.45,102210.0,42.9987,43.0972,42.8347,43.0151,102210.0
2017-08-02 10:00:00,52.46,52.7,52.45,52.59,281980.0,43.0233,43.2202,43.0151,43.13,281980.0
2017-08-02 10:30:00,52.61,52.67,52.47,52.5,77978.0,43.1464,43.1956,43.0315,43.0562,77978.0
2017-08-02 11:00:00,52.51,52.52,52.43,52.48,98084.0,43.0644,43.0726,42.9987,43.0398,98084.0
2017-08-02 11:30:00,52.48,52.61,52.46,52.59,36060.0,43.0398,43.1464,43.0233,43.13,36060.0
2017-08-02 12:00:00,52.59,52.74,52.58,52.7,57676.0,43.13,43.253,43.1218,43.2202,57676.0
2017-08-02 12:30:00,52.7,52.76,52.69,52.71,42809.0,43.2202,43.2694,43.212,43.2284,42809.0
2017-08-02 13:00:00,52.71,52.72,52.66,52.68,39736.0,43.2284,43.2366,43.1874,43.2038,39736.0
2017-08-02 13:30:00,52.7,52.71,52.62,52.65,56741.0,43.2202,43.2284,43.1546,43.1792,56741.0
2017-08-02 14:00:00,52.65,52.68,52.6,52.61,63058.0,43.1792,43.2038,43.1382,43.1464,63058.0
2017-08-02 14:30:00,52.61,52.66,52.6,52.62,73870.0,43.1464,43.1874,43.1382,43.1546,73870.0
2017-08-02 15:00:00,52.63,52.7,52.6,52.69,90422.0,43.1628,43.2202,43.1382,43.212,90422.0
2017-08-02 15:30:00,52.7,52.7,52.62,52.66,249310.0,43.2202,43.2202,43.1546,43.1874,249310.0
2017-08-03 09:30:00,52.74,53.03,52.71,52.99,164711.0,43.253,43.4908,43.2284,43.458,164711.0
2017-08-03 10:00:00,52.98,53.01,52.68,52.8,115415.0,43.4498,43.4744,43.2038,43.3022,115415.0
2017-08-03 10:30:00,52.8,52.84,52.62,52.67,93600.0,43.3022,43.335,43.1546,43.1956,93600.0
2017-08-03 11:00:00,52.67,52.68,52.52,52.57,89759.0,43.1956,43.2038,43.0726,43.1136,89759.0
2017-08-03 11:30:00,52.57,52.58,52.44,52.47,73318.0,43.1136,43.1218,43.0069,43.0315,73318.0
2017-08-03 12:00:00,52.46,52.47,52.36,52.37,60466.0,43.0233,43.0315,42.9413,42.9495,60466.0
2017-08-03 12:30:00,52.36,52.37,52.25,52.27,98825.0,42.9413,42.9495,42.8511,42.8675,98825.0
2017-08-03 13:00:00,52.28,52.32,52.15,52.28,266268.0,42.8757,42.9085,42.7691,42.8757,266268.0
2017-08-03 13:30:00,52.29,52.29,52.1,52.12,181310.0,42.8839,42.8839,42.7281,42.7445,181310.0
2017-08-03 14:00:00,52.12,52.2,52.04,52.14,168647.0,42.7445,42.8101,42.6789,42.7609,168647.0
2017-08-03 14:30:00,52.15,52.17,52.05,52.08,110410.0,42.7691,42.7855,42.6871,42.7117,110410.0
2017-08-03 15:00:00,52.08,52.14,52.07,52.1,161964.0,42.7117,42.7609,42.7035,42.7281,161964.0
2017-08-03 15:30:00,52.09,52.11,51.98,52.08,387589.0,42.7199,42.7363,42.6297,42.7117,387589.0
2017-08-04 09:30:00,52.0,52.27,52.0,52.23,221813.0,42.6461,42.8675,42.6461,42.8347,221813.0
2017-08-04 10:00:00,52.24,52.27,52.1,52.22,165160.0,42.8429,42.8675,42.7281,42.8265,165160.0
2017-08-04 10:30:00,52.23,52.27,52.17,52.25,154442.0,42.8347,42.8675,42.7855,42.8511,154442.0
2017-08-04 11:00:00,52.25,52.27,52.21,52.27,78111.0,42.8511,42.8675,42.8183,42.8675,78111.0
2017-08-04 11:30:00,52.26,52.27,52.22,52.25,83205.0,42.8593,42.8675,42.8265,42.8511,83205.0
2017-08-04 12:00:00,52.25,52.25,52.17,52.24,73570.0,42.8511,42.8511,42.7855,42.8429,73570.0
2017-08-04 12:30:00,52.24,52.27,52.22,52.26,75979.0,42.8429,42.8675,42.8265,42.8593,75979.0
2017-08-04 13:00:00,52.27,52.27,52.17,52.25,78512.0,42.8675,42.8675,42.7855,42.8511,78512.0
2017-08-04 13:30:00,52.24,52.26,52.18,52.21,65529.0,42.8429,42.8593,42.7937,42.8183,65529.0
2017-08-04 14:00:00,52.21,52.24,52.16,52.17,72732.0,42.8183,42.8429,42.7773,42.7855,72732.0
2017-08-04 14:30:00,52.18,52.24,52.14,52.14,84816.0,42.7937,42.8429,42.7609,42.7609,84816.0
2017-08-04 15:00:00,52.15,52.24,52.11,52.21,250341.0,42.7691,42.8429,42.7363,42.8183,250341.0
2017-08-04 15:30:00,52.21,52.34,52.16,52.33,438588.0,42.8183,42.9249,42.7773,42.9167,438588.0
2017-08-07 09:30:00,52.46,52.64,52.34,52.38,168728.0,43.0233,43.171,42.9249,42.9577,168728.0
2017-08-07 10:00:00,52.38,52.54,52.29,52.48,125992.0,42.9577,43.089,42.8839,43.0398,125992.0
2017-08-07 10:30:00,52.48,52.54,52.46,52.54,80198.0,43.0398,43.089,43.0233,43.089,80198.0
2017-08-07 11:00:00,52.53,52.57,52.51,52.53,69091.0,43.0808,43.1136,43.0644,43.0808,69091.0
2017-08-07 11:30:00,52.54,52.63,52.53,52.53,107551.0,43.089,43.1628,43.0808,43.0808,107551.0
2017-08-07 12:00:00,52.53,52.53,52.49,52.52,103652.0,43.0808,43.0808,43.048,43.0726,103652.0
2017-08-07 12:30:00,52.52,52.63,52.5,52.61,106290.0,43.0726,43.1628,43.0562,43.1464,106290.0
2017-08-07 13:00:00,52.61,52.65,52.56,52.65,76690.0,43.1464,43.1792,43.1054,43.1792,76690.0
2017-08-07 13:30:00,52.65,52.65,52.59,52.64,69091.0,43.1792,43.1792,43.13,43.171,69091.0
2017-08-07 14:00:00,52.64,52.66,52.59,52.64,54195.0,43.171,43.1874,43.13,43.171,54195.0
2017-08-07 14:30:00,52.63,52.64,52.59,52.6,51275.0,43.1628,43.171,43.13,43.1382,51275.0
2017-08-07 15:00:00,52.59,52.62,52.55,52.57,109248.0,43.13,43.1546,43.0972,43.1136,109248.0
2017-08-07 15:30:00,52.58,52.59,52.48,52.48,412465.0,43.1218,43.13,43.0398,43.0398,412465.0
2017-08-08 09:30:00,52.38,52.45,52.05,52.05,297417.0,42.9577,43.0151,42.6871,42.6871,297417.0
2017-08-08 10:00:00,52.05,52.3,52.05,52.26,137859.0,42.6871,42.8921,42.6871,42.8593,137859.0
2017-08-08 10:30:00,52.26,52.33,52.19,52.29,118862.0,42.8593,42.9167,42.8019,42.8839,118862.0
2017-08-08 11:00:00,52.28,52.42,52.28,52.39,110100.0,42.8757,42.9905,42.8757,42.9659,110100.0
2017-08-08 11:30:00,52.39,52.43,52.38,52.39,83109.0,42.9659,42.9987,42.9577,42.9659,83109.0
2017-08-08 12:00:00,52.39,52.39,52.13,52.18,162874.0,42.9659,42.9659,42.7527,42.7937,162874.0
2017-08-08 12:30:00,52.18,52.23,52.05,52.06,177408.0,42.7937,42.8347,42.6871,42.6953,177408.0
2017-08-08 13:00:00,52.06,52.21,52.04,52.18,179633.0,42.6953,42.8183,42.6789,42.7937,179633.0
2017-08-08 13:30:00,52.19,52.2,52.12,52.15,176190.0,42.8019,42.8101,42.7445,42.7691,176190.0
2017-08-08 14:00:00,52.15,52.17,52.07,52.07,192485.0,42.7691,42.7855,42.7035,42.7035,192485.0
2017-08-08 14:30:00,52.07,52.17,52.06,52.1,169341.0,42.7035,42.7855,42.6953,42.7281,169341.0
2017-08-08 15:00:00,52.1,52.12,52.01,52.06,233105.0,42.7281,42.7445,42.6543,42.6953,233105.0
2017-08-08 15:30:00,52.05,52.12,52.03,52.08,756942.0,42.6871,42.7445,42.6707,42.7117,756942.0
2017-08-09 09:30:00,51.93,52.18,51.93,52.05,190265.0,42.5887,42.7937,42.5887,42.6871,190265.0
2017-08-09 10:00:00,52.05,52.05,51.85,51.92,120648.0,42.6871,42.6871,42.5231,42.5805,120648.0
2017-08-09 10:30:00,51.92,51.92,51.69,51.72,172975.0,42.5805,42.5805,42.3919,42.4165,172975.0
2017-08-09 11:00:00,51.71,51.76,51.64,51.67,138308.0,42.4083,42.4493,42.3509,42.3755,138308.0
2017-08-09 11:30:00,51.67,51.83,51.63,51.73,253708.0,42.3755,42.5067,42.3427,42.4247,253708.0
2017-08-09 12:00:00,51.72,51.75,51.57,51.61,173338.0,42.4165,42.4411,42.2934,42.3262,173338.0
2017-08-09 12:30:00,51.62,51.66,51.52,51.52,108051.0,42.3344,42.3673,42.2524,42.2524,108051.0
2017-08-09 13:00:00,51.53,51.54,51.38,51.44,216545.0,42.2606,42.2688,42.1376,42.1868,216545.0
2017-08-09 13:30:00,51.43,51.58,51.43,51.47,141259.0,42.1786,42.3016,42.1786,42.2114,141259.0
2017-08-09 14:00:00,51.47,51.51,51.31,51.31,183258.0,42.2114,42.2442,42.0802,42.0802,183258.0
2017-08-09 14:30:00,51.31,51.35,51.22,51.25,215435.0,42.0802,42.113,42.0064,42.031,215435.0
2017-08-09 15:00:00,51.25,51.27,51.19,51.19,255271.0,42.031,42.0474,41.9818,41.9818,255271.0
2017-08-09 15:30:00,51.19,51.35,51.19,51.3,700794.0,41.9818,42.113,41.9818,42.072,700794.0
2017-08-10 09:30:00,51.25,51.32,51.05,51.15,156040.0,42.031,42.0884,41.867,41.949,156040.0
2017-08-10 10:00:00,51.15,51.16,50.98,51.03,182035.0,41.949,41.9572,41.8096,41.8506,182035.0
2017-08-10 10:30:00,51.02,51.1,50.99,51.0,120266.0,41.8424,41.908,41.8178,41.826,120266.0
2017-08-10 11:00:00,50.99,51.02,50.94,50.96,117514.0,41.8178,41.8424,41.7768,41.7932,117514.0
2017-08-10 11:30:00,50.97,51.01,50.9,50.91,98789.0,41.8014,41.8342,41.744,41.7522,98789.0
2017-08-10 12:00:00,50.91,50.97,50.86,50.9,117277.0,41.7522,41.8014,41.7112,41.744,117277.0
2017-08-10 12:30:00,50.91,51.0,50.84,51.0,238086.0,41.7522,41.826,41.6948,41.826,238086.0
2017-08-10 13:00:00,51.0,51.05,50.99,51.04,76722.0,41.826,41.867,41.8178,41.8588,76722.0
2017-08-10 13:30:00,51.04,51.05,50.96,50.98,80853.0,41.8588,41.867,41.7932,41.8096,80853.0
2017-08-10 14:00:00,50.98,51.08,50.95,51.04,149881.0,41.8096,41.8916,41.785,41.8588,149881.0
2017-08-10 14:30:00,51.04,51.15,51.04,51.12,222553.0,41.8588,41.949,41.8588,41.9244,222553.0
2017-08-10 15:00:00,51.12,51.14,50.95,50.97,312386.0,41.9244,41.9408,41.785,41.8014,312386.0
2017-08-10 15:30:00,50.98,50.99,50.84,50.88,552878.0,41.8096,41.8178,41.6948,41.7276,552878.0
2017-08-11 09:30:00,51.01,51.34,50.87,51.34,274970.0,41.8342,42.1048,41.7194,42.1048,274970.0
2017-08-11 10:00:00,51.35,51.38,51.11,51.33,184306.0,42.113,42.1376,41.9162,42.0966,184306.0
2017-08-11 10:30:00,51.33,51.56,51.31,51.48,178019.0,42.0966,42.2852,42.0802,42.2196,178019.0
2017-08-11 11:00:00,51.48,51.59,51.38,51.48,268561.0,42.2196,42.3098,42.1376,42.2196,268561.0
2017-08-11 11:30:00,51.49,51.57,51.24,51.56,293645.0,42.2278,42.2934,42.0228,42.2852,293645.0
2017-08-11 12:00:00,51.56,51.75,51.54,51.74,176985.0,42.2852,42.4411,42.2688,42.4329,176985.0
2017-08-11 12:30:00,51.73,51.76,51.68,51.71,210322.0,42.4247,42.4493,42.3837,42.4083,210322.0
2017-08-11 13:00:00,51.71,51.77,51.65,51.75,111560.0,42.4083,42.4575,42.3591,42.4411,111560.0
2017-08-11 13:30:00,51.75,51.81,51.71,51.8,129369.0,42.4411,42.4903,42.4083,42.4821,129369.0
2017-08-11 14:00:00,51.81,51.82,51.65,51.66,139991.0,42.4903,42.4985,42.3591,42.3673,139991.0
2017-08-11 14:30:00,51.67,51.72,51.55,51.68,214394.0,42.3755,42.4165,42.277,42.3837,214394.0
2017-08-11 15:00:00,51.68,51.68,51.46,51.59,232157.0,42.3837,42.3837,42.2032,42.3098,232157.0
2017-08-11 15:30:00,51.59,51.76,51.51,51.59,776819.0,42.3098,42.4493,42.2442,42.3098,776819.0
2017-08-14 09:30:00,51.93,51.93,50.05,50.84,616718.0,42.5887,42.5887,41.0469,41.6948,616718.0
2017-08-14 10:00:00,50.84,51.13,50.51,50.94,286826.0,41.6948,41.9326,41.4241,41.7768,286826.0
2017-08-14 10:30:00,50.92,50.99,50.7,50.9,206501.0,41.7604,41.8178,41.5799,41.744,206501.0
2017-08-14 11:00:00,50.89,50.9,50.55,50.73,292534.0,41.7358,41.744,41.4569,41.6045,292534.0
2017-08-14 11:30:00,50.71,50.95,50.57,50.89,225887.0,41.5881,41.785,41.4733,41.7358,225887.0
2017-08-14 12:00:00,50.9,51.05,50.9,50.95,133427.0,41.744,41.867,41.744,41.785,133427.0
2017-08-14 12:30:00,50.95,51.08,50.91,51.01,109975.0,41.785,41.8916,41.7522,41.8342,109975.0
2017-08-14 13:00:00,51.01,51.03,50.88,50.91,150369.0,41.8342,41.8506,41.7276,41.7522,150369.0
2017-08-14 13:30:00,50.91,50.94,50.76,50.81,122355.0,41.7522,41.7768,41.6291,41.6702,122355.0
2017-08-14 14:00:00,50.8,50.89,50.69,50.85,149057.0,41.662,41.7358,41.5717,41.703,149057.0
2017-08-14 14:30:00,50.86,51.0,50.85,50.98,167747.0,41.7112,41.826,41.703,41.8096,167747.0
2017-08-14 15:00:00,50.98,51.2,50.98,51.12,243932.0,41.8096,41.99,41.8096,41.9244,243932.0
2017-08-14 15:30:00,51.12,51.15,50.99,51.06,561108.0,41.9244,41.949,41.8178,41.8752,561108.0
2017-08-15 09:30:00,51.31,51.88,51.18,51.81,314198.0,42.0802,42.5477,41.9736,42.4903,314198.0
2017-08-15 10:00:00,51.81,51.82,51.55,51.55,116814.0,42.4903,42.4985,42.277,42.277,116814.0
2017-08-15 10:30:00,51.55,51.63,51.42,51.5,329566.0,42.277,42.3427,42.1704,42.236,329566.0
2017-08-15 11:00:00,51.5,51.65,51.49,51.55,110483.0,42.236,42.3591,42.2278,42.277,110483.0
2017-08-15 11:30:00,51.55,51.58,51.37,51.38,116277.0,42.277,42.3016,42.1294,42.1376,116277.0
2017-08-15 12:00:00,51.39,51.44,51.34,51.4,84384.0,42.1458,42.1868,42.1048,42.154,84384.0
2017-08-15 12:30:00,51.4,51.44,51.32,51.33,97683.0,42.154,42.1868,42.0884,42.0966,97683.0
2017-08-15 13:00:00,51.33,51.41,51.29,51.38,82490.0,42.0966,42.1622,42.0638,42.1376,82490.0
2017-08-15 13:30:00,51.38,51.42,51.35,51.42,73589.0,42.1376,42.1704,42.113,42.1704,73589.0
2017-08-15 14:00:00,51.41,51.48,51.4,51.48,111534.0,42.1622,42.2196,42.154,42.2196,111534.0
2017-08-15 14:30:00,51.48,51.5,51.41,51.47,96743.0,42.2196,42.236,42.1622,42.2114,96743.0
2017-08-15 15:00:00,51.47,51.81,51.46,51.76,397261.0,42.2114,42.4903,42.2032,42.4493,397261.0
2017-08-15 15:30:00,51.75,51.75,51.57,51.61,552143.0,42.4411,42.4411,42.2934,42.3262,552143.0
2017-08-16 09:30:00,51.74,51.85,51.5,51.58,154835.0,42.4329,42.5231,42.236,42.3016,154835.0
2017-08-16 10:00:00,51.59,51.69,51.46,51.52,291260.0,42.3098,42.3919,42.2032,42.2524,291260.0
2017-08-16 10:30:00,51.53,51.55,51.33,51.34,359286.0,42.2606,42.277,42.0966,42.1048,359286.0
2017-08-16 11:00:00,51.34,51.63,51.3,51.42,247389.0,42.1048,42.3427,42.072,42.1704,247389.0
2017-08-16 11:30:00,51.43,51.46,51.22,51.32,387616.0,42.1786,42.2032,42.0064,42.0884,387616.0
2017-08-16 12:00:00,51.33,51.4,51.31,51.35,78466.0,42.0966,42.154,42.0802,42.113,78466.0
2017-08-16 12:30:00,51.34,51.36,51.22,51.26,121346.0,42.1048,42.1212,42.0064,42.0392,121346.0
2017-08-16 13:00:00,51.26,51.28,51.17,51.25,101247.0,42.0392,42.0556,41.9654,42.031,101247.0
2017-08-16 13:30:00,51.24,51.33,51.22,51.32,92739.0,42.0228,42.0966,42.0064,42.0884,92739.0
2017-08-16 14:00:00,51.33,51.38,51.2,51.25,198627.0,42.0966,42.1376,41.99,42.031,198627.0
2017-08-16 14:30:00,51.24,51.37,51.23,51.37,163198.0,42.0228,42.1294,42.0146,42.1294,163198.0
2017-08-16 15:00:00,51.37,51.39,51.27,51.28,182809.0,42.1294,42.1458,42.0474,42.0556,182809.0
2017-08-16 15:30:00,51.29,51.3,51.19,51.19,387161.0,42.0638,42.072,41.9818,41.9818,387161.0
2017-08-17 09:30:00,51.0,51.59,50.93,51.4,137520.0,41.826,42.3098,41.7686,42.154,137520.0
2017-08-17 10:00:00,51.41,51.47,50.9,51.09,377353.0,42.1622,42.2114,41.744,41.8998,377353.0
2017-08-17 10:30:00,51.1,51.18,51.0,51.13,152577.0,41.908,41.9736,41.826,41.9326,152577.0
2017-08-17 11:00:00,51.13,51.31,51.03,51.16,456336.0,41.9326,42.0802,41.8506,41.9572,456336.0
2017-08-17 11:30:00,51.16,51.39,51.15,51.37,308872.0,41.9572,42.1458,41.949,42.1294,308872.0
2017-08-17 12:00:00,51.38,51.55,51.37,51.55,208295.0,42.1376,42.277,42.1294,42.277,208295.0
2017-08-17 12:30:00,51.55,51.56,51.41,51.47,150518.0,42.277,42.2852,42.1622,42.2114,150518.0
2017-08-17 13:00:00,51.47,51.55,51.43,51.53,78483.0,42.2114,42.277,42.1786,42.2606,78483.0
2017-08-17 13:30:00,51.53,51.63,51.48,51.54,106925.0,42.2606,42.3427,42.2196,42.2688,106925.0
2017-08-17 14:00:00,51.55,51.6,51.5,51.6,151094.0,42.277,42.318,42.236,42.318,151094.0
2017-08-17 14:30:00,51.59,51.59,51.46,51.49,111838.0,42.3098,42.3098,42.2032,42.2278,111838.0
2017-08-17 15:00:00,51.5,51.5,51.29,51.33,268840.0,42.236,42.236,42.0638,42.0966,268840.0
2017-08-17 15:30:00,51.33,51.41,51.16,51.2,368709.0,42.0966,42.1622,41.9572,41.99,368709.0
2017-08-18 09:30:00,51.01,51.16,50.83,51.02,235092.0,41.8342,41.9572,41.6866,41.8424,235092.0
2017-08-18 10:00:00,51.05,51.39,51.04,51.31,239085.0,41.867,42.1458,41.8588,42.0802,239085.0
2017-08-18 10:30:00,51.3,51.36,51.23,51.25,81294.0,42.072,42.1212,42.0146,42.031,81294.0
2017-08-18 11:00:00,51.24,51.28,51.17,51.23,111670.0,42.0228,42.0556,41.9654,42.0146,111670.0
2017-08-18 11:30:00,51.24,51.43,51.23,51.42,102246.0,42.0228,42.1786,42.0146,42.1704,102246.0
2017-08-18 12:00:00,51.41,51.43,51.3,51.36,82954.0,42.1622,42.1786,42.072,42.1212,82954.0
2017-08-18 12:30:00,51.36,51.53,51.32,51.5,97341.0,42.1212,42.2606,42.0884,42.236,97341.0
2017-08-18 13:00:00,51.51,51.51,51.36,51.41,67668.0,42.2442,42.2442,42.1212,42.1622,67668.0
2017-08-18 13:30:00,51.41,51.42,51.34,51.37,64502.0,42.1622,42.1704,42.1048,42.1294,64502.0
2017-08-18 14:00:00,51.36,51.39,51.31,51.36,80139.0,42.1212,42.1458,42.0802,42.1212,80139.0
2017-08-18 14:30:00,51.36,51.38,51.3,51.33,84073.0,42.1212,42.1376,42.072,42.0966,84073.0
2017-08-18 15:00:00,51.33,51.37,51.3,51.34,102711.0,42.0966,42.1294,42.072,42.1048,102711.0
2017-08-18 15:30:00,51.34,51.35,51.16,51.18,358681.0,42.1048,42.113,41.9572,41.9736,358681.0
2017-08-21 09:30:00,51.19,51.28,51.09,51.12,94074.0,41.9818,42.0556,41.8998,41.9244,94074.0
2017-08-21 10:00:00,51.12,51.16,50.99,51.07,146536.0,41.9244,41.9572,41.8178,41.8834,146536.0
2017-08-21 10:30:00,51.08,51.27,51.07,51.26,134051.0,41.8916,42.0474,41.8834,42.0392,134051.0
2017-08-21 11:00:00,51.26,51.3,51.22,51.29,83537.0,42.0392,42.072,42.0064,42.0638,83537.0
2017-08-21 11:30:00,51.29,51.31,51.23,51.23,69069.0,42.0638,42.0802,42.0146,42.0146,69069.0
2017-08-21 12:00:00,51.24,51.35,51.21,51.34,78357.0,42.0228,42.113,41.9982,42.1048,78357.0
2017-08-21 12:30:00,51.34,51.39,51.31,51.39,60786.0,42.1048,42.1458,42.0802,42.1458,60786.0
2017-08-21 13:00:00,51.38,51.39,51.24,51.24,53278.0,42.1376,42.1458,42.0228,42.0228,53278.0
2017-08-21 13:30:00,51.24,51.29,51.19,51.2,53013.0,42.0228,42.0638,41.9818,41.99,53013.0
2017-08-21 14:00:00,51.21,51.28,51.19,51.27,94918.0,41.9982,42.0556,41.9818,42.0474,94918.0
2017-08-21 14:30:00,51.27,51.28,51.2,51.23,93679.0,42.0474,42.0556,41.99,42.0146,93679.0
2017-08-21 15:00:00,51.23,51.25,51.19,51.25,146101.0,42.0146,42.031,41.9818,42.031,146101.0
2017-08-21 15:30:00,51.24,51.26,51.17,51.18,332016.0,42.0228,42.0392,41.9654,41.9736,332016.0
2017-08-22 09:30:00,51.32,51.48,51.2,51.45,84064.0,42.0884,42.2196,41.99,42.195,84064.0
2017-08-22 10:00:00,51.44,51.54,51.38,51.51,86843.0,42.1868,42.2688,42.1376,42.2442,86843.0
2017-08-22 10:30:00,51.5,51.59,51.46,51.57,63352.0,42.236,42.3098,42.2032,42.2934,63352.0
2017-08-22 11:00:00,51.57,51.6,51.49,51.56,72184.0,42.2934,42.318,42.2278,42.2852,72184.0
2017-08-22 11:30:00,51.56,51.58,51.4,51.42,128236.0,42.2852,42.3016,42.154,42.1704,128236.0
2017-08-22 12:00:00,51.43,51.44,51.29,51.29,97250.0,42.1786,42.1868,42.0638,42.0638,97250.0
2017-08-22 12:30:00,51.3,51.44,51.28,51.44,89934.0,42.072,42.1868,42.0556,42.1868,89934.0
2017-08-22 13:00:00,51.44,51.47,51.42,51.47,42492.0,42.1868,42.2114,42.1704,42.2114,42492.0
2017-08-22 13:30:00,51.47,51.5,51.36,51.36,65045.0,42.2114,42.236,42.1212,42.1212,65045.0
2017-08-22 14:00:00,51.37,51.54,51.36,51.52,64427.0,42.1294,42.2688,42.1212,42.2524,64427.0
2017-08-22 14:30:00,51.53,51.61,51.52,51.61,106841.0,42.2606,42.3262,42.2524,42.3262,106841.0
2017-08-22 15:00:00,51.6,51.66,51.59,51.63,86903.0,42.318,42.3673,42.3098,42.3427,86903.0
2017-08-22 15:30:00,51.63,51.66,51.6,51.62,304586.0,42.3427,42.3673,42.318,42.3344,304586.0
2017-08-23 09:30:00,51.45,51.5,51.25,51.28,166010.0,42.195,42.236,42.031,42.0556,166010.0
2017-08-23 10:00:00,51.27,51.37,51.17,51.34,86794.0,42.0474,42.1294,41.9654,42.1048,86794.0
2017-08-23 10:30:00,51.33,51.51,51.32,51.48,86249.0,42.0966,42.2442,42.0884,42.2196,86249.0
2017-08-23 11:00:00,51.48,51.55,51.33,51.55,132385.0,42.2196,42.277,42.0966,42.277,132385.0
2017-08-23 11:30:00,51.55,51.58,51.49,51.57,50675.0,42.277,42.3016,42.2278,42.2934,50675.0
2017-08-23 12:00:00,51.58,51.64,51.57,51.6,48172.0,42.3016,42.3509,42.2934,42.318,48172.0
2017-08-23 12:30:00,51.61,51.64,51.6,51.64,41796.0,42.3262,42.3509,42.318,42.3509,41796.0
2017-08-23 13:00:00,51.64,51.65,51.49,51.52,61497.0,42.3509,42.3591,42.2278,42.2524,61497.0
2017-08-23 13:30:00,51.52,51.53,51.48,51.51,42147.0,42.2524,42.2606,42.2196,42.2442,42147.0
2017-08-23 14:00:00,51.52,51.6,51.5,51.58,62855.0,42.2524,42.318,42.236,42.3016,62855.0
2017-08-23 14:30:00,51.59,51.65,51.58,51.62,162858.0,42.3098,42.3591,42.3016,42.3344,162858.0
2017-08-23 15:00:00,51.63,51.73,51.63,51.69,83428.0,42.3427,42.4247,42.3427,42.3919,83428.0
2017-08-23 15:30:00,51.69,51.71,51.66,51.67,451194.0,42.3919,42.4083,42.3673,42.3755,451194.0
2017-08-24 09:30:00,52.57,52.65,52.04,52.04,572955.0,43.1136,43.1792,42.6789,42.6789,572955.0
2017-08-24 10:00:00,52.03,52.17,52.0,52.1,290862.0,42.6707,42.7855,42.6461,42.7281,290862.0
2017-08-24 10:30:00,52.09,52.22,52.07,52.07,201521.0,42.7199,42.8265,42.7035,42.7035,201521.0
2017-08-24 11:00:00,52.08,52.28,52.03,52.12,277814.0,42.7117,42.8757,42.6707,42.7445,277814.0
2017-08-24 11:30:00,52.12,52.33,52.08,52.29,290382.0,42.7445,42.9167,42.7117,42.8839,290382.0
2017-08-24 12:00:00,52.3,52.37,52.19,52.25,193629.0,42.8921,42.9495,42.8019,42.8511,193629.0
2017-08-24 12:30:00,52.26,52.28,52.18,52.21,195290.0,42.8593,42.8757,42.7937,42.8183,195290.0
2017-08-24 13:00:00,52.21,52.35,52.19,52.27,161688.0,42.8183,42.9331,42.8019,42.8675,161688.0
2017-08-24 13:30:00,52.27,52.4,52.05,52.05,331380.0,42.8675,42.9741,42.6871,42.6871,331380.0
2017-08-24 14:00:00,52.05,52.14,51.6,51.63,568400.0,42.6871,42.7609,42.318,42.3427,568400.0
2017-08-24 14:30:00,51.63,51.64,51.39,51.43,436456.0,42.3427,42.3509,42.1458,42.1786,436456.0
2017-08-24 15:00:00,51.44,51.47,51.33,51.37,363220.0,42.1868,42.2114,42.0966,42.1294,363220.0
2017-08-24 15:30:00,51.37,51.4,51.2,51.23,786924.0,42.1294,42.154,41.99,42.0146,786924.0
2017-08-25 09:30:00,51.37,51.76,51.31,51.76,210806.0,42.1294,42.4493,42.0802,42.4493,210806.0
2017-08-25 10:00:00,51.76,52.0,51.74,51.86,244181.0,42.4493,42.6461,42.4329,42.5313,244181.0
2017-08-25 10:30:00,51.87,51.98,51.82,51.97,177911.0,42.5395,42.6297,42.4985,42.6215,177911.0
2017-08-25 11:00:00,51.98,52.13,51.95,52.1,327463.0,42.6297,42.7527,42.6051,42.7281,327463.0
2017-08-25 11:30:00,52.12,52.33,52.03,52.24,261412.0,42.7445,42.9167,42.6707,42.8429,261412.0
2017-08-25 12:00:00,52.25,52.35,52.22,52.28,202703.0,42.8511,42.9331,42.8265,42.8757,202703.0
2017-08-25 12:30:00,52.28,52.33,52.23,52.3,132442.0,42.8757,42.9167,42.8347,42.8921,132442.0
2017-08-25 13:00:00,52.3,52.34,52.23,52.31,102653.0,42.8921,42.9249,42.8347,42.9003,102653.0
2017-08-25 13:30:00,52.32,52.39,52.31,52.35,119113.0,42.9085,42.9659,42.9003,42.9331,119113.0
2017-08-25 14:00:00,52.34,52.35,52.18,52.21,118386.0,42.9249,42.9331,42.7937,42.8183,118386.0
2017-08-25 14:30:00,52.21,52.34,52.2,52.32,158963.0,42.8183,42.9249,42.8101,42.9085,158963.0
2017-08-25 15:00:00,52.32,52.6,52.28,52.59,435369.0,42.9085,43.1382,42.8757,43.13,435369.0
2017-08-25 15:30:00,52.57,52.57,52.31,52.33,739039.0,43.1136,43.1136,42.9003,42.9167,739039.0
2017-08-28 09:30:00,52.01,52.22,51.82,52.13,226670.0,42.6543,42.8265,42.4985,42.7527,226670.0
2017-08-28 10:00:00,52.13,52.2,51.86,51.96,286849.0,42.7527,42.8101,42.5313,42.6133,286849.0
2017-08-28 10:30:00,51.96,52.11,51.94,52.1,172069.0,42.6133,42.7363,42.5969,42.7281,172069.0
2017-08-28 11:00:00,52.1,52.18,52.05,52.17,136857.0,42.7281,42.7937,42.6871,42.7855,136857.0
2017-08-28 11:30:00,52.17,52.17,52.04,52.07,151597.0,42.7855,42.7855,42.6789,42.7035,151597.0
2017-08-28 12:00:00,52.07,52.17,52.03,52.03,208001.0,42.7035,42.7855,42.6707,42.6707,208001.0
2017-08-28 12:30:00,52.04,52.08,52.01,52.07,235763.0,42.6789,42.7117,42.6543,42.7035,235763.0
2017-08-28 13:00:00,52.06,52.09,52.01,52.03,91561.0,42.6953,42.7199,42.6543,42.6707,91561.0
2017-08-28 13:30:00,52.03,52.15,52.02,52.13,141641.0,42.6707,42.7691,42.6625,42.7527,141641.0
2017-08-28 14:00:00,52.13,52.14,52.05,52.07,133558.0,42.7527,42.7609,42.6871,42.7035,133558.0
2017-08-28 14:30:00,52.08,52.09,52.04,52.08,114486.0,42.7117,42.7199,42.6789,42.7117,114486.0
2017-08-28 15:00:00,52.08,52.17,52.04,52.14,146858.0,42.7117,42.7855,42.6789,42.7609,146858.0
2017-08-28 15:30:00,52.14,52.17,52.05,52.13,357943.0,42.7609,42.7855,42.6871,42.7527,357943.0
2017-08-29 09:30:00,52.14,52.39,51.98,52.35,140209.0,42.7609,42.9659,42.6297,42.9331,140209.0
2017-08-29 10:00:00,52.35,52.37,52.24,52.3,122012.0,42.9331,42.9495,42.8429,42.8921,122012.0
2017-08-29 10:30:00,52.3,52.46,52.29,52.38,129217.0,42.8921,43.0233,42.8839,42.9577,129217.0
2017-08-29 11:00:00,52.38,52.4,52.23,52.37,250579.0,42.9577,42.9741,42.8347,42.9495,250579.0
2017-08-29 11:30:00,52.37,52.41,52.31,52.37,106817.0,42.9495,42.9823,42.9003,42.9495,106817.0
2017-08-29 12:00:00,52.37,52.53,52.37,52.46,96212.0,42.9495,43.0808,42.9495,43.0233,96212.0
2017-08-29 12:30:00,52.46,52.5,52.36,52.36,67393.0,43.0233,43.0562,42.9413,42.9413,67393.0
2017-08-29 13:00:00,52.37,52.43,52.29,52.33,111943.0,42.9495,42.9987,42.8839,42.9167,111943.0
2017-08-29 13:30:00,52.33,52.35,52.2,52.24,86955.0,42.9167,42.9331,42.8101,42.8429,86955.0
2017-08-29 14:00:00,52.25,52.38,52.23,52.3,168375.0,42.8511,42.9577,42.8347,42.8921,168375.0
2017-08-29 14:30:00,52.3,52.42,52.29,52.42,155440.0,42.8921,42.9905,42.8839,42.9905,155440.0
2017-08-29 15:00:00,52.42,52.43,52.33,52.4,149796.0,42.9905,42.9987,42.9167,42.9741,149796.0
2017-08-29 15:30:00,52.4,52.43,52.29,52.31,353016.0,42.9741,42.9987,42.8839,42.9003,353016.0
2017-08-30 09:30:00,52.31,52.55,52.16,52.5,388354.0,42.9003,43.0972,42.7773,43.0562,388354.0
2017-08-30 10:00:00,52.49,52.5,52.29,52.31,250082.0,43.048,43.0562,42.8839,42.9003,250082.0
2017-08-30 10:30:00,52.31,52.36,52.3,52.32,113737.0,42.9003,42.9413,42.8921,42.9085,113737.0
2017-08-30 11:00:00,52.31,52.47,52.3,52.47,177361.0,42.9003,43.0315,42.8921,43.0315,177361.0
2017-08-30 11:30:00,52.48,52.5,52.38,52.44,130894.0,43.0398,43.0562,42.9577,43.0069,130894.0
2017-08-30 12:00:00,52.45,52.7,52.44,52.64,103154.0,43.0151,43.2202,43.0069,43.171,103154.0
2017-08-30 12:30:00,52.64,52.66,52.57,52.64,99713.0,43.171,43.1874,43.1136,43.171,99713.0
2017-08-30 13:00:00,52.64,52.85,52.62,52.8,198916.0,43.171,43.3432,43.1546,43.3022,198916.0
2017-08-30 13:30:00,52.79,52.92,52.75,52.91,158068.0,43.294,43.4006,43.2612,43.3924,158068.0
2017-08-30 14:00:00,52.91,52.92,52.82,52.9,174204.0,43.3924,43.4006,43.3186,43.3842,174204.0
2017-08-30 14:30:00,52.91,53.0,52.84,52.91,221906.0,43.3924,43.4662,43.335,43.3924,221906.0
2017-08-30 15:00:00,52.91,52.93,52.82,52.83,160049.0,43.3924,43.4088,43.3186,43.3268,160049.0
2017-08-30 15:30:00,52.83,52.85,52.69,52.72,510358.0,43.3268,43.3432,43.212,43.2366,510358.0
2017-08-31 09:30:00,52.85,52.9,52.63,52.82,156319.0,43.3432,43.3842,43.1628,43.3186,156319.0
2017-08-31 10:00:00,52.83,52.89,52.71,52.88,210887.0,43.3268,43.376,43.2284,43.3678,210887.0
2017-08-31 10:30:00,52.88,52.91,52.78,52.83,198241.0,43.3678,43.3924,43.2858,43.3268,198241.0
2017-08-31 11:00:00,52.82,52.99,52.81,52.91,142891.0,43.3186,43.458,43.3104,43.3924,142891.0
2017-08-31 11:30:00,52.91,53.0,52.9,52.97,95529.0,43.3924,43.4662,43.3842,43.4416,95529.0
2017-08-31 12:00:00,52.97,52.98,52.89,52.91,71819.0,43.4416,43.4498,43.376,43.3924,71819.0
2017-08-31 12:30:00,52.91,52.93,52.87,52.87,61035.0,43.3924,43.4088,43.3596,43.3596,61035.0
2017-08-31 13:00:00,52.87,52.89,52.83,52.84,70519.0,43.3596,43.376,43.3268,43.335,70519.0
2017-08-31 13:30:00,52.84,52.94,52.84,52.94,93574.0,43.335,43.417,43.335,43.417,93574.0
2017-08-31 14:00:00,52.93,52.94,52.84,52.86,192558.0,43.4088,43.417,43.335,43.3514,192558.0
2017-08-31 14:30:00,52.86,52.91,52.81,52.9,153710.0,43.3514,43.3924,43.3104,43.3842,153710.0
2017-08-31 15:00:00,52.9,52.9,52.79,52.81,139742.0,43.3842,43.3842,43.294,43.3104,139742.0
2017-08-31 15:30:00,52.81,52.88,52.63,52.67,749302.0,43.3104,43.3678,43.1628,43.1956,749302.0
2017-09-01 09:30:00,52.95,53.14,52.77,53.04,120166.0,43.4252,43.581,43.2776,43.499,120166.0
2017-09-01 10:00:00,53.04,53.06,52.71,52.82,106449.0,43.499,43.5154,43.2284,43.3186,106449.0
2017-09-01 10:30:00,52.82,52.91,52.77,52.9,89156.0,43.3186,43.3924,43.2776,43.3842,89156.0
2017-09-01 11:00:00,52.89,53.0,52.85,52.86,83943.0,43.376,43.4662,43.3432,43.3514,83943.0
2017-09-01 11:30:00,52.85,52.93,52.84,52.92,60594.0,43.3432,43.4088,43.335,43.4006,60594.0
2017-09-01 12:00:00,52.93,52.93,52.85,52.87,50178.0,43.4088,43.4088,43.3432,43.3596,50178.0
2017-09-01 12:30:00,52.86,52.89,52.86,52.88,49071.0,43.3514,43.376,43.3514,43.3678,49071.0
2017-09-01 13:00:00,52.88,53.01,52.88,53.01,49591.0,43.3678,43.4744,43.3678,43.4744,49591.0
2017-09-01 13:30:00,53.01,53.03,52.93,52.95,79902.0,43.4744,43.4908,43.4088,43.4252,79902.0
2017-09-01 14:00:00,52.95,52.98,52.92,52.96,63393.0,43.4252,43.4498,43.4006,43.4334,63393.0
2017-09-01 14:30:00,52.97,53.08,52.96,53.04,71570.0,43.4416,43.5318,43.4334,43.499,71570.0
2017-09-01 15:00:00,53.04,53.09,53.02,53.09,99990.0,43.499,43.54,43.4826,43.54,99990.0
2017-09-01 15:30:00,53.09,53.09,52.96,52.97,264266.0,43.54,43.54,43.4334,43.4416,264266.0
2017-09-05 09:30:00,52.97,53.24,52.87,53.13,178447.0,43.4416,43.663,43.3596,43.5728,178447.0
2017-09-05 10:00:00,53.14,53.14,52.94,53.06,106183.0,43.581,43.581,43.417,43.5154,106183.0
2017-09-05 10:30:00,53.07,53.2,52.95,53.08,128834.0,43.5236,43.6302,43.4252,43.5318,128834.0
2017-09-05 11:00:00,53.07,53.21,52.96,53.0,162985.0,43.5236,43.6384,43.4334,43.4662,162985.0
2017-09-05 11:30:00,53.0,53.19,52.99,53.13,83675.0,43.4662,43.622,43.458,43.5728,83675.0
2017-09-05 12:00:00,53.12,53.12,52.98,53.01,74230.0,43.5646,43.5646,43.4498,43.4744,74230.0
2017-09-05 12:30:00,53.0,53.0,52.79,52.84,107417.0,43.4662,43.4662,43.294,43.335,107417.0
2017-09-05 13:00:00,52.83,52.88,52.75,52.85,95239.0,43.3268,43.3678,43.2612,43.3432,95239.0
2017-09-05 13:30:00,52.85,52.89,52.79,52.89,70276.0,43.3432,43.376,43.294,43.376,70276.0
2017-09-05 14:00:00,52.89,53.01,52.87,52.98,96405.0,43.376,43.4744,43.3596,43.4498,96405.0
2017-09-05 14:30:00,52.98,53.0,52.89,52.94,90625.0,43.4498,43.4662,43.376,43.417,90625.0
2017-09-05 15:00:00,52.94,53.03,52.91,53.02,134131.0,43.417,43.4908,43.3924,43.4826,134131.0
2017-09-05 15:30:00,53.03,53.06,52.87,53.03,336752.0,43.4908,43.5154,43.3596,43.4908,336752.0
2017-09-06 09:30:00,53.05,53.1,52.7,52.74,160074.0,43.5072,43.5482,43.2202,43.253,160074.0
2017-09-06 10:00:00,52.74,52.89,52.67,52.8,148587.0,43.253,43.376,43.1956,43.3022,148587.0
2017-09-06 10:30:00,52.8,52.87,52.73,52.87,114506.0,43.3022,43.3596,43.2448,43.3596,114506.0
2017-09-06 11:00:00,52.87,52.97,52.84,52.97,95263.0,43.3596,43.4416,43.335,43.4416,95263.0
2017-09-06 11:30:00,52.97,52.99,52.87,52.91,82834.0,43.4416,43.458,43.3596,43.3924,82834.0
2017-09-06 12:00:00,52.91,52.92,52.8,52.84,100687.0,43.3924,43.4006,43.3022,43.335,100687.0
2017-09-06 12:30:00,52.85,52.89,52.82,52.87,73997.0,43.3432,43.376,43.3186,43.3596,73997.0
2017-09-06 13:00:00,52.86,52.86,52.74,52.76,93363.0,43.3514,43.3514,43.253,43.2694,93363.0
2017-09-06 13:30:00,52.77,52.82,52.68,52.69,83220.0,43.2776,43.3186,43.2038,43.212,83220.0
2017-09-06 14:00:00,52.7,52.81,52.69,52.78,75458.0,43.2202,43.3104,43.212,43.2858,75458.0
2017-09-06 14:30:00,52.78,52.85,52.76,52.84,100911.0,43.2858,43.3432,43.2694,43.335,100911.0
2017-09-06 15:00:00,52.85,52.99,52.82,52.98,173097.0,43.3432,43.458,43.3186,43.4498,173097.0
2017-09-06 15:30:00,52.98,52.99,52.8,52.89,431953.0,43.4498,43.458,43.3022,43.376,431953.0
2017-09-07 09:30:00,52.92,53.06,52.58,52.71,167794.0,43.4006,43.5154,43.1218,43.2284,167794.0
2017-09-07 10:00:00,52.7,52.74,52.53,52.61,199938.0,43.2202,43.253,43.0808,43.1464,199938.0
2017-09-07 10:30:00,52.61,52.73,52.6,52.71,106934.0,43.1464,43.2448,43.1382,43.2284,106934.0
2017-09-07 11:00:00,52.7,52.78,52.61,52.69,381962.0,43.2202,43.2858,43.1464,43.212,381962.0
2017-09-07 11:30:00,52.69,52.77,52.67,52.74,97476.0,43.212,43.2776,43.1956,43.253,97476.0
2017-09-07 12:00:00,52.74,52.79,52.67,52.73,75814.0,43.253,43.294,43.1956,43.2448,75814.0
2017-09-07 12:30:00,52.73,52.96,52.72,52.9,107332.0,43.2448,43.4334,43.2366,43.3842,107332.0
2017-09-07 13:00:00,52.89,52.97,52.88,52.95,64712.0,43.376,43.4416,43.3678,43.4252,64712.0
2017-09-07 13:30:00,52.95,53.03,52.92,52.98,73046.0,43.4252,43.4908,43.4006,43.4498,73046.0
2017-09-07 14:00:00,52.98,53.08,52.96,52.97,179883.0,43.4498,43.5318,43.4334,43.4416,179883.0
2017-09-07 14:30:00,52.97,53.17,52.93,53.16,135291.0,43.4416,43.6056,43.4088,43.5974,135291.0
2017-09-07 15:00:00,53.16,53.22,53.08,53.22,196620.0,43.5974,43.6466,43.5318,43.6466,196620.0
2017-09-07 15:30:00,53.22,53.22,53.08,53.12,499488.0,43.6466,43.6466,43.5318,43.5646,499488.0
2017-09-08 09:30:00,52.84,53.1,52.71,53.1,93097.0,43.335,43.5482,43.2284,43.5482,93097.0
2017-09-08 10:00:00,53.11,53.15,52.92,52.93,81742.0,43.5564,43.5892,43.4006,43.4088,81742.0
2017-09-08 10:30:00,52.92,53.07,52.88,52.97,88275.0,43.4006,43.5236,43.3678,43.4416,88275.0
2017-09-08 11:00:00,52.98,53.05,52.94,52.98,67270.0,43.4498,43.5072,43.417,43.4498,67270.0
2017-09-08 11:30:00,52.98,53.01,52.81,52.82,82573.0,43.4498,43.4744,43.3104,43.3186,82573.0
2017-09-08 12:00:00,52.82,52.83,52.59,52.71,123519.0,43.3186,43.3268,43.13,43.2284,123519.0
2017-09-08 12:30:00,52.71,52.73,52.55,52.62,84126.0,43.2284,43.2448,43.0972,43.1546,84126.0
2017-09-08 13:00:00,52.62,52.71,52.62,52.68,61807.0,43.1546,43.2284,43.1546,43.2038,61807.0
2017-09-08 13:30:00,52.68,52.71,52.65,52.69,60798.0,43.2038,43.2284,43.1792,43.212,60798.0
2017-09-08 14:00:00,52.69,52.76,52.66,52.76,62068.0,43.212,43.2694,43.1874,43.2694,62068.0
2017-09-08 14:30:00,52.76,52.91,52.75,52.9,90255.0,43.2694,43.3924,43.2612,43.3842,90255.0
2017-09-08 15:00:00,52.89,52.94,52.86,52.93,117761.0,43.376,43.417,43.3514,43.4088,117761.0
2017-09-08 15:30:00,52.93,53.02,52.9,52.93,278162.0,43.4088,43.4826,43.3842,43.4088,278162.0
2017-09-11 09:30:00,53.11,53.23,52.91,52.99,111547.0,43.5564,43.6548,43.3924,43.458,111547.0
2017-09-11 10:00:00,53.01,53.19,53.01,53.17,72226.0,43.4744,43.622,43.4744,43.6056,72226.0
2017-09-11 10:30:00,53.16,53.22,53.11,53.22,55436.0,43.5974,43.6466,43.5564,43.6466,55436.0
2017-09-11 11:00:00,53.22,53.24,53.14,53.15,62339.0,43.6466,43.663,43.581,43.5892,62339.0
2017-09-11 11:30:00,53.16,53.19,53.13,53.17,55645.0,43.5974,43.622,43.5728,43.6056,55645.0
2017-09-11 12:00:00,53.17,53.19,53.12,53.16,57941.0,43.6056,43.622,43.5646,43.5974,57941.0
2017-09-11 12:30:00,53.17,53.24,53.14,53.17,70182.0,43.6056,43.663,43.581,43.6056,70182.0
2017-09-11 13:00:00,53.17,53.21,53.17,53.2,51597.0,43.6056,43.6384,43.6056,43.6302,51597.0
2017-09-11 13:30:00,53.19,53.23,53.17,53.22,51808.0,43.622,43.6548,43.6056,43.6466,51808.0
2017-09-11 14:00:00,53.21,53.25,53.18,53.24,76979.0,43.6384,43.6712,43.6138,43.663,76979.0
2017-09-11 14:30:00,53.24,53.27,53.2,53.21,82744.0,43.663,43.6876,43.6302,43.6384,82744.0
2017-09-11 15:00:00,53.2,53.23,53.14,53.22,125883.0,43.6302,43.6548,43.581,43.6466,125883.0
2017-09-11 15:30:00,53.22,53.31,53.22,53.28,230545.0,43.6466,43.7204,43.6466,43.6958,230545.0
2017-09-12 09:30:00,53.35,53.36,53.19,53.2,163058.0,43.7533,43.7615,43.622,43.6302,163058.0
2017-09-12 10:00:00,53.21,53.21,53.04,53.1,186036.0,43.6384,43.6384,43.499,43.5482,186036.0
2017-09-12 10:30:00,53.1,53.15,53.07,53.12,135717.0,43.5482,43.5892,43.5236,43.5646,135717.0
2017-09-12 11:00:00,53.12,53.15,53.04,53.11,114296.0,43.5646,43.5892,43.499,43.5564,114296.0
2017-09-12 11:30:00,53.11,53.19,53.08,53.15,127266.0,43.5564,43.622,43.5318,43.5892,127266.0
2017-09-12 12:00:00,53.15,53.21,53.11,53.2,124100.0,43.5892,43.6384,43.5564,43.6302,124100.0
2017-09-12 12:30:00,53.2,53.24,53.15,53.19,217094.0,43.6302,43.663,43.5892,43.622,217094.0
2017-09-12 13:00:00,53.18,53.2,53.15,53.18,75487.0,43.6138,43.6302,43.5892,43.6138,75487.0
2017-09-12 13:30:00,53.18,53.19,53.0,53.02,167109.0,43.6138,43.622,43.4662,43.4826,167109.0
2017-09-12 14:00:00,53.02,53.02,52.8,52.94,207301.0,43.4826,43.4826,43.3022,43.417,207301.0
2017-09-12 14:30:00,52.94,52.97,52.86,52.88,194388.0,43.417,43.4416,43.3514,43.3678,194388.0
2017-09-12 15:00:00,52.88,52.88,52.79,52.85,196271.0,43.3678,43.3678,43.294,43.3432,196271.0
2017-09-12 15:30:00,52.84,52.87,52.78,52.86,496574.0,43.335,43.3596,43.2858,43.3514,496574.0
2017-09-13 09:30:00,52.94,53.16,52.85,53.03,147905.0,43.417,43.5974,43.3432,43.4908,147905.0
2017-09-13 10:00:00,53.04,53.17,53.01,53.13,134684.0,43.499,43.6056,43.4744,43.5728,134684.0
2017-09-13 10:30:00,53.13,53.3,53.1,53.2,172521.0,43.5728,43.7122,43.5482,43.6302,172521.0
2017-09-13 11:00:00,53.2,53.29,53.15,53.25,204883.0,43.6302,43.704,43.5892,43.6712,204883.0
2017-09-13 11:30:00,53.25,53.5,53.25,53.5,125658.0,43.6712,43.8763,43.6712,43.8763,125658.0
2017-09-13 12:00:00,53.5,53.6,53.45,53.54,104261.0,43.8763,43.9583,43.8353,43.9091,104261.0
2017-09-13 12:30:00,53.55,53.72,53.52,53.72,146730.0,43.9173,44.0567,43.8927,44.0567,146730.0
2017-09-13 13:00:00,53.72,53.82,53.62,53.79,111234.0,44.0567,44.1387,43.9747,44.1141,111234.0
2017-09-13 13:30:00,53.79,53.8,53.74,53.77,77992.0,44.1141,44.1223,44.0731,44.0977,77992.0
2017-09-13 14:00:00,53.77,53.79,53.67,53.7,91074.0,44.0977,44.1141,44.0157,44.0403,91074.0
2017-09-13 14:30:00,53.7,53.76,53.7,53.72,117704.0,44.0403,44.0895,44.0403,44.0567,117704.0
2017-09-13 15:00:00,53.73,53.73,53.56,53.59,270250.0,44.0649,44.0649,43.9255,43.9501,270250.0
2017-09-13 15:30:00,53.6,53.61,53.45,53.5,434891.0,43.9583,43.9665,43.8353,43.8763,434891.0
2017-09-14 09:30:00,53.33,53.42,52.18,52.26,758053.0,43.7369,43.8107,42.7937,42.8593,758053.0
2017-09-14 10:00:00,52.27,52.65,52.26,52.58,289481.0,42.8675,43.1792,42.8593,43.1218,289481.0
2017-09-14 10:30:00,52.58,52.64,52.34,52.53,238716.0,43.1218,43.171,42.9249,43.0808,238716.0
2017-09-14 11:00:00,52.53,52.96,52.51,52.92,261591.0,43.0808,43.4334,43.0644,43.4006,261591.0
2017-09-14 11:30:00,52.92,53.0,52.87,53.0,167423.0,43.4006,43.4662,43.3596,43.4662,167423.0
2017-09-14 12:00:00,53.0,53.01,52.88,52.92,165358.0,43.4662,43.4744,43.3678,43.4006,165358.0
2017-09-14 12:30:00,52.91,52.94,52.74,52.76,108314.0,43.3924,43.417,43.253,43.2694,108314.0
2017-09-14 13:00:00,52.77,52.84,52.75,52.84,131757.0,43.2776,43.335,43.2612,43.335,131757.0
2017-09-14 13:30:00,52.84,52.87,52.8,52.83,74791.0,43.335,43.3596,43.3022,43.3268,74791.0
2017-09-14 14:00:00,52.83,53.06,52.82,52.99,95030.0,43.3268,43.5154,43.3186,43.458,95030.0
2017-09-14 14:30:00,52.99,53.08,52.95,52.96,94802.0,43.458,43.5318,43.4252,43.4334,94802.0
2017-09-14 15:00:00,52.96,52.97,52.71,52.79,223788.0,43.4334,43.4416,43.2284,43.294,223788.0
2017-09-14 15:30:00,52.79,52.87,52.6,52.68,623967.0,43.294,43.3596,43.1382,43.2038,623967.0
2017-09-15 09:30:00,52.77,53.15,52.61,53.0,630930.0,43.2776,43.5892,43.1464,43.4662,630930.0
2017-09-15 10:00:00,52.99,53.07,52.91,53.03,108763.0,43.458,43.5236,43.3924,43.4908,108763.0
2017-09-15 10:30:00,53.04,53.15,52.91,52.93,141998.0,43.499,43.5892,43.3924,43.4088,141998.0
2017-09-15 11:00:00,52.92,53.08,52.91,53.04,94393.0,43.4006,43.5318,43.3924,43.499,94393.0
2017-09-15 11:30:00,53.04,53.24,53.02,53.23,109329.0,43.499,43.663,43.4826,43.6548,109329.0
2017-09-15 12:00:00,53.23,53.36,53.21,53.34,109674.0,43.6548,43.7615,43.6384,43.7451,109674.0
2017-09-15 12:30:00,53.33,53.34,53.23,53.27,83843.0,43.7369,43.7451,43.6548,43.6876,83843.0
2017-09-15 13:00:00,53.27,53.33,53.27,53.31,91915.0,43.6876,43.7369,43.6876,43.7204,91915.0
2017-09-15 13:30:00,53.32,53.38,53.31,53.33,122434.0,43.7286,43.7779,43.7204,43.7369,122434.0
2017-09-15 14:00:00,53.33,53.42,53.33,53.41,300044.0,43.7369,43.8107,43.7369,43.8025,300044.0
2017-09-15 14:30:00,53.41,53.64,53.41,53.55,250707.0,43.8025,43.9911,43.8025,43.9173,250707.0
2017-09-15 15:00:00,53.54,53.55,53.47,53.52,198988.0,43.9091,43.9173,43.8517,43.8927,198988.0
2017-09-15 15:30:00,53.51,53.66,53.47,53.65,730593.0,43.8845,44.0075,43.8517,43.9993,730593.0
2017-09-18 09:30:00,53.55,53.98,53.5,53.93,192230.0,43.9173,44.2699,43.8763,44.2289,192230.0
2017-09-18 10:00:00,53.91,53.92,53.68,53.76,207963.0,44.2125,44.2207,44.0239,44.0895,207963.0
2017-09-18 10:30:00,53.76,53.81,53.64,53.72,140108.0,44.0895,44.1305,43.9911,44.0567,140108.0
2017-09-18 11:00:00,53.72,53.75,53.62,53.72,145403.0,44.0567,44.0813,43.9747,44.0567,145403.0
2017-09-18 11:30:00,53.72,53.72,53.42,53.62,250139.0,44.0567,44.0567,43.8107,43.9747,250139.0
2017-09-18 12:00:00,53.62,53.69,53.59,53.67,86135.0,43.9747,44.0321,43.9501,44.0157,86135.0
2017-09-18 12:30:00,53.68,53.71,53.62,53.62,82849.0,44.0239,44.0485,43.9747,43.9747,82849.0
2017-09-18 13:00:00,53.63,53.69,53.62,53.66,59017.0,43.9829,44.0321,43.9747,44.0075,59017.0
2017-09-18 13:30:00,53.65,53.67,53.61,53.66,75110.0,43.9993,44.0157,43.9665,44.0075,75110.0
2017-09-18 14:00:00,53.66,53.71,53.62,53.67,168214.0,44.0075,44.0485,43.9747,44.0157,168214.0
2017-09-18 14:30:00,53.68,53.75,53.66,53.74,104178.0,44.0239,44.0813,44.0075,44.0731,104178.0
2017-09-18 15:00:00,53.75,53.91,53.73,53.9,270860.0,44.0813,44.2125,44.0649,44.2043,270860.0
2017-09-18 15:30:00,53.9,53.96,53.78,53.92,490561.0,44.2043,44.2535,44.1059,44.2207,490561.0
2017-09-19 09:30:00,53.91,53.97,53.82,53.92,160444.0,44.2125,44.2617,44.1387,44.2207,160444.0
2017-09-19 10:00:00,53.92,54.06,53.87,54.02,212018.0,44.2207,44.3355,44.1797,44.3027,212018.0
2017-09-19 10:30:00,54.02,54.18,54.01,54.14,165544.0,44.3027,44.434,44.2945,44.4011,165544.0
2017-09-19 11:00:00,54.14,54.16,54.03,54.11,111088.0,44.4011,44.4175,44.3109,44.3765,111088.0
2017-09-19 11:30:00,54.11,54.13,54.07,54.12,96557.0,44.3765,44.3929,44.3437,44.3847,96557.0
2017-09-19 12:00:00,54.11,54.13,54.08,54.13,84882.0,44.3765,44.3929,44.3519,44.3929,84882.0
2017-09-19 12:30:00,54.13,54.2,54.09,54.17,94565.0,44.3929,44.4504,44.3601,44.4257,94565.0
2017-09-19 13:00:00,54.16,54.31,54.16,54.29,111089.0,44.4175,44.5406,44.4175,44.5242,111089.0
2017-09-19 13:30:00,54.29,54.29,54.04,54.07,126343.0,44.5242,44.5242,44.3191,44.3437,126343.0
2017-09-19 14:00:00,54.06,54.08,53.99,54.07,108913.0,44.3355,44.3519,44.2781,44.3437,108913.0
2017-09-19 14:30:00,54.07,54.07,54.03,54.04,79343.0,44.3437,44.3437,44.3109,44.3191,79343.0
2017-09-19 15:00:00,54.03,54.04,53.9,54.02,174020.0,44.3109,44.3191,44.2043,44.3027,174020.0
2017-09-19 15:30:00,54.02,54.03,53.86,53.93,297473.0,44.3027,44.3109,44.1715,44.2289,297473.0
2017-09-20 09:30:00,54.26,54.34,53.98,54.26,266289.0,44.4996,44.5652,44.2699,44.4996,266289.0
2017-09-20 10:00:00,54.26,54.32,54.22,54.29,178647.0,44.4996,44.5488,44.4668,44.5242,178647.0
2017-09-20 10:30:00,54.3,54.32,54.25,54.28,114110.0,44.5324,44.5488,44.4914,44.516,114110.0
2017-09-20 11:00:00,54.29,54.31,54.22,54.25,103542.0,44.5242,44.5406,44.4668,44.4914,103542.0
2017-09-20 11:30:00,54.25,54.28,54.2,54.25,94409.0,44.4914,44.516,44.4504,44.4914,94409.0
2017-09-20 12:00:00,54.25,54.26,54.17,54.25,49477.0,44.4914,44.4996,44.4257,44.4914,49477.0
2017-09-20 12:30:00,54.24,54.25,54.21,54.23,45255.0,44.4832,44.4914,44.4586,44.475,45255.0
2017-09-20 13:00:00,54.23,54.24,54.15,54.22,52245.0,44.475,44.4832,44.4093,44.4668,52245.0
2017-09-20 13:30:00,54.23,54.33,54.18,54.21,110470.0,44.475,44.557,44.434,44.4586,110470.0
2017-09-20 14:00:00,54.2,54.2,53.93,53.97,177035.0,44.4504,44.4504,44.2289,44.2617,177035.0
2017-09-20 14:30:00,53.98,54.1,53.9,54.08,153128.0,44.2699,44.3683,44.2043,44.3519,153128.0
2017-09-20 15:00:00,54.08,54.19,54.06,54.17,145675.0,44.3519,44.4422,44.3355,44.4257,145675.0
2017-09-20 15:30:00,54.17,54.46,54.15,54.41,696508.0,44.4257,44.6636,44.4093,44.6226,696508.0
2017-09-21 09:30:00,54.37,54.41,54.02,54.13,169944.0,44.5898,44.6226,44.3027,44.3929,169944.0
2017-09-21 10:00:00,54.14,54.2,54.03,54.2,103411.0,44.4011,44.4504,44.3109,44.4504,103411.0
2017-09-21 10:30:00,54.19,54.39,54.19,54.32,99146.0,44.4422,44.6062,44.4422,44.5488,99146.0
2017-09-21 11:00:00,54.32,54.37,54.15,54.2,138298.0,44.5488,44.5898,44.4093,44.4504,138298.0
2017-09-21 11:30:00,54.2,54.32,54.19,54.25,137477.0,44.4504,44.5488,44.4422,44.4914,137477.0
2017-09-21 12:00:00,54.25,54.32,54.23,54.28,74346.0,44.4914,44.5488,44.475,44.516,74346.0
2017-09-21 12:30:00,54.29,54.29,54.14,54.16,53216.0,44.5242,44.5242,44.4011,44.4175,53216.0
2017-09-21 13:00:00,54.17,54.17,54.04,54.09,69564.0,44.4257,44.4257,44.3191,44.3601,69564.0
2017-09-21 13:30:00,54.08,54.09,53.88,53.89,89359.0,44.3519,44.3601,44.1879,44.1961,89359.0
2017-09-21 14:00:00,53.89,53.9,53.79,53.83,116961.0,44.1961,44.2043,44.1141,44.1469,116961.0
2017-09-21 14:30:00,53.83,53.98,53.79,53.98,97625.0,44.1469,44.2699,44.1141,44.2699,97625.0
2017-09-21 15:00:00,53.98,54.08,53.95,54.02,135658.0,44.2699,44.3519,44.2453,44.3027,135658.0
2017-09-21 15:30:00,54.02,54.02,53.89,53.9,317123.0,44.3027,44.3027,44.1961,44.2043,317123.0
2017-09-22 09:30:00,53.87,53.94,53.67,53.68,143039.0,44.1797,44.2371,44.0157,44.0239,143039.0
2017-09-22 10:00:00,53.68,53.81,53.47,53.5,221417.0,44.0239,44.1305,43.8517,43.8763,221417.0
2017-09-22 10:30:00,53.51,53.61,53.41,53.44,218258.0,43.8845,43.9665,43.8025,43.8271,218258.0
2017-09-22 11:00:00,53.45,53.48,53.4,53.44,120036.0,43.8353,43.8599,43.7943,43.8271,120036.0
2017-09-22 11:30:00,53.44,53.51,53.43,53.5,92525.0,43.8271,43.8845,43.8189,43.8763,92525.0
2017-09-22 12:00:00,53.5,53.52,53.39,53.4,80543.0,43.8763,43.8927,43.7861,43.7943,80543.0
2017-09-22 12:30:00,53.4,53.47,53.37,53.47,62184.0,43.7943,43.8517,43.7697,43.8517,62184.0
2017-09-22 13:00:00,53.47,53.5,53.44,53.48,65972.0,43.8517,43.8763,43.8271,43.8599,65972.0
2017-09-22 13:30:00,53.49,53.51,53.43,53.44,75769.0,43.8681,43.8845,43.8189,43.8271,75769.0
2017-09-22 14:00:00,53.44,53.48,53.37,53.4,85497.0,43.8271,43.8599,43.7697,43.7943,85497.0
2017-09-22 14:30:00,53.4,53.42,53.32,53.4,146606.0,43.7943,43.8107,43.7286,43.7943,146606.0
2017-09-22 15:00:00,53.4,53.46,53.36,53.41,158307.0,43.7943,43.8435,43.7615,43.8025,158307.0
2017-09-22 15:30:00,53.41,53.41,53.34,53.34,388990.0,43.8025,43.8025,43.7451,43.7451,388990.0
2017-09-25 09:30:00,53.5,53.93,53.42,53.93,330498.0,43.8763,44.2289,43.8107,44.2289,330498.0
2017-09-25 10:00:00,53.92,54.21,53.9,54.16,185694.0,44.2207,44.4586,44.2043,44.4175,185694.0
2017-09-25 10:30:00,54.16,54.24,54.01,54.05,99898.0,44.4175,44.4832,44.2945,44.3273,99898.0
2017-09-25 11:00:00,54.05,54.23,53.94,54.23,117414.0,44.3273,44.475,44.2371,44.475,117414.0
2017-09-25 11:30:00,54.23,54.36,54.22,54.36,140188.0,44.475,44.5816,44.4668,44.5816,140188.0
2017-09-25 12:00:00,54.35,54.36,54.2,54.26,92315.0,44.5734,44.5816,44.4504,44.4996,92315.0
2017-09-25 12:30:00,54.26,54.4,54.25,54.32,102216.0,44.4996,44.6144,44.4914,44.5488,102216.0
2017-09-25 13:00:00,54.31,54.34,54.16,54.18,48368.0,44.5406,44.5652,44.4175,44.434,48368.0
2017-09-25 13:30:00,54.19,54.25,54.17,54.22,78884.0,44.4422,44.4914,44.4257,44.4668,78884.0
2017-09-25 14:00:00,54.23,54.23,54.15,54.18,75252.0,44.475,44.475,44.4093,44.434,75252.0
2017-09-25 14:30:00,54.18,54.22,54.13,54.18,115264.0,44.434,44.4668,44.3929,44.434,115264.0
2017-09-25 15:00:00,54.17,54.18,54.11,54.16,98726.0,44.4257,44.434,44.3765,44.4175,98726.0
2017-09-25 15:30:00,54.16,54.18,54.06,54.09,241487.0,44.4175,44.434,44.3355,44.3601,241487.0
2017-09-26 09:30:00,54.15,54.21,53.82,54.18,152867.0,44.4093,44.4586,44.1387,44.434,152867.0
2017-09-26 10:00:00,54.18,54.21,53.99,54.17,283685.0,44.434,44.4586,44.2781,44.4257,283685.0
2017-09-26 10:30:00,54.17,54.39,54.17,54.3,84953.0,44.4257,44.6062,44.4257,44.5324,84953.0
2017-09-26 11:00:00,54.3,54.47,54.22,54.24,146312.0,44.5324,44.6718,44.4668,44.4832,146312.0
2017-09-26 11:30:00,54.23,54.33,54.22,54.31,70199.0,44.475,44.557,44.4668,44.5406,70199.0
2017-09-26 12:00:00,54.31,54.4,54.31,54.39,45610.0,44.5406,44.6144,44.5406,44.6062,45610.0
2017-09-26 12:30:00,54.38,54.39,54.31,54.39,45389.0,44.598,44.6062,44.5406,44.6062,45389.0
2017-09-26 13:00:00,54.39,54.44,54.37,54.42,66160.0,44.6062,44.6472,44.5898,44.6308,66160.0
2017-09-26 13:30:00,54.42,54.43,54.31,54.36,57346.0,44.6308,44.639,44.5406,44.5816,57346.0
2017-09-26 14:00:00,54.36,54.36,54.27,54.28,48912.0,44.5816,44.5816,44.5078,44.516,48912.0
2017-09-26 14:30:00,54.28,54.3,54.22,54.25,69152.0,44.516,44.5324,44.4668,44.4914,69152.0
2017-09-26 15:00:00,54.25,54.25,54.2,54.21,87843.0,44.4914,44.4914,44.4504,44.4586,87843.0
2017-09-26 15:30:00,54.21,54.33,54.08,54.13,298922.0,44.4586,44.557,44.3519,44.3929,298922.0
2017-09-27 09:30:00,54.16,54.3,54.06,54.17,97980.0,44.4175,44.5324,44.3355,44.4257,97980.0
2017-09-27 10:00:00,54.16,54.21,54.09,54.09,95325.0,44.4175,44.4586,44.3601,44.3601,95325.0
2017-09-27 10:30:00,54.07,54.11,53.79,53.88,60761.0,44.3437,44.3765,44.1141,44.1879,60761.0
2017-09-27 11:00:00,53.88,54.05,53.85,53.98,57520.0,44.1879,44.3273,44.1633,44.2699,57520.0
2017-09-27 11:30:00,53.98,54.03,53.93,53.96,73299.0,44.2699,44.3109,44.2289,44.2535,73299.0
2017-09-27 12:00:00,53.96,53.97,53.85,53.88,50229.0,44.2535,44.2617,44.1633,44.1879,50229.0
2017-09-27 12:30:00,53.89,53.96,53.88,53.9,54841.0,44.1961,44.2535,44.1879,44.2043,54841.0
2017-09-27 13:00:00,53.9,53.93,53.79,53.8,48042.0,44.2043,44.2289,44.1141,44.1223,48042.0
2017-09-27 13:30:00,53.8,53.86,53.73,53.85,58551.0,44.1223,44.1715,44.0649,44.1633,58551.0
2017-09-27 14:00:00,53.86,54.04,53.86,54.03,70783.0,44.1715,44.3191,44.1715,44.3109,70783.0
2017-09-27 14:30:00,54.04,54.1,53.97,54.08,97271.0,44.3191,44.3683,44.2617,44.3519,97271.0
2017-09-27 15:00:00,54.09,54.4,54.09,54.32,382848.0,44.3601,44.6144,44.3601,44.5488,382848.0
2017-09-27 15:30:00,54.32,54.44,54.1,54.13,396604.0,44.5488,44.6472,44.3683,44.3929,396604.0
2017-09-28 09:30:00,54.05,54.38,53.91,53.96,246702.0,44.3273,44.598,44.2125,44.2535,246702.0
2017-09-28 10:00:00,53.97,54.06,53.83,54.01,76522.0,44.2617,44.3355,44.1469,44.2945,76522.0
2017-09-28 10:30:00,54.01,54.05,53.91,53.99,65391.0,44.2945,44.3273,44.2125,44.2781,65391.0
2017-09-28 11:00:00,54.0,54.01,53.95,53.99,66067.0,44.2863,44.2945,44.2453,44.2781,66067.0
2017-09-28 11:30:00,54.0,54.04,53.95,53.97,76649.0,44.2863,44.3191,44.2453,44.2617,76649.0
2017-09-28 12:00:00,53.98,54.04,53.98,54.03,72059.0,44.2699,44.3191,44.2699,44.3109,72059.0
2017-09-28 12:30:00,54.04,54.11,54.01,54.1,59299.0,44.3191,44.3765,44.2945,44.3683,59299.0
2017-09-28 13:00:00,54.11,54.12,54.03,54.06,45226.0,44.3765,44.3847,44.3109,44.3355,45226.0
2017-09-28 13:30:00,54.06,54.18,54.06,54.17,59758.0,44.3355,44.434,44.3355,44.4257,59758.0
2017-09-28 14:00:00,54.16,54.2,54.05,54.09,74684.0,44.4175,44.4504,44.3273,44.3601,74684.0
2017-09-28 14:30:00,54.08,54.18,54.0,54.1,132994.0,44.3519,44.434,44.2863,44.3683,132994.0
2017-09-28 15:00:00,54.1,54.2,54.06,54.08,216276.0,44.3683,44.4504,44.3355,44.3519,216276.0
2017-09-28 15:30:00,54.08,54.16,53.98,54.03,307596.0,44.3519,44.4175,44.2699,44.3109,307596.0
2017-09-29 09:30:00,54.0,54.25,53.89,54.16,117371.0,44.2863,44.4914,44.1961,44.4175,117371.0
2017-09-29 10:00:00,54.13,54.2,54.11,54.13,91284.0,44.3929,44.4504,44.3765,44.3929,91284.0
2017-09-29 10:30:00,54.14,54.24,54.13,54.23,71986.0,44.4011,44.4832,44.3929,44.475,71986.0
2017-09-29 11:00:00,54.23,54.29,54.18,54.19,116009.0,44.475,44.5242,44.434,44.4422,116009.0
2017-09-29 11:30:00,54.18,54.29,54.15,54.28,61597.0,44.434,44.5242,44.4093,44.516,61597.0
2017-09-29 12:00:00,54.28,54.35,54.26,54.26,61267.0,44.516,44.5734,44.4996,44.4996,61267.0
2017-09-29 12:30:00,54.27,54.27,54.07,54.11,86409.0,44.5078,44.5078,44.3437,44.3765,86409.0
2017-09-29 13:00:00,54.11,54.21,54.1,54.2,77409.0,44.3765,44.4586,44.3683,44.4504,77409.0
2017-09-29 13:30:00,54.2,54.21,54.02,54.04,89529.0,44.4504,44.4586,44.3027,44.3191,89529.0
2017-09-29 14:00:00,54.04,54.14,54.02,54.13,71331.0,44.3191,44.4011,44.3027,44.3929,71331.0
2017-09-29 14:30:00,54.14,54.17,54.05,54.07,72023.0,44.4011,44.4257,44.3273,44.3437,72023.0
2017-09-29 15:00:00,54.07,54.1,54.01,54.02,91793.0,44.3437,44.3683,44.2945,44.3027,91793.0
2017-09-29 15:30:00,54.02,54.06,53.9,53.95,288657.0,44.3027,44.3355,44.2043,44.2453,288657.0
2017-10-02 09:30:00,53.96,54.23,53.92,54.23,117995.0,44.2535,44.475,44.2207,44.475,117995.0
2017-10-02 10:00:00,54.2,54.2,53.96,53.96,97343.0,44.4504,44.4504,44.2535,44.2535,97343.0
2017-10-02 10:30:00,53.96,54.13,53.95,54.03,75248.0,44.2535,44.3929,44.2453,44.3109,75248.0
2017-10-02 11:00:00,54.04,54.04,53.91,53.95,72093.0,44.3191,44.3191,44.2125,44.2453,72093.0
2017-10-02 11:30:00,53.94,54.12,53.93,54.03,62480.0,44.2371,44.3847,44.2289,44.3109,62480.0
2017-10-02 12:00:00,54.03,54.14,54.02,54.05,65751.0,44.3109,44.4011,44.3027,44.3273,65751.0
2017-10-02 12:30:00,54.06,54.15,54.05,54.07,39865.0,44.3355,44.4093,44.3273,44.3437,39865.0
2017-10-02 13:00:00,54.05,54.11,54.04,54.11,44862.0,44.3273,44.3765,44.3191,44.3765,44862.0
2017-10-02 13:30:00,54.11,54.13,54.05,54.05,98089.0,44.3765,44.3929,44.3273,44.3273,98089.0
2017-10-02 14:00:00,54.05,54.11,54.03,54.08,81761.0,44.3273,44.3765,44.3109,44.3519,81761.0
2017-10-02 14:30:00,54.08,54.16,54.04,54.13,112157.0,44.3519,44.4175,44.3191,44.3929,112157.0
2017-10-02 15:00:00,54.13,54.15,54.06,54.06,98959.0,44.3929,44.4093,44.3355,44.3355,98959.0
2017-10-02 15:30:00,54.06,54.07,53.92,54.0,224738.0,44.3355,44.3437,44.2207,44.2863,224738.0
2017-10-03 09:30:00,53.94,54.12,53.89,53.97,71784.0,44.2371,44.3847,44.1961,44.2617,71784.0
2017-10-03 10:00:00,53.96,54.05,53.84,54.01,53936.0,44.2535,44.3273,44.1551,44.2945,53936.0
2017-10-03 10:30:00,54.0,54.01,53.87,53.87,49737.0,44.2863,44.2945,44.1797,44.1797,49737.0
2017-10-03 11:00:00,53.88,53.89,53.7,53.76,86568.0,44.1879,44.1961,44.0403,44.0895,86568.0
2017-10-03 11:30:00,53.76,53.76,53.65,53.72,81633.0,44.0895,44.0895,43.9993,44.0567,81633.0
2017-10-03 12:00:00,53.71,53.76,53.65,53.65,80671.0,44.0485,44.0895,43.9993,43.9993,80671.0
2017-10-03 12:30:00,53.65,53.7,53.62,53.7,68126.0,43.9993,44.0403,43.9747,44.0403,68126.0
2017-10-03 13:00:00,53.7,53.7,53.56,53.6,54355.0,44.0403,44.0403,43.9255,43.9583,54355.0
2017-10-03 13:30:00,53.61,53.63,53.58,53.61,66339.0,43.9665,43.9829,43.9419,43.9665,66339.0
2017-10-03 14:00:00,53.62,53.67,53.6,53.65,66802.0,43.9747,44.0157,43.9583,43.9993,66802.0
2017-10-03 14:30:00,53.64,53.65,53.59,53.6,52956.0,43.9911,43.9993,43.9501,43.9583,52956.0
2017-10-03 15:00:00,53.6,53.84,53.6,53.84,107469.0,43.9583,44.1551,43.9583,44.1551,107469.0
2017-10-03 15:30:00,53.85,53.86,53.72,53.75,238367.0,44.1633,44.1715,44.0567,44.0813,238367.0
2017-10-04 09:30:00,53.9,53.9,53.66,53.8,104137.0,44.2043,44.2043,44.0075,44.1223,104137.0
2017-10-04 10:00:00,53.79,53.88,53.64,53.86,71685.0,44.1141,44.1879,43.9911,44.1715,71685.0
2017-10-04 10:30:00,53.88,54.01,53.85,53.95,60760.0,44.1879,44.2945,44.1633,44.2453,60760.0
2017-10-04 11:00:00,53.96,54.23,53.94,54.19,118508.0,44.2535,44.475,44.2371,44.4422,118508.0
2017-10-04 11:30:00,54.2,54.39,54.17,54.39,96273.0,44.4504,44.6062,44.4257,44.6062,96273.0
2017-10-04 12:00:00,54.39,54.39,54.22,54.38,94577.0,44.6062,44.6062,44.4668,44.598,94577.0
2017-10-04 12:30:00,54.39,54.44,54.35,54.37,66289.0,44.6062,44.6472,44.5734,44.5898,66289.0
2017-10-04 13:00:00,54.38,54.41,54.29,54.32,71245.0,44.598,44.6226,44.5242,44.5488,71245.0
2017-10-04 13:30:00,54.33,54.37,54.25,54.3,100443.0,44.557,44.5898,44.4914,44.5324,100443.0
2017-10-04 14:00:00,54.3,54.37,54.28,54.36,200016.0,44.5324,44.5898,44.516,44.5816,200016.0
2017-10-04 14:30:00,54.36,54.41,54.34,54.36,86115.0,44.5816,44.6226,44.5652,44.5816,86115.0
2017-10-04 15:00:00,54.36,54.36,54.29,54.31,98028.0,44.5816,44.5816,44.5242,44.5406,98028.0
2017-10-04 15:30:00,54.3,54.35,54.21,54.24,250872.0,44.5324,44.5734,44.4586,44.4832,250872.0
2017-10-05 09:30:00,54.02,54.34,53.95,54.28,139051.0,44.572,44.8361,44.5143,44.7866,139051.0
2017-10-05 10:00:00,54.29,54.41,54.17,54.34,127387.0,44.7948,44.8938,44.6958,44.8361,127387.0
2017-10-05 10:30:00,54.33,54.37,54.29,54.36,83161.0,44.8278,44.8608,44.7948,44.8526,83161.0
2017-10-05 11:00:00,54.37,54.39,54.31,54.38,73505.0,44.8608,44.8773,44.8113,44.8691,73505.0
2017-10-05 11:30:00,54.37,54.48,54.33,54.44,102188.0,44.8608,44.9516,44.8278,44.9186,102188.0
2017-10-05 12:00:00,54.45,54.48,54.32,54.33,59463.0,44.9268,44.9516,44.8196,44.8278,59463.0
2017-10-05 12:30:00,54.33,54.39,54.15,54.15,70572.0,44.8278,44.8773,44.6793,44.6793,70572.0
2017-10-05 13:00:00,54.15,54.28,54.15,54.28,41464.0,44.6793,44.7866,44.6793,44.7866,41464.0
2017-10-05 13:30:00,54.28,54.29,54.23,54.27,46926.0,44.7866,44.7948,44.7453,44.7783,46926.0
2017-10-05 14:00:00,54.27,54.36,54.23,54.34,64880.0,44.7783,44.8526,44.7453,44.8361,64880.0
2017-10-05 14:30:00,54.34,54.34,54.29,54.32,50808.0,44.8361,44.8361,44.7948,44.8196,50808.0
2017-10-05 15:00:00,54.32,54.34,54.29,54.33,68544.0,44.8196,44.8361,44.7948,44.8278,68544.0
2017-10-05 15:30:00,54.33,54.35,54.22,54.32,245599.0,44.8278,44.8443,44.737,44.8196,245599.0
2017-10-06 09:30:00,54.06,54.22,54.02,54.15,126632.0,44.605,44.737,44.572,44.6793,126632.0
2017-10-06 10:00:00,54.15,54.25,54.13,54.21,81829.0,44.6793,44.7618,44.6628,44.7288,81829.0
2017-10-06 10:30:00,54.21,54.24,54.11,54.22,79890.0,44.7288,44.7535,44.6463,44.737,79890.0
2017-10-06 11:00:00,54.22,54.22,54.06,54.08,64320.0,44.737,44.737,44.605,44.6215,64320.0
2017-10-06 11:30:00,54.09,54.19,54.08,54.16,57062.0,44.6298,44.7123,44.6215,44.6875,57062.0
2017-10-06 12:00:00,54.17,54.24,54.15,54.22,55506.0,44.6958,44.7535,44.6793,44.737,55506.0
2017-10-06 12:30:00,54.22,54.28,54.2,54.26,58320.0,44.737,44.7866,44.7205,44.77,58320.0
2017-10-06 13:00:00,54.26,54.29,54.21,54.27,52129.0,44.77,44.7948,44.7288,44.7783,52129.0
2017-10-06 13:30:00,54.27,54.27,54.19,54.21,49760.0,44.7783,44.7783,44.7123,44.7288,49760.0
2017-10-06 14:00:00,54.22,54.29,54.17,54.28,105569.0,44.737,44.7948,44.6958,44.7866,105569.0
2017-10-06 14:30:00,54.28,54.37,54.24,54.34,150412.0,44.7866,44.8608,44.7535,44.8361,150412.0
2017-10-06 15:00:00,54.33,54.34,54.23,54.3,100963.0,44.8278,44.8361,44.7453,44.8031,100963.0
2017-10-06 15:30:00,54.3,54.32,54.2,54.21,216295.0,44.8031,44.8196,44.7205,44.7288,216295.0
2017-10-09 09:30:00,54.23,54.37,54.09,54.18,108352.0,44.7453,44.8608,44.6298,44.704,108352.0
2017-10-09 10:00:00,54.19,54.27,54.09,54.19,68210.0,44.7123,44.7783,44.6298,44.7123,68210.0
2017-10-09 10:30:00,54.18,54.31,54.17,54.24,71374.0,44.704,44.8113,44.6958,44.7535,71374.0
2017-10-09 11:00:00,54.24,54.36,54.22,54.36,59618.0,44.7535,44.8526,44.737,44.8526,59618.0
2017-10-09 11:30:00,54.35,54.5,54.35,54.44,96113.0,44.8443,44.9681,44.8443,44.9186,96113.0
2017-10-09 12:00:00,54.44,54.45,54.35,54.44,83000.0,44.9186,44.9268,44.8443,44.9186,83000.0
2017-10-09 12:30:00,54.44,54.45,54.33,54.35,55502.0,44.9186,44.9268,44.8278,44.8443,55502.0
2017-10-09 13:00:00,54.35,54.38,54.33,54.37,40608.0,44.8443,44.8691,44.8278,44.8608,40608.0
2017-10-09 13:30:00,54.38,54.39,54.31,54.31,56228.0,44.8691,44.8773,44.8113,44.8113,56228.0
2017-10-09 14:00:00,54.32,54.34,54.17,54.17,79142.0,44.8196,44.8361,44.6958,44.6958,79142.0
2017-10-09 14:30:00,54.18,54.18,54.01,54.06,78168.0,44.704,44.704,44.5638,44.605,78168.0
2017-10-09 15:00:00,54.05,54.12,54.0,54.11,101708.0,44.5968,44.6545,44.5555,44.6463,101708.0
2017-10-09 15:30:00,54.11,54.12,53.92,53.98,361470.0,44.6463,44.6545,44.4895,44.539,361470.0
2017-10-10 09:30:00,54.02,54.43,54.02,54.22,80232.0,44.572,44.9103,44.572,44.737,80232.0
2017-10-10 10:00:00,54.22,54.23,54.02,54.16,102204.0,44.737,44.7453,44.572,44.6875,102204.0
2017-10-10 10:30:00,54.16,54.18,54.05,54.1,60980.0,44.6875,44.704,44.5968,44.638,60980.0
2017-10-10 11:00:00,54.1,54.1,54.01,54.07,67970.0,44.638,44.638,44.5638,44.6133,67970.0
2017-10-10 11:30:00,54.08,54.09,53.99,54.05,69483.0,44.6215,44.6298,44.5473,44.5968,69483.0
2017-10-10 12:00:00,54.06,54.09,54.02,54.06,73043.0,44.605,44.6298,44.572,44.605,73043.0
2017-10-10 12:30:00,54.07,54.09,54.0,54.05,63939.0,44.6133,44.6298,44.5555,44.5968,63939.0
2017-10-10 13:00:00,54.05,54.06,53.96,54.03,58690.0,44.5968,44.605,44.5225,44.5803,58690.0
2017-10-10 13:30:00,54.04,54.1,53.99,54.08,33977.0,44.5885,44.638,44.5473,44.6215,33977.0
2017-10-10 14:00:00,54.08,54.1,54.02,54.07,50545.0,44.6215,44.638,44.572,44.6133,50545.0
2017-10-10 14:30:00,54.06,54.1,53.97,53.99,55905.0,44.605,44.638,44.5308,44.5473,55905.0
2017-10-10 15:00:00,53.99,54.09,53.99,54.06,70171.0,44.5473,44.6298,44.5473,44.605,70171.0
2017-10-10 15:30:00,54.06,54.07,53.89,53.93,530531.0,44.605,44.6133,44.4648,44.4978,530531.0
2017-10-11 09:30:00,54.12,54.38,53.97,54.1,114312.0,44.6545,44.8691,44.5308,44.638,114312.0
2017-10-11 10:00:00,54.1,54.17,53.95,53.95,170425.0,44.638,44.6958,44.5143,44.5143,170425.0
2017-10-11 10:30:00,53.94,54.05,53.84,53.84,105824.0,44.506,44.5968,44.4235,44.4235,105824.0
2017-10-11 11:00:00,53.84,53.92,53.83,53.88,83593.0,44.4235,44.4895,44.4153,44.4565,83593.0
2017-10-11 11:30:00,53.88,53.96,53.85,53.9,111318.0,44.4565,44.5225,44.4318,44.473,111318.0
2017-10-11 12:00:00,53.9,53.97,53.89,53.95,79216.0,44.473,44.5308,44.4648,44.5143,79216.0
2017-10-11 12:30:00,53.95,53.97,53.91,53.95,102384.0,44.5143,44.5308,44.4813,44.5143,102384.0
2017-10-11 13:00:00,53.95,53.99,53.93,53.97,61779.0,44.5143,44.5473,44.4978,44.5308,61779.0
2017-10-11 13:30:00,53.98,53.98,53.7,53.73,88566.0,44.539,44.539,44.308,44.3327,88566.0
2017-10-11 14:00:00,53.75,53.9,53.73,53.74,89863.0,44.3492,44.473,44.3327,44.341,89863.0
2017-10-11 14:30:00,53.74,53.79,53.69,53.74,95396.0,44.341,44.3823,44.2997,44.341,95396.0
2017-10-11 15:00:00,53.74,54.01,53.74,54.01,110518.0,44.341,44.5638,44.341,44.5638,110518.0
2017-10-11 15:30:00,54.01,54.01,53.76,53.79,423012.0,44.5638,44.5638,44.3575,44.3823,423012.0
2017-10-12 09:30:00,53.77,53.94,53.6,53.68,70996.0,44.3657,44.506,44.2255,44.2915,70996.0
2017-10-12 10:00:00,53.65,53.99,53.65,53.97,47435.0,44.2667,44.5473,44.2667,44.5308,47435.0
2017-10-12 10:30:00,53.98,54.17,53.96,54.13,63563.0,44.539,44.6958,44.5225,44.6628,63563.0
2017-10-12 11:00:00,54.14,54.15,54.03,54.14,55705.0,44.671,44.6793,44.5803,44.671,55705.0
2017-10-12 11:30:00,54.16,54.22,54.08,54.08,84923.0,44.6875,44.737,44.6215,44.6215,84923.0
2017-10-12 12:00:00,54.08,54.09,54.01,54.07,51219.0,44.6215,44.6298,44.5638,44.6133,51219.0
2017-10-12 12:30:00,54.08,54.24,54.06,54.24,70865.0,44.6215,44.7535,44.605,44.7535,70865.0
2017-10-12 13:00:00,54.24,54.32,54.23,54.28,44535.0,44.7535,44.8196,44.7453,44.7866,44535.0
2017-10-12 13:30:00,54.28,54.36,54.26,54.32,39986.0,44.7866,44.8526,44.77,44.8196,39986.0
2017-10-12 14:00:00,54.33,54.38,54.31,54.38,71294.0,44.8278,44.8691,44.8113,44.8691,71294.0
2017-10-12 14:30:00,54.37,54.38,54.25,54.3,103483.0,44.8608,44.8691,44.7618,44.8031,103483.0
2017-10-12 15:00:00,54.3,54.41,54.3,54.38,93164.0,44.8031,44.8938,44.8031,44.8691,93164.0
2017-10-12 15:30:00,54.39,54.39,54.2,54.28,232634.0,44.8773,44.8773,44.7205,44.7866,232634.0
2017-10-13 09:30:00,54.44,54.64,54.4,54.46,137164.0,44.9186,45.0836,44.8856,44.9351,137164.0
2017-10-13 10:00:00,54.44,54.6,54.33,54.58,75366.0,44.9186,45.0506,44.8278,45.0341,75366.0
2017-10-13 10:30:00,54.58,54.62,54.53,54.57,35097.0,45.0341,45.0671,44.9928,45.0258,35097.0
2017-10-13 11:00:00,54.57,54.61,54.51,54.57,38620.0,45.0258,45.0588,44.9763,45.0258,38620.0
2017-10-13 11:30:00,54.55,54.62,54.49,54.59,39060.0,45.0093,45.0671,44.9598,45.0423,39060.0
2017-10-13 12:00:00,54.58,54.69,54.56,54.67,40429.0,45.0341,45.1248,45.0176,45.1083,40429.0
2017-10-13 12:30:00,54.68,54.71,54.66,54.7,54387.0,45.1166,45.1413,45.1001,45.1331,54387.0
2017-10-13 13:00:00,54.7,54.71,54.64,54.65,46064.0,45.1331,45.1413,45.0836,45.0918,46064.0
2017-10-13 13:30:00,54.65,54.74,54.64,54.68,54311.0,45.0918,45.1661,45.0836,45.1166,54311.0
2017-10-13 14:00:00,54.69,54.71,54.62,54.66,70169.0,45.1248,45.1413,45.0671,45.1001,70169.0
2017-10-13 14:30:00,54.67,54.7,54.65,54.67,61897.0,45.1083,45.1331,45.0918,45.1083,61897.0
2017-10-13 15:00:00,54.68,54.7,54.57,54.57,50371.0,45.1166,45.1331,45.0258,45.0258,50371.0
2017-10-13 15:30:00,54.58,54.58,54.43,54.48,186728.0,45.0341,45.0341,44.9103,44.9516,186728.0
2017-10-16 09:30:00,54.47,54.69,54.36,54.69,65316.0,44.9433,45.1248,44.8526,45.1248,65316.0
2017-10-16 10:00:00,54.68,54.74,54.61,54.66,133745.0,45.1166,45.1661,45.0588,45.1001,133745.0
2017-10-16 10:30:00,54.65,54.72,54.58,54.71,70315.0,45.0918,45.1496,45.0341,45.1413,70315.0
2017-10-16 11:00:00,54.7,54.83,54.69,54.75,97413.0,45.1331,45.2404,45.1248,45.1743,97413.0
2017-10-16 11:30:00,54.75,54.75,54.63,54.67,43137.0,45.1743,45.1743,45.0753,45.1083,43137.0
2017-10-16 12:00:00,54.66,54.68,54.62,54.62,45027.0,45.1001,45.1166,45.0671,45.0671,45027.0
2017-10-16 12:30:00,54.62,54.67,54.6,54.64,42564.0,45.0671,45.1083,45.0506,45.0836,42564.0
2017-10-16 13:00:00,54.64,54.72,54.63,54.72,41278.0,45.0836,45.1496,45.0753,45.1496,41278.0
2017-10-16 13:30:00,54.72,54.8,54.71,54.8,51059.0,45.1496,45.2156,45.1413,45.2156,51059.0
2017-10-16 14:00:00,54.8,54.89,54.79,54.86,84797.0,45.2156,45.2899,45.2074,45.2651,84797.0
2017-10-16 14:30:00,54.86,54.87,54.7,54.73,70774.0,45.2651,45.2734,45.1331,45.1578,70774.0
2017-10-16 15:00:00,54.72,54.79,54.69,54.72,103973.0,45.1496,45.2074,45.1248,45.1496,103973.0
2017-10-16 15:30:00,54.72,54.78,54.64,54.75,243789.0,45.1496,45.1991,45.0836,45.1743,243789.0
2017-10-17 09:30:00,54.59,54.74,54.39,54.69,75514.0,45.0423,45.1661,44.8773,45.1248,75514.0
2017-10-17 10:00:00,54.7,54.78,54.63,54.72,34915.0,45.1331,45.1991,45.0753,45.1496,34915.0
2017-10-17 10:30:00,54.73,54.79,54.69,54.76,36330.0,45.1578,45.2074,45.1248,45.1826,36330.0
2017-10-17 11:00:00,54.74,54.9,54.73,54.87,39195.0,45.1661,45.2981,45.1578,45.2734,39195.0
2017-10-17 11:30:00,54.87,55.07,54.87,54.95,117958.0,45.2734,45.4384,45.2734,45.3394,117958.0
2017-10-17 12:00:00,54.96,54.98,54.88,54.9,51201.0,45.3476,45.3641,45.2816,45.2981,51201.0
2017-10-17 12:30:00,54.9,54.92,54.76,54.77,35462.0,45.2981,45.3146,45.1826,45.1909,35462.0
2017-10-17 13:00:00,54.78,54.78,54.7,54.71,34456.0,45.1991,45.1991,45.1331,45.1413,34456.0
2017-10-17 13:30:00,54.72,54.74,54.66,54.73,42500.0,45.1496,45.1661,45.1001,45.1578,42500.0
2017-10-17 14:00:00,54.73,54.79,54.69,54.77,54952.0,45.1578,45.2074,45.1248,45.1909,54952.0
2017-10-17 14:30:00,54.77,54.93,54.76,54.92,81345.0,45.1909,45.3229,45.1826,45.3146,81345.0
2017-10-17 15:00:00,54.91,54.92,54.85,54.89,92295.0,45.3064,45.3146,45.2569,45.2899,92295.0
2017-10-17 15:30:00,54.9,54.9,54.73,54.81,149670.0,45.2981,45.2981,45.1578,45.2239,149670.0
2017-10-18 09:30:00,54.86,54.98,54.54,54.71,156699.0,45.2651,45.3641,45.0011,45.1413,156699.0
2017-10-18 10:00:00,54.71,54.85,54.7,54.77,84938.0,45.1413,45.2569,45.1331,45.1909,84938.0
2017-10-18 10:30:00,54.77,54.78,54.61,54.67,87915.0,45.1909,45.1991,45.0588,45.1083,87915.0
2017-10-18 11:00:00,54.67,54.76,54.66,54.7,58542.0,45.1083,45.1826,45.1001,45.1331,58542.0
2017-10-18 11:30:00,54.71,54.74,54.63,54.66,79204.0,45.1413,45.1661,45.0753,45.1001,79204.0
2017-10-18 12:00:00,54.66,54.74,54.57,54.73,65067.0,45.1001,45.1661,45.0258,45.1578,65067.0
2017-10-18 12:30:00,54.75,54.84,54.75,54.8,64340.0,45.1743,45.2486,45.1743,45.2156,64340.0
2017-10-18 13:00:00,54.8,54.81,54.73,54.79,42419.0,45.2156,45.2239,45.1578,45.2074,42419.0
2017-10-18 13:30:00,54.79,54.82,54.73,54.79,53253.0,45.2074,45.2321,45.1578,45.2074,53253.0
2017-10-18 14:00:00,54.8,54.9,54.79,54.9,52877.0,45.2156,45.2981,45.2074,45.2981,52877.0
2017-10-18 14:30:00,54.9,54.94,54.84,54.93,103512.0,45.2981,45.3311,45.2486,45.3229,103512.0
2017-10-18 15:00:00,54.92,55.04,54.9,55.02,140994.0,45.3146,45.4136,45.2981,45.3971,140994.0
2017-10-18 15:30:00,55.02,55.04,54.85,54.87,232569.0,45.3971,45.4136,45.2569,45.2734,232569.0
2017-10-19 09:30:00,54.81,54.95,54.53,54.54,102332.0,45.2239,45.3394,44.9928,45.0011,102332.0
2017-10-19 10:00:00,54.55,54.77,54.53,54.77,61086.0,45.0093,45.1909,44.9928,45.1909,61086.0
2017-10-19 10:30:00,54.79,54.8,54.62,54.77,115937.0,45.2074,45.2156,45.0671,45.1909,115937.0
2017-10-19 11:00:00,54.77,54.87,54.67,54.82,65704.0,45.1909,45.2734,45.1083,45.2321,65704.0
2017-10-19 11:30:00,54.82,54.9,54.78,54.84,65709.0,45.2321,45.2981,45.1991,45.2486,65709.0
2017-10-19 12:00:00,54.84,54.84,54.73,54.77,100694.0,45.2486,45.2486,45.1578,45.1909,100694.0
2017-10-19 12:30:00,54.78,54.79,54.66,54.71,106380.0,45.1991,45.2074,45.1001,45.1413,106380.0
2017-10-19 13:00:00,54.7,54.81,54.7,54.77,33616.0,45.1331,45.2239,45.1331,45.1909,33616.0
2017-10-19 13:30:00,54.78,54.8,54.7,54.72,136112.0,45.1991,45.2156,45.1331,45.1496,136112.0
2017-10-19 14:00:00,54.71,54.77,54.69,54.74,58113.0,45.1413,45.1909,45.1248,45.1661,58113.0
2017-10-19 14:30:00,54.75,54.78,54.72,54.73,67997.0,45.1743,45.1991,45.1496,45.1578,67997.0
2017-10-19 15:00:00,54.74,54.79,54.7,54.76,152135.0,45.1661,45.2074,45.1331,45.1826,152135.0
2017-10-19 15:30:00,54.76,54.77,54.73,54.75,236186.0,45.1826,45.1909,45.1578,45.1743,236186.0
2017-10-20 09:30:00,54.89,55.05,54.81,54.82,389647.0,45.2899,45.4219,45.2239,45.2321,389647.0
2017-10-20 10:00:00,54.82,54.99,54.57,54.93,196896.0,45.2321,45.3724,45.0258,45.3229,196896.0
2017-10-20 10:30:00,54.93,54.95,54.77,54.78,59502.0,45.3229,45.3394,45.1909,45.1991,59502.0
2017-10-20 11:00:00,54.79,54.81,54.65,54.73,93378.0,45.2074,45.2239,45.0918,45.1578,93378.0
2017-10-20 11:30:00,54.73,54.82,54.72,54.82,97428.0,45.1578,45.2321,45.1496,45.2321,97428.0
2017-10-20 12:00:00,54.82,54.83,54.76,54.82,65339.0,45.2321,45.2404,45.1826,45.2321,65339.0
2017-10-20 12:30:00,54.82,54.82,54.7,54.71,65463.0,45.2321,45.2321,45.1331,45.1413,65463.0
2017-10-20 13:00:00,54.71,54.76,54.69,54.71,58197.0,45.1413,45.1826,45.1248,45.1413,58197.0
2017-10-20 13:30:00,54.7,54.73,54.64,54.71,72772.0,45.1331,45.1578,45.0836,45.1413,72772.0
2017-10-20 14:00:00,54.7,54.75,54.7,54.75,106268.0,45.1331,45.1743,45.1331,45.1743,106268.0
2017-10-20 14:30:00,54.76,54.77,54.65,54.71,71961.0,45.1826,45.1909,45.0918,45.1413,71961.0
2017-10-20 15:00:00,54.7,54.79,54.7,54.78,59687.0,45.1331,45.2074,45.1331,45.1991,59687.0
2017-10-20 15:30:00,54.78,54.89,54.78,54.89,264052.0,45.1991,45.2899,45.1991,45.2899,264052.0
2017-10-23 09:30:00,54.93,55.09,54.81,55.0,99120.0,45.3229,45.4549,45.2239,45.3806,99120.0
2017-10-23 10:00:00,55.0,55.07,54.95,54.97,75503.0,45.3806,45.4384,45.3394,45.3559,75503.0
2017-10-23 10:30:00,54.97,55.04,54.93,55.04,65729.0,45.3559,45.4136,45.3229,45.4136,65729.0
2017-10-23 11:00:00,55.04,55.11,54.98,55.06,82230.0,45.4136,45.4714,45.3641,45.4301,82230.0
2017-10-23 11:30:00,55.05,55.07,55.01,55.05,49693.0,45.4219,45.4384,45.3889,45.4219,49693.0
2017-10-23 12:00:00,55.04,55.05,54.94,55.01,34850.0,45.4136,45.4219,45.3311,45.3889,34850.0
2017-10-23 12:30:00,55.0,55.02,54.91,54.94,41470.0,45.3806,45.3971,45.3064,45.3311,41470.0
2017-10-23 13:00:00,54.94,54.94,54.8,54.81,40756.0,45.3311,45.3311,45.2156,45.2239,40756.0
2017-10-23 13:30:00,54.81,54.92,54.77,54.91,47470.0,45.2239,45.3146,45.1909,45.3064,47470.0
2017-10-23 14:00:00,54.9,54.91,54.81,54.91,56084.0,45.2981,45.3064,45.2239,45.3064,56084.0
2017-10-23 14:30:00,54.9,54.94,54.85,54.9,49301.0,45.2981,45.3311,45.2569,45.2981,49301.0
2017-10-23 15:00:00,54.89,54.9,54.84,54.88,70126.0,45.2899,45.2981,45.2486,45.2816,70126.0
2017-10-23 15:30:00,54.88,54.97,54.82,54.95,306361.0,45.2816,45.3559,45.2321,45.3394,306361.0
2017-10-24 09:30:00,54.97,55.08,54.79,54.9,75053.0,45.3559,45.4466,45.2074,45.2981,75053.0
2017-10-24 10:00:00,54.9,54.9,54.71,54.88,79624.0,45.2981,45.2981,45.1413,45.2816,79624.0
2017-10-24 10:30:00,54.88,54.89,54.78,54.79,71228.0,45.2816,45.2899,45.1991,45.2074,71228.0
2017-10-24 11:00:00,54.8,54.93,54.79,54.87,84384.0,45.2156,45.3229,45.2074,45.2734,84384.0
2017-10-24 11:30:00,54.87,54.92,54.8,54.82,65935.0,45.2734,45.3146,45.2156,45.2321,65935.0
2017-10-24 12:00:00,54.83,54.91,54.79,54.86,74951.0,45.2404,45.3064,45.2074,45.2651,74951.0
2017-10-24 12:30:00,54.86,54.91,54.84,54.9,32857.0,45.2651,45.3064,45.2486,45.2981,32857.0
2017-10-24 13:00:00,54.9,54.95,54.86,54.91,105096.0,45.2981,45.3394,45.2651,45.3064,105096.0
2017-10-24 13:30:00,54.91,54.96,54.84,54.91,51180.0,45.3064,45.3476,45.2486,45.3064,51180.0
2017-10-24 14:00:00,54.91,54.93,54.86,54.9,83533.0,45.3064,45.3229,45.2651,45.2981,83533.0
2017-10-24 14:30:00,54.9,54.91,54.8,54.81,40673.0,45.2981,45.3064,45.2156,45.2239,40673.0
2017-10-24 15:00:00,54.82,54.85,54.75,54.82,114199.0,45.2321,45.2569,45.1743,45.2321,114199.0
2017-10-24 15:30:00,54.82,54.85,54.7,54.74,269688.0,45.2321,45.2569,45.1331,45.1661,269688.0
2017-10-25 09:30:00,54.83,54.91,54.47,54.48,104680.0,45.2404,45.3064,44.9433,44.9516,104680.0
2017-10-25 10:00:00,54.48,54.61,54.43,54.44,90937.0,44.9516,45.0588,44.9103,44.9186,90937.0
2017-10-25 10:30:00,54.44,54.44,54.35,54.38,86917.0,44.9186,44.9186,44.8443,44.8691,86917.0
2017-10-25 11:00:00,54.39,54.53,54.38,54.51,128228.0,44.8773,44.9928,44.8691,44.9763,128228.0
2017-10-25 11:30:00,54.51,54.53,54.38,54.4,87676.0,44.9763,44.9928,44.8691,44.8856,87676.0
2017-10-25 12:00:00,54.41,54.42,54.25,54.26,88354.0,44.8938,44.9021,44.7618,44.77,88354.0
2017-10-25 12:30:00,54.26,54.38,54.25,54.37,73742.0,44.77,44.8691,44.7618,44.8608,73742.0
2017-10-25 13:00:00,54.37,54.4,54.28,54.29,46407.0,44.8608,44.8856,44.7866,44.7948,46407.0
2017-10-25 13:30:00,54.29,54.5,54.29,54.49,47587.0,44.7948,44.9681,44.7948,44.9598,47587.0
2017-10-25 14:00:00,54.48,54.55,54.46,54.52,77348.0,44.9516,45.0093,44.9351,44.9846,77348.0
2017-10-25 14:30:00,54.53,54.59,54.52,54.54,71468.0,44.9928,45.0423,44.9846,45.0011,71468.0
2017-10-25 15:00:00,54.54,54.68,54.53,54.65,148934.0,45.0011,45.1166,44.9928,45.0918,148934.0
2017-10-25 15:30:00,54.65,54.66,54.47,54.56,302751.0,45.0918,45.1001,44.9433,45.0176,302751.0
2017-10-26 09:30:00,54.62,54.88,54.62,54.75,115814.0,45.0671,45.2816,45.0671,45.1743,115814.0
2017-10-26 10:00:00,54.75,54.81,54.73,54.79,54618.0,45.1743,45.2239,45.1578,45.2074,54618.0
2017-10-26 10:30:00,54.79,54.87,54.69,54.86,88014.0,45.2074,45.2734,45.1248,45.2651,88014.0
2017-10-26 11:00:00,54.86,54.93,54.81,54.91,71472.0,45.2651,45.3229,45.2239,45.3064,71472.0
2017-10-26 11:30:00,54.9,54.95,54.84,54.87,64668.0,45.2981,45.3394,45.2486,45.2734,64668.0
2017-10-26 12:00:00,54.87,54.98,54.83,54.96,75671.0,45.2734,45.3641,45.2404,45.3476,75671.0
2017-10-26 12:30:00,54.96,54.96,54.79,54.81,46221.0,45.3476,45.3476,45.2074,45.2239,46221.0
2017-10-26 13:00:00,54.8,54.95,54.79,54.88,54822.0,45.2156,45.3394,45.2074,45.2816,54822.0
2017-10-26 13:30:00,54.88,54.96,54.87,54.93,48279.0,45.2816,45.3476,45.2734,45.3229,48279.0
2017-10-26 14:00:00,54.93,54.99,54.87,54.99,69115.0,45.3229,45.3724,45.2734,45.3724,69115.0
2017-10-26 14:30:00,54.99,54.99,54.7,54.81,108422.0,45.3724,45.3724,45.1331,45.2239,108422.0
2017-10-26 15:00:00,54.81,54.93,54.77,54.9,144197.0,45.2239,45.3229,45.1909,45.2981,144197.0
2017-10-26 15:30:00,54.9,54.97,54.83,54.86,284968.0,45.2981,45.3559,45.2404,45.2651,284968.0
2017-10-27 09:30:00,54.55,54.77,54.38,54.53,136520.0,45.0093,45.1909,44.8691,44.9928,136520.0
2017-10-27 10:00:00,54.52,54.8,54.52,54.68,109057.0,44.9846,45.2156,44.9846,45.1166,109057.0
2017-10-27 10:30:00,54.68,54.77,54.55,54.77,92835.0,45.1166,45.1909,45.0093,45.1909,92835.0
2017-10-27 11:00:00,54.78,54.81,54.65,54.7,122813.0,45.1991,45.2239,45.0918,45.1331,122813.0
2017-10-27 11:30:00,54.71,54.8,54.68,54.77,95917.0,45.1413,45.2156,45.1166,45.1909,95917.0
2017-10-27 12:00:00,54.77,54.84,54.7,54.78,85274.0,45.1909,45.2486,45.1331,45.1991,85274.0
2017-10-27 12:30:00,54.78,54.8,54.64,54.66,69891.0,45.1991,45.2156,45.0836,45.1001,69891.0
2017-10-27 13:00:00,54.66,54.69,54.6,54.61,51887.0,45.1001,45.1248,45.0506,45.0588,51887.0
2017-10-27 13:30:00,54.6,54.77,54.57,54.71,126280.0,45.0506,45.1909,45.0258,45.1413,126280.0
2017-10-27 14:00:00,54.7,54.85,54.65,54.78,111625.0,45.1331,45.2569,45.0918,45.1991,111625.0
2017-10-27 14:30:00,54.78,54.79,54.72,54.75,66724.0,45.1991,45.2074,45.1496,45.1743,66724.0
2017-10-27 15:00:00,54.75,54.87,54.74,54.87,107493.0,45.1743,45.2734,45.1661,45.2734,107493.0
2017-10-27 15:30:00,54.87,54.87,54.77,54.81,252244.0,45.2734,45.2734,45.1909,45.2239,252244.0
2017-10-30 09:30:00,54.6,54.76,54.47,54.48,199794.0,45.0506,45.1826,44.9433,44.9516,199794.0
2017-10-30 10:00:00,54.49,54.61,54.35,54.36,122244.0,44.9598,45.0588,44.8443,44.8526,122244.0
2017-10-30 10:30:00,54.34,54.61,54.34,54.6,99511.0,44.8361,45.0588,44.8361,45.0506,99511.0
2017-10-30 11:00:00,54.6,54.62,54.43,54.49,104488.0,45.0506,45.0671,44.9103,44.9598,104488.0
2017-10-30 11:30:00,54.48,54.54,54.43,54.44,112989.0,44.9516,45.0011,44.9103,44.9186,112989.0
2017-10-30 12:00:00,54.43,54.45,54.36,54.41,94977.0,44.9103,44.9268,44.8526,44.8938,94977.0
2017-10-30 12:30:00,54.41,54.51,54.39,54.46,74142.0,44.8938,44.9763,44.8773,44.9351,74142.0
2017-10-30 13:00:00,54.47,54.59,54.42,54.56,91258.0,44.9433,45.0423,44.9021,45.0176,91258.0
2017-10-30 13:30:00,54.57,54.64,54.53,54.58,106297.0,45.0258,45.0836,44.9928,45.0341,106297.0
2017-10-30 14:00:00,54.58,54.72,54.57,54.7,126516.0,45.0341,45.1496,45.0258,45.1331,126516.0
2017-10-30 14:30:00,54.7,54.75,54.54,54.57,116314.0,45.1331,45.1743,45.0011,45.0258,116314.0
2017-10-30 15:00:00,54.56,54.62,54.55,54.59,125709.0,45.0176,45.0671,45.0093,45.0423,125709.0
2017-10-30 15:30:00,54.6,54.76,54.59,54.7,453133.0,45.0506,45.1826,45.0423,45.1331,453133.0
2017-10-31 09:30:00,54.68,55.2,54.65,54.98,157407.0,45.1166,45.5456,45.0918,45.3641,157407.0
2017-10-31 10:00:00,54.99,55.13,54.9,55.09,71731.0,45.3724,45.4879,45.2981,45.4549,71731.0
2017-10-31 10:30:00,55.09,55.28,55.05,55.21,107321.0,45.4549,45.6117,45.4219,45.5539,107321.0
2017-10-31 11:00:00,55.2,55.25,55.18,55.19,101851.0,45.5456,45.5869,45.5291,45.5374,101851.0
2017-10-31 11:30:00,55.18,55.31,55.18,55.3,104654.0,45.5291,45.6364,45.5291,45.6282,104654.0
2017-10-31 12:00:00,55.31,55.4,55.24,55.28,68276.0,45.6364,45.7107,45.5786,45.6117,68276.0
2017-10-31 12:30:00,55.29,55.37,55.25,55.3,80877.0,45.6199,45.6859,45.5869,45.6282,80877.0
2017-10-31 13:00:00,55.31,55.47,55.31,55.44,83636.0,45.6364,45.7684,45.6364,45.7437,83636.0
2017-10-31 13:30:00,55.44,55.64,55.39,55.63,88516.0,45.7437,45.9087,45.7024,45.9004,88516.0
2017-10-31 14:00:00,55.62,55.73,55.52,55.69,255184.0,45.8922,45.9829,45.8097,45.9499,255184.0
2017-10-31 14:30:00,55.68,55.75,55.53,55.61,234036.0,45.9417,45.9995,45.8179,45.8839,234036.0
2017-10-31 15:00:00,55.62,55.68,55.58,55.67,172316.0,45.8922,45.9417,45.8592,45.9334,172316.0
2017-10-31 15:30:00,55.67,55.68,55.51,55.61,593486.0,45.9334,45.9417,45.8014,45.8839,593486.0
2017-11-01 09:30:00,55.52,55.63,55.06,55.49,367922.0,45.8097,45.9004,45.4301,45.7849,367922.0
2017-11-01 10:00:00,55.52,55.68,55.39,55.39,232924.0,45.8097,45.9417,45.7024,45.7024,232924.0
2017-11-01 10:30:00,55.4,55.76,55.34,55.69,125795.0,45.7107,46.0077,45.6612,45.9499,125795.0
2017-11-01 11:00:00,55.69,55.82,55.65,55.67,92206.0,45.9499,46.0572,45.9169,45.9334,92206.0
2017-11-01 11:30:00,55.68,55.71,55.48,55.6,87336.0,45.9417,45.9664,45.7767,45.8757,87336.0
2017-11-01 12:00:00,55.6,55.77,55.51,55.75,62188.0,45.8757,46.016,45.8014,45.9995,62188.0
2017-11-01 12:30:00,55.75,55.76,55.64,55.66,86536.0,45.9995,46.0077,45.9087,45.9252,86536.0
2017-11-01 13:00:00,55.67,55.7,55.55,55.65,64142.0,45.9334,45.9582,45.8344,45.9169,64142.0
2017-11-01 13:30:00,55.64,55.86,55.6,55.78,222145.0,45.9087,46.0902,45.8757,46.0242,222145.0
2017-11-01 14:00:00,55.79,55.86,55.64,55.75,190798.0,46.0325,46.0902,45.9087,45.9995,190798.0
2017-11-01 14:30:00,55.75,55.86,55.74,55.76,125249.0,45.9995,46.0902,45.9912,46.0077,125249.0
2017-11-01 15:00:00,55.75,55.82,55.66,55.72,149605.0,45.9995,46.0572,45.9252,45.9747,149605.0
2017-11-01 15:30:00,55.72,55.78,55.55,55.57,441874.0,45.9747,46.0242,45.8344,45.8509,441874.0
2017-11-02 09:30:00,55.75,55.88,55.52,55.82,134723.0,45.9995,46.1067,45.8097,46.0572,134723.0
2017-11-02 10:00:00,55.76,55.85,55.59,55.62,99808.0,46.0077,46.082,45.8674,45.8922,99808.0
2017-11-02 10:30:00,55.62,55.86,55.61,55.83,104259.0,45.8922,46.0902,45.8839,46.0655,104259.0
2017-11-02 11:00:00,55.84,55.92,55.7,55.7,116300.0,46.0737,46.1397,45.9582,45.9582,116300.0
2017-11-02 11:30:00,55.7,55.89,55.68,55.78,105596.0,45.9582,46.115,45.9417,46.0242,105596.0
2017-11-02 12:00:00,55.79,55.9,55.75,55.87,93924.0,46.0325,46.1232,45.9995,46.0985,93924.0
2017-11-02 12:30:00,55.89,55.95,55.85,55.9,77230.0,46.115,46.1645,46.082,46.1232,77230.0
2017-11-02 13:00:00,55.9,55.93,55.85,55.87,63918.0,46.1232,46.148,46.082,46.0985,63918.0
2017-11-02 13:30:00,55.87,55.88,55.76,55.87,84287.0,46.0985,46.1067,46.0077,46.0985,84287.0
2017-11-02 14:00:00,55.87,55.91,55.77,55.91,116352.0,46.0985,46.1315,46.016,46.1315,116352.0
2017-11-02 14:30:00,55.91,55.95,55.76,55.79,128694.0,46.1315,46.1645,46.0077,46.0325,128694.0
2017-11-02 15:00:00,55.79,55.84,55.71,55.83,151306.0,46.0325,46.0737,45.9664,46.0655,151306.0
2017-11-02 15:30:00,55.82,55.91,55.81,55.85,305413.0,46.0572,46.1315,46.049,46.082,305413.0
2017-11-03 09:30:00,56.0,56.63,55.85,56.63,256670.0,46.2057,46.7255,46.082,46.7255,256670.0
2017-11-03 10:00:00,56.63,56.86,56.6,56.63,261542.0,46.7255,46.9153,46.7008,46.7255,261542.0
2017-11-03 10:30:00,56.63,56.75,56.63,56.73,113867.0,46.7255,46.8246,46.7255,46.8081,113867.0
2017-11-03 11:00:00,56.73,56.73,56.59,56.63,92341.0,46.8081,46.8081,46.6925,46.7255,92341.0
2017-11-03 11:30:00,56.63,56.9,56.59,56.89,406100.0,46.7255,46.9483,46.6925,46.9401,406100.0
2017-11-03 12:00:00,56.87,56.99,56.6,56.71,306418.0,46.9236,47.0226,46.7008,46.7915,306418.0
2017-11-03 12:30:00,56.73,56.91,56.69,56.91,104422.0,46.8081,46.9566,46.775,46.9566,104422.0
2017-11-03 13:00:00,56.89,57.23,56.82,56.87,416933.0,46.9401,47.2206,46.8823,46.9236,416933.0
2017-11-03 13:30:00,56.86,56.86,56.7,56.74,119001.0,46.9153,46.9153,46.7833,46.8163,119001.0
2017-11-03 14:00:00,56.73,56.74,56.47,56.56,135327.0,46.8081,46.8163,46.5935,46.6678,135327.0
2017-11-03 14:30:00,56.55,56.59,56.45,56.54,171502.0,46.6595,46.6925,46.577,46.6513,171502.0
2017-11-03 15:00:00,56.54,56.76,56.47,56.61,649206.0,46.6513,46.8328,46.5935,46.709,649206.0
2017-11-03 15:30:00,56.63,56.75,56.49,56.65,789274.0,46.7255,46.8246,46.61,46.742,789274.0
2017-11-06 09:30:00,55.2,55.92,54.26,55.15,610350.0,45.5456,46.1397,44.77,45.5044,610350.0
2017-11-06 10:00:00,55.13,55.42,54.98,55.29,346077.0,45.4879,45.7272,45.3641,45.6199,346077.0
2017-11-06 10:30:00,55.29,55.35,54.37,54.47,396686.0,45.6199,45.6694,44.8608,44.9433,396686.0
2017-11-06 11:00:00,54.5,54.59,54.26,54.41,335613.0,44.9681,45.0423,44.77,44.8938,335613.0
2017-11-06 11:30:00,54.42,54.7,54.12,54.15,216991.0,44.9021,45.1331,44.6545,44.6793,216991.0
2017-11-06 12:00:00,54.15,54.25,53.95,54.25,221610.0,44.6793,44.7618,44.5143,44.7618,221610.0
2017-11-06 12:30:00,54.27,54.36,54.19,54.34,194430.0,44.7783,44.8526,44.7123,44.8361,194430.0
2017-11-06 13:00:00,54.34,54.61,54.31,54.55,205768.0,44.8361,45.0588,44.8113,45.0093,205768.0
2017-11-06 13:30:00,54.55,54.62,54.43,54.5,178238.0,45.0093,45.0671,44.9103,44.9681,178238.0
2017-11-06 14:00:00,54.5,54.66,54.46,54.56,261892.0,44.9681,45.1001,44.9351,45.0176,261892.0
2017-11-06 14:30:00,54.55,54.67,54.5,54.58,258390.0,45.0093,45.1083,44.9681,45.0341,258390.0
2017-11-06 15:00:00,54.58,54.61,54.38,54.39,262450.0,45.0341,45.0588,44.8691,44.8773,262450.0
2017-11-06 15:30:00,54.39,54.48,54.15,54.19,800479.0,44.8773,44.9516,44.6793,44.7123,800479.0
2017-11-07 09:30:00,54.21,54.31,53.25,53.31,296427.0,44.7288,44.8113,43.9367,43.9862,296427.0
2017-11-07 10:00:00,53.33,53.52,52.95,53.06,374835.0,44.0027,44.1595,43.6892,43.7799,374835.0
2017-11-07 10:30:00,53.05,53.11,52.85,52.93,312985.0,43.7717,43.8212,43.6067,43.6727,312985.0
2017-11-07 11:00:00,52.93,53.02,52.78,52.86,238946.0,43.6727,43.7469,43.5489,43.6149,238946.0
2017-11-07 11:30:00,52.85,52.91,52.47,52.58,313266.0,43.6067,43.6562,43.2931,43.3839,313266.0
2017-11-07 12:00:00,52.58,52.73,52.3,52.71,234730.0,43.3839,43.5076,43.1528,43.4911,234730.0
2017-11-07 12:30:00,52.72,52.95,52.69,52.81,151645.0,43.4994,43.6892,43.4746,43.5737,151645.0
2017-11-07 13:00:00,52.81,52.93,52.76,52.9,132957.0,43.5737,43.6727,43.5324,43.6479,132957.0
2017-11-07 13:30:00,52.89,52.92,52.72,52.72,134457.0,43.6397,43.6644,43.4994,43.4994,134457.0
2017-11-07 14:00:00,52.73,52.75,52.55,52.58,280994.0,43.5076,43.5241,43.3591,43.3839,280994.0
2017-11-07 14:30:00,52.59,52.77,52.55,52.58,252671.0,43.3921,43.5406,43.3591,43.3839,252671.0
2017-11-07 15:00:00,52.6,52.75,52.58,52.7,215567.0,43.4004,43.5241,43.3839,43.4829,215567.0
2017-11-07 15:30:00,52.69,52.71,52.55,52.59,555474.0,43.4746,43.4911,43.3591,43.3921,555474.0
2017-11-08 09:30:00,52.6,53.35,52.6,53.27,241139.0,43.4004,44.0192,43.4004,43.9532,241139.0
2017-11-08 10:00:00,53.27,53.66,53.11,53.61,260275.0,43.9532,44.275,43.8212,44.2337,260275.0
2017-11-08 10:30:00,53.61,53.61,53.37,53.43,297943.0,44.2337,44.2337,44.0357,44.0852,297943.0
2017-11-08 11:00:00,53.44,53.67,53.35,53.66,191095.0,44.0935,44.2832,44.0192,44.275,191095.0
2017-11-08 11:30:00,53.65,53.91,53.59,53.84,153077.0,44.2667,44.4813,44.2172,44.4235,153077.0
2017-11-08 12:00:00,53.86,53.98,53.83,53.98,118228.0,44.44,44.539,44.4153,44.539,118228.0
2017-11-08 12:30:00,53.98,54.0,53.76,53.77,135659.0,44.539,44.5555,44.3575,44.3657,135659.0
2017-11-08 13:00:00,53.77,53.96,53.72,53.94,155577.0,44.3657,44.5225,44.3245,44.506,155577.0
2017-11-08 13:30:00,53.95,54.1,53.87,53.92,165167.0,44.5143,44.638,44.4483,44.4895,165167.0
2017-11-08 14:00:00,53.91,54.03,53.88,54.01,119293.0,44.4813,44.5803,44.4565,44.5638,119293.0
2017-11-08 14:30:00,54.02,54.08,53.94,54.01,145404.0,44.572,44.6215,44.506,44.5638,145404.0
2017-11-08 15:00:00,54.02,54.1,53.95,54.05,169473.0,44.572,44.638,44.5143,44.5968,169473.0
2017-11-08 15:30:00,54.05,54.06,53.93,54.0,535235.0,44.5968,44.605,44.4978,44.5555,535235.0
2017-11-09 09:30:00,53.95,54.13,53.66,53.84,130997.0,44.5143,44.6628,44.275,44.4235,130997.0
2017-11-09 10:00:00,53.83,53.84,53.54,53.59,158074.0,44.4153,44.4235,44.176,44.2172,158074.0
2017-11-09 10:30:00,53.58,53.65,53.54,53.59,88670.0,44.209,44.2667,44.176,44.2172,88670.0
2017-11-09 11:00:00,53.59,53.9,53.49,53.88,126014.0,44.2172,44.473,44.1347,44.4565,126014.0
2017-11-09 11:30:00,53.89,53.93,53.77,53.8,119618.0,44.4648,44.4978,44.3657,44.3905,119618.0
2017-11-09 12:00:00,53.79,53.79,53.52,53.58,124074.0,44.3823,44.3823,44.1595,44.209,124074.0
2017-11-09 12:30:00,53.59,53.77,53.52,53.74,94052.0,44.2172,44.3657,44.1595,44.341,94052.0
2017-11-09 13:00:00,53.75,53.91,53.72,53.9,87280.0,44.3492,44.4813,44.3245,44.473,87280.0
2017-11-09 13:30:00,53.9,53.93,53.79,53.87,90070.0,44.473,44.4978,44.3823,44.4483,90070.0
2017-11-09 14:00:00,53.88,54.03,53.86,53.96,126144.0,44.4565,44.5803,44.44,44.5225,126144.0
2017-11-09 14:30:00,53.96,54.05,53.93,54.02,152043.0,44.5225,44.5968,44.4978,44.572,152043.0
2017-11-09 15:00:00,54.02,54.12,53.98,54.07,178757.0,44.572,44.6545,44.539,44.6133,178757.0
2017-11-09 15:30:00,54.07,54.11,54.01,54.03,397267.0,44.6133,44.6463,44.5638,44.5803,397267.0
2017-11-10 09:30:00,53.95,54.09,53.77,54.01,72726.0,44.5143,44.6298,44.3657,44.5638,72726.0
2017-11-10 10:00:00,54.01,54.29,53.99,54.12,72417.0,44.5638,44.7948,44.5473,44.6545,72417.0
2017-11-10 10:30:00,54.11,54.16,54.01,54.02,55079.0,44.6463,44.6875,44.5638,44.572,55079.0
2017-11-10 11:00:00,54.02,54.18,53.99,54.02,90315.0,44.572,44.704,44.5473,44.572,90315.0
2017-11-10 11:30:00,54.03,54.17,53.97,54.14,65237.0,44.5803,44.6958,44.5308,44.671,65237.0
2017-11-10 12:00:00,54.14,54.27,54.12,54.25,55895.0,44.671,44.7783,44.6545,44.7618,55895.0
2017-11-10 12:30:00,54.25,54.25,54.13,54.14,36597.0,44.7618,44.7618,44.6628,44.671,36597.0
2017-11-10 13:00:00,54.14,54.18,54.08,54.13,52413.0,44.671,44.704,44.6215,44.6628,52413.0
2017-11-10 13:30:00,54.14,54.14,54.01,54.02,47875.0,44.671,44.671,44.5638,44.572,47875.0
2017-11-10 14:00:00,54.01,54.25,54.01,54.21,161057.0,44.5638,44.7618,44.5638,44.7288,161057.0
2017-11-10 14:30:00,54.22,54.37,54.21,54.26,117591.0,44.737,44.8608,44.7288,44.77,117591.0
2017-11-10 15:00:00,54.26,54.33,54.24,54.33,104062.0,44.77,44.8278,44.7535,44.8278,104062.0
2017-11-10 15:30:00,54.33,54.33,54.16,54.19,377911.0,44.8278,44.8278,44.6875,44.7123,377911.0
2017-11-13 09:30:00,54.14,54.41,54.05,54.25,163604.0,44.671,44.8938,44.5968,44.7618,163604.0
2017-11-13 10:00:00,54.24,54.24,53.85,54.2,217917.0,44.7535,44.7535,44.4318,44.7205,217917.0
2017-11-13 10:30:00,54.21,54.22,54.1,54.2,80877.0,44.7288,44.737,44.638,44.7205,80877.0
2017-11-13 11:00:00,54.19,54.29,54.15,54.18,79067.0,44.7123,44.7948,44.6793,44.704,79067.0
2017-11-13 11:30:00,54.19,54.25,54.18,54.2,97698.0,44.7123,44.7618,44.704,44.7205,97698.0
2017-11-13 12:00:00,54.2,54.24,53.98,54.1,120058.0,44.7205,44.7535,44.539,44.638,120058.0
2017-11-13 12:30:00,54.1,54.17,54.09,54.11,66617.0,44.638,44.6958,44.6298,44.6463,66617.0
2017-11-13 13:00:00,54.11,54.16,54.02,54.08,75017.0,44.6463,44.6875,44.572,44.6215,75017.0
2017-11-13 13:30:00,54.08,54.16,54.05,54.14,62641.0,44.6215,44.6875,44.5968,44.671,62641.0
2017-11-13 14:00:00,54.14,54.15,54.07,54.07,95785.0,44.671,44.6793,44.6133,44.6133,95785.0
2017-11-13 14:30:00,54.08,54.13,54.06,54.11,106275.0,44.6215,44.6628,44.605,44.6463,106275.0
2017-11-13 15:00:00,54.11,54.28,54.08,54.22,216791.0,44.6463,44.7866,44.6215,44.737,216791.0
2017-11-13 15:30:00,54.22,54.23,53.98,54.03,481363.0,44.737,44.7453,44.539,44.5803,481363.0
2017-11-14 09:30:00,53.8,54.24,53.65,54.17,148782.0,44.3905,44.7535,44.2667,44.6958,148782.0
2017-11-14 10:00:00,54.19,54.35,54.08,54.28,116741.0,44.7123,44.8443,44.6215,44.7866,116741.0
2017-11-14 10:30:00,54.27,54.67,54.24,54.6,87384.0,44.7783,45.1083,44.7535,45.0506,87384.0
2017-11-14 11:00:00,54.61,54.69,54.57,54.61,92382.0,45.0588,45.1248,45.0258,45.0588,92382.0
2017-11-14 11:30:00,54.61,54.66,54.48,54.6,75209.0,45.0588,45.1001,44.9516,45.0506,75209.0
2017-11-14 12:00:00,54.58,54.65,54.48,54.63,68717.0,45.0341,45.0918,44.9516,45.0753,68717.0
2017-11-14 12:30:00,54.62,54.63,54.5,54.54,43266.0,45.0671,45.0753,44.9681,45.0011,43266.0
2017-11-14 13:00:00,54.54,54.69,54.52,54.65,67826.0,45.0011,45.1248,44.9846,45.0918,67826.0
2017-11-14 13:30:00,54.63,54.68,54.6,54.65,53312.0,45.0753,45.1166,45.0506,45.0918,53312.0
2017-11-14 14:00:00,54.67,54.75,54.62,54.75,81467.0,45.1083,45.1743,45.0671,45.1743,81467.0
2017-11-14 14:30:00,54.75,54.87,54.71,54.82,109966.0,45.1743,45.2734,45.1413,45.2321,109966.0
2017-11-14 15:00:00,54.83,54.92,54.76,54.87,135040.0,45.2404,45.3146,45.1826,45.2734,135040.0
2017-11-14 15:30:00,54.88,54.97,54.84,54.93,340380.0,45.2816,45.3559,45.2486,45.3229,340380.0
2017-11-15 09:30:00,54.88,54.88,54.33,54.51,82402.0,45.2816,45.2816,44.8278,44.9763,82402.0
2017-11-15 10:00:00,54.51,54.67,54.44,54.5,70438.0,44.9763,45.1083,44.9186,44.9681,70438.0
2017-11-15 10:30:00,54.5,54.74,54.43,54.62,72234.0,44.9681,45.1661,44.9103,45.0671,72234.0
2017-11-15 11:00:00,54.63,54.7,54.6,54.61,64355.0,45.0753,45.1331,45.0506,45.0588,64355.0
2017-11-15 11:30:00,54.6,54.65,54.54,54.57,52233.0,45.0506,45.0918,45.0011,45.0258,52233.0
2017-11-15 12:00:00,54.56,54.68,54.52,54.65,90242.0,45.0176,45.1166,44.9846,45.0918,90242.0
2017-11-15 12:30:00,54.64,54.64,54.49,54.51,64506.0,45.0836,45.0836,44.9598,44.9763,64506.0
2017-11-15 13:00:00,54.5,54.5,54.34,54.35,77964.0,44.9681,44.9681,44.8361,44.8443,77964.0
2017-11-15 13:30:00,54.35,54.35,54.15,54.15,75596.0,44.8443,44.8443,44.6793,44.6793,75596.0
2017-11-15 14:00:00,54.15,54.15,54.02,54.06,89258.0,44.6793,44.6793,44.572,44.605,89258.0
2017-11-15 14:30:00,54.06,54.29,54.06,54.22,111957.0,44.605,44.7948,44.605,44.737,111957.0
2017-11-15 15:00:00,54.21,54.29,54.13,54.14,87599.0,44.7288,44.7948,44.6628,44.671,87599.0
2017-11-15 15:30:00,54.14,54.2,54.1,54.1,352687.0,44.671,44.7205,44.638,44.638,352687.0
2017-11-16 09:30:00,54.45,54.63,54.25,54.41,116602.0,44.9268,45.0753,44.7618,44.8938,116602.0
2017-11-16 10:00:00,54.4,54.71,54.39,54.63,56353.0,44.8856,45.1413,44.8773,45.0753,56353.0
2017-11-16 10:30:00,54.64,54.84,54.59,54.8,95050.0,45.0836,45.2486,45.0423,45.2156,95050.0
2017-11-16 11:00:00,54.81,54.86,54.72,54.83,54772.0,45.2239,45.2651,45.1496,45.2404,54772.0
2017-11-16 11:30:00,54.83,54.83,54.68,54.71,74279.0,45.2404,45.2404,45.1166,45.1413,74279.0
2017-11-16 12:00:00,54.72,54.77,54.66,54.7,79736.0,45.1496,45.1909,45.1001,45.1331,79736.0
2017-11-16 12:30:00,54.7,54.71,54.61,54.66,85484.0,45.1331,45.1413,45.0588,45.1001,85484.0
2017-11-16 13:00:00,54.66,54.68,54.59,54.67,111417.0,45.1001,45.1166,45.0423,45.1083,111417.0
2017-11-16 13:30:00,54.66,54.69,54.57,54.59,112127.0,45.1001,45.1248,45.0258,45.0423,112127.0
2017-11-16 14:00:00,54.59,54.67,54.49,54.51,107513.0,45.0423,45.1083,44.9598,44.9763,107513.0
2017-11-16 14:30:00,54.52,54.56,54.48,54.5,222197.0,44.9846,45.0176,44.9516,44.9681,222197.0
2017-11-16 15:00:00,54.5,54.6,54.46,54.55,142000.0,44.9681,45.0506,44.9351,45.0093,142000.0
2017-11-16 15:30:00,54.55,54.59,54.47,54.54,256849.0,45.0093,45.0423,44.9433,45.0011,256849.0
2017-11-17 09:30:00,54.32,55.14,54.3,55.08,208039.0,44.8196,45.4961,44.8031,45.4466,208039.0
2017-11-17 10:00:00,55.1,55.12,54.85,54.86,155163.0,45.4631,45.4796,45.2569,45.2651,155163.0
2017-11-17 10:30:00,54.87,54.87,54.64,54.73,167554.0,45.2734,45.2734,45.0836,45.1578,167554.0
2017-11-17 11:00:00,54.72,54.74,54.59,54.65,116907.0,45.1496,45.1661,45.0423,45.0918,116907.0
2017-11-17 11:30:00,54.65,54.92,54.64,54.9,68477.0,45.0918,45.3146,45.0836,45.2981,68477.0
2017-11-17 12:00:00,54.89,54.89,54.72,54.86,41982.0,45.2899,45.2899,45.1496,45.2651,41982.0
2017-11-17 12:30:00,54.86,54.86,54.78,54.85,26571.0,45.2651,45.2651,45.1991,45.2569,26571.0
2017-11-17 13:00:00,54.83,54.85,54.71,54.83,37785.0,45.2404,45.2569,45.1413,45.2404,37785.0
2017-11-17 13:30:00,54.81,54.85,54.74,54.75,34474.0,45.2239,45.2569,45.1661,45.1743,34474.0
2017-11-17 14:00:00,54.76,54.88,54.72,54.82,65808.0,45.1826,45.2816,45.1496,45.2321,65808.0
2017-11-17 14:30:00,54.82,54.83,54.76,54.77,38523.0,45.2321,45.2404,45.1826,45.1909,38523.0
2017-11-17 15:00:00,54.77,54.82,54.75,54.75,67471.0,45.1909,45.2321,45.1743,45.1743,67471.0
2017-11-17 15:30:00,54.76,54.93,54.75,54.9,453957.0,45.1826,45.3229,45.1743,45.2981,453957.0
2017-11-20 09:30:00,54.88,54.93,54.53,54.88,140839.0,45.2816,45.3229,44.9928,45.2816,140839.0
2017-11-20 10:00:00,54.88,54.92,54.81,54.87,48650.0,45.2816,45.3146,45.2239,45.2734,48650.0
2017-11-20 10:30:00,54.87,55.0,54.85,54.99,83079.0,45.2734,45.3806,45.2569,45.3724,83079.0
2017-11-20 11:00:00,54.99,55.06,54.89,54.93,71013.0,45.3724,45.4301,45.2899,45.3229,71013.0
2017-11-20 11:30:00,54.94,55.15,54.93,55.1,119343.0,45.3311,45.5044,45.3229,45.4631,119343.0
2017-11-20 12:00:00,55.1,55.1,54.99,54.99,37803.0,45.4631,45.4631,45.3724,45.3724,37803.0
2017-11-20 12:30:00,55.01,55.12,54.99,55.12,34110.0,45.3889,45.4796,45.3724,45.4796,34110.0
2017-11-20 13:00:00,55.12,55.12,55.06,55.08,39564.0,45.4796,45.4796,45.4301,45.4466,39564.0
2017-11-20 13:30:00,55.08,55.14,55.06,55.08,40688.0,45.4466,45.4961,45.4301,45.4466,40688.0
2017-11-20 14:00:00,55.08,55.12,54.98,55.08,113783.0,45.4466,45.4796,45.3641,45.4466,113783.0
2017-11-20 14:30:00,55.07,55.1,54.98,55.04,81532.0,45.4384,45.4631,45.3641,45.4136,81532.0
2017-11-20 15:00:00,55.03,55.07,54.94,54.94,92002.0,45.4054,45.4384,45.3311,45.3311,92002.0
2017-11-20 15:30:00,54.94,55.01,54.93,54.97,342616.0,45.3311,45.3889,45.3229,45.3559,342616.0
2017-11-21 09:30:00,54.88,54.97,54.62,54.83,186300.0,45.2816,45.3559,45.0671,45.2404,186300.0
2017-11-21 10:00:00,54.83,54.92,54.72,54.88,66128.0,45.2404,45.3146,45.1496,45.2816,66128.0
2017-11-21 10:30:00,54.89,54.89,54.58,54.59,102562.0,45.2899,45.2899,45.0341,45.0423,102562.0
2017-11-21 11:00:00,54.59,54.7,54.55,54.65,66365.0,45.0423,45.1331,45.0093,45.0918,66365.0
2017-11-21 11:30:00,54.66,54.73,54.63,54.64,91504.0,45.1001,45.1578,45.0753,45.0836,91504.0
2017-11-21 12:00:00,54.64,54.68,54.61,54.62,69333.0,45.0836,45.1166,45.0588,45.0671,69333.0
2017-11-21 12:30:00,54.63,54.76,54.62,54.72,116730.0,45.0753,45.1826,45.0671,45.1496,116730.0
2017-11-21 13:00:00,54.72,54.75,54.7,54.73,49366.0,45.1496,45.1743,45.1331,45.1578,49366.0
2017-11-21 13:30:00,54.74,54.81,54.72,54.78,159391.0,45.1661,45.2239,45.1496,45.1991,159391.0
2017-11-21 14:00:00,54.77,54.79,54.67,54.77,88494.0,45.1909,45.2074,45.1083,45.1909,88494.0
2017-11-21 14:30:00,54.76,54.79,54.69,54.73,95778.0,45.1826,45.2074,45.1248,45.1578,95778.0
2017-11-21 15:00:00,54.73,54.78,54.69,54.71,123986.0,45.1578,45.1991,45.1248,45.1413,123986.0
2017-11-21 15:30:00,54.71,54.71,54.62,54.66,293943.0,45.1413,45.1413,45.0671,45.1001,293943.0
2017-11-22 09:30:00,54.74,54.84,54.55,54.66,105193.0,45.1661,45.2486,45.0093,45.1001,105193.0
2017-11-22 10:00:00,54.63,54.82,54.63,54.68,105033.0,45.0753,45.2321,45.0753,45.1166,105033.0
2017-11-22 10:30:00,54.67,54.79,54.65,54.79,82746.0,45.1083,45.2074,45.0918,45.2074,82746.0
2017-11-22 11:00:00,54.77,54.78,54.59,54.68,68726.0,45.1909,45.1991,45.0423,45.1166,68726.0
2017-11-22 11:30:00,54.68,54.71,54.64,54.69,39385.0,45.1166,45.1413,45.0836,45.1248,39385.0
2017-11-22 12:00:00,54.69,54.79,54.68,54.78,31362.0,45.1248,45.2074,45.1166,45.1991,31362.0
2017-11-22 12:30:00,54.77,54.89,54.77,54.85,51538.0,45.1909,45.2899,45.1909,45.2569,51538.0
2017-11-22 13:00:00,54.85,54.86,54.76,54.79,43600.0,45.2569,45.2651,45.1826,45.2074,43600.0
2017-11-22 13:30:00,54.8,54.86,54.8,54.86,46117.0,45.2156,45.2651,45.2156,45.2651,46117.0
2017-11-22 14:00:00,54.85,54.93,54.85,54.89,40126.0,45.2569,45.3229,45.2569,45.2899,40126.0
2017-11-22 14:30:00,54.89,54.92,54.84,54.86,63217.0,45.2899,45.3146,45.2486,45.2651,63217.0
2017-11-22 15:00:00,54.87,54.97,54.85,54.95,56443.0,45.2734,45.3559,45.2569,45.3394,56443.0
2017-11-22 15:30:00,54.94,54.95,54.85,54.91,181253.0,45.3311,45.3394,45.2569,45.3064,181253.0
2017-11-24 09:30:00,55.01,55.2,54.81,54.91,57540.0,45.3889,45.5456,45.2239,45.3064,57540.0
2017-11-24 10:00:00,54.89,55.0,54.78,54.88,55223.0,45.2899,45.3806,45.1991,45.2816,55223.0
2017-11-24 10:30:00,54.88,54.88,54.76,54.82,36670.0,45.2816,45.2816,45.1826,45.2321,36670.0
2017-11-24 11:00:00,54.83,54.84,54.75,54.79,43375.0,45.2404,45.2486,45.1743,45.2074,43375.0
2017-11-24 11:30:00,54.8,54.98,54.79,54.98,65375.0,45.2156,45.3641,45.2074,45.3641,65375.0
2017-11-24 12:00:00,54.98,55.03,54.96,54.98,66201.0,45.3641,45.4054,45.3476,45.3641,66201.0
2017-11-24 12:30:00,54.98,55.0,54.92,54.92,132503.0,45.3641,45.3806,45.3146,45.3146,132503.0
2017-11-27 09:30:00,54.9,55.31,54.87,55.23,102937.0,45.2981,45.6364,45.2734,45.5704,102937.0
2017-11-27 10:00:00,55.24,55.24,54.93,54.94,102881.0,45.5786,45.5786,45.3229,45.3311,102881.0
2017-11-27 10:30:00,54.95,55.04,54.91,54.96,51330.0,45.3394,45.4136,45.3064,45.3476,51330.0
2017-11-27 11:00:00,54.96,55.11,54.89,55.11,69960.0,45.3476,45.4714,45.2899,45.4714,69960.0
2017-11-27 11:30:00,55.12,55.12,54.98,55.01,53347.0,45.4796,45.4796,45.3641,45.3889,53347.0
2017-11-27 12:00:00,55.02,55.03,54.95,54.98,40260.0,45.3971,45.4054,45.3394,45.3641,40260.0
2017-11-27 12:30:00,54.98,55.0,54.89,55.0,30752.0,45.3641,45.3806,45.2899,45.3806,30752.0
2017-11-27 13:00:00,55.01,55.09,54.99,55.05,36383.0,45.3889,45.4549,45.3724,45.4219,36383.0
2017-11-27 13:30:00,55.06,55.19,55.02,55.19,72023.0,45.4301,45.5374,45.3971,45.5374,72023.0
2017-11-27 14:00:00,55.19,55.25,55.17,55.23,72467.0,45.5374,45.5869,45.5209,45.5704,72467.0
2017-11-27 14:30:00,55.23,55.24,55.18,55.19,73017.0,45.5704,45.5786,45.5291,45.5374,73017.0
2017-11-27 15:00:00,55.19,55.19,55.1,55.16,81970.0,45.5374,45.5374,45.4631,45.5126,81970.0
2017-11-27 15:30:00,55.16,55.19,55.13,55.15,203942.0,45.5126,45.5374,45.4879,45.5044,203942.0
2017-11-28 09:30:00,55.08,55.33,55.0,55.33,92099.0,45.4466,45.6529,45.3806,45.6529,92099.0
2017-11-28 10:00:00,55.34,55.68,55.32,55.59,134847.0,45.6612,45.9417,45.6447,45.8674,134847.0
2017-11-28 10:30:00,55.59,55.61,55.47,55.52,65673.0,45.8674,45.8839,45.7684,45.8097,65673.0
2017-11-28 11:00:00,55.53,55.54,55.45,55.47,72970.0,45.8179,45.8262,45.7519,45.7684,72970.0
2017-11-28 11:30:00,55.47,55.7,55.46,55.7,84197.0,45.7684,45.9582,45.7602,45.9582,84197.0
2017-11-28 12:00:00,55.7,55.8,55.68,55.71,70143.0,45.9582,46.0407,45.9417,45.9664,70143.0
2017-11-28 12:30:00,55.72,55.82,55.7,55.8,48515.0,45.9747,46.0572,45.9582,46.0407,48515.0
2017-11-28 13:00:00,55.81,55.89,55.79,55.86,74357.0,46.049,46.115,46.0325,46.0902,74357.0
2017-11-28 13:30:00,55.88,55.92,55.77,55.86,116592.0,46.1067,46.1397,46.016,46.0902,116592.0
2017-11-28 14:00:00,55.86,55.92,55.83,55.88,97405.0,46.0902,46.1397,46.0655,46.1067,97405.0
2017-11-28 14:30:00,55.87,56.0,55.83,55.96,189481.0,46.0985,46.2057,46.0655,46.1727,189481.0
2017-11-28 15:00:00,55.96,56.22,55.91,56.21,310588.0,46.1727,46.3872,46.1315,46.379,310588.0
2017-11-28 15:30:00,56.21,56.34,56.16,56.33,454129.0,46.379,46.4863,46.3377,46.478,454129.0
2017-11-29 09:30:00,56.26,57.34,56.24,57.16,282409.0,46.4203,47.3114,46.4038,47.1628,282409.0
2017-11-29 10:00:00,57.16,57.35,57.08,57.17,142326.0,47.1628,47.3196,47.0968,47.1711,142326.0
2017-11-29 10:30:00,57.16,57.45,57.15,57.39,290985.0,47.1628,47.4021,47.1546,47.3526,290985.0
2017-11-29 11:00:00,57.37,57.52,57.32,57.5,151011.0,47.3361,47.4599,47.2949,47.4434,151011.0
2017-11-29 11:30:00,57.5,57.91,57.49,57.84,271767.0,47.4434,47.7817,47.4351,47.7239,271767.0
2017-11-29 12:00:00,57.83,58.03,57.8,57.81,206544.0,47.7157,47.8807,47.6909,47.6992,206544.0
2017-11-29 12:30:00,57.81,57.87,57.6,57.72,262360.0,47.6992,47.7487,47.5259,47.6249,262360.0
2017-11-29 13:00:00,57.71,57.76,57.61,57.64,121750.0,47.6167,47.6579,47.5341,47.5589,121750.0
2017-11-29 13:30:00,57.63,57.64,57.52,57.55,108837.0,47.5506,47.5589,47.4599,47.4846,108837.0
2017-11-29 14:00:00,57.56,57.72,57.55,57.71,125368.0,47.4929,47.6249,47.4846,47.6167,125368.0
2017-11-29 14:30:00,57.72,57.74,57.58,57.58,124150.0,47.6249,47.6414,47.5094,47.5094,124150.0
2017-11-29 15:00:00,57.6,57.67,57.56,57.63,137735.0,47.5259,47.5836,47.4929,47.5506,137735.0
2017-11-29 15:30:00,57.64,57.72,57.61,57.69,580087.0,47.5589,47.6249,47.5341,47.6001,580087.0
2017-11-30 09:30:00,58.0,58.67,57.73,57.84,242174.0,47.8559,48.4087,47.6332,47.7239,242174.0
2017-11-30 10:00:00,57.83,57.83,57.48,57.63,247958.0,47.7157,47.7157,47.4269,47.5506,247958.0
2017-11-30 10:30:00,57.65,57.65,57.16,57.54,184488.0,47.5671,47.5671,47.1628,47.4764,184488.0
2017-11-30 11:00:00,57.54,57.83,57.48,57.78,203233.0,47.4764,47.7157,47.4269,47.6744,203233.0
2017-11-30 11:30:00,57.79,57.88,57.56,57.56,163763.0,47.6827,47.7569,47.4929,47.4929,163763.0
2017-11-30 12:00:00,57.55,57.71,57.46,57.68,104637.0,47.4846,47.6167,47.4104,47.5919,104637.0
2017-11-30 12:30:00,57.69,57.89,57.68,57.7,147065.0,47.6001,47.7652,47.5919,47.6084,147065.0
2017-11-30 13:00:00,57.71,57.85,57.6,57.6,164411.0,47.6167,47.7322,47.5259,47.5259,164411.0
2017-11-30 13:30:00,57.6,57.7,57.47,57.61,129905.0,47.5259,47.6084,47.4186,47.5341,129905.0
2017-11-30 14:00:00,57.62,57.73,57.55,57.69,116004.0,47.5424,47.6332,47.4846,47.6001,116004.0
2017-11-30 14:30:00,57.69,57.74,57.5,57.7,168481.0,47.6001,47.6414,47.4434,47.6084,168481.0
2017-11-30 15:00:00,57.7,57.75,57.53,57.62,286221.0,47.6084,47.6497,47.4681,47.5424,286221.0
2017-11-30 15:30:00,57.63,57.8,57.62,57.73,510982.0,47.5506,47.6909,47.5424,47.6332,510982.0
2017-12-01 09:30:00,57.64,57.83,57.46,57.74,79059.0,47.5589,47.7157,47.4104,47.6414,79059.0
2017-12-01 10:00:00,57.73,57.79,57.47,57.63,79820.0,47.6332,47.6827,47.4186,47.5506,79820.0
2017-12-01 10:30:00,57.63,57.84,57.62,57.74,56251.0,47.5506,47.7239,47.5424,47.6414,56251.0
2017-12-01 11:00:00,57.74,57.78,57.16,57.22,134259.0,47.6414,47.6744,47.1628,47.2124,134259.0
2017-12-01 11:30:00,57.2,57.37,57.02,57.3,179577.0,47.1958,47.3361,47.0473,47.2784,179577.0
2017-12-01 12:00:00,57.32,57.57,57.2,57.55,62459.0,47.2949,47.5011,47.1958,47.4846,62459.0
2017-12-01 12:30:00,57.56,57.62,57.47,57.62,60088.0,47.4929,47.5424,47.4186,47.5424,60088.0
2017-12-01 13:00:00,57.6,57.74,57.54,57.71,93321.0,47.5259,47.6414,47.4764,47.6167,93321.0
2017-12-01 13:30:00,57.72,57.73,57.5,57.64,93427.0,47.6249,47.6332,47.4434,47.5589,93427.0
2017-12-01 14:00:00,57.6,57.72,57.58,57.58,75989.0,47.5259,47.6249,47.5094,47.5094,75989.0
2017-12-01 14:30:00,57.57,57.57,57.47,57.49,85169.0,47.5011,47.5011,47.4186,47.4351,85169.0
2017-12-01 15:00:00,57.5,57.63,57.37,57.6,115339.0,47.4434,47.5506,47.3361,47.5259,115339.0
2017-12-01 15:30:00,57.59,57.81,57.55,57.77,313845.0,47.5176,47.6992,47.4846,47.6662,313845.0
2017-12-04 09:30:00,58.09,58.77,58.0,58.77,164923.0,47.9302,48.4913,47.8559,48.4913,164923.0
2017-12-04 10:00:00,58.79,59.19,58.6,59.19,263813.0,48.5078,48.8378,48.351,48.8378,263813.0
2017-12-04 10:30:00,59.19,59.22,58.99,59.04,160537.0,48.8378,48.8626,48.6728,48.714,160537.0
2017-12-04 11:00:00,59.05,59.19,58.93,59.04,199988.0,48.7223,48.8378,48.6233,48.714,199988.0
2017-12-04 11:30:00,59.05,59.32,58.99,59.15,162862.0,48.7223,48.9451,48.6728,48.8048,162862.0
2017-12-04 12:00:00,59.16,59.24,59.13,59.16,84556.0,48.813,48.8791,48.7883,48.813,84556.0
2017-12-04 12:30:00,59.15,59.25,59.13,59.22,74640.0,48.8048,48.8873,48.7883,48.8626,74640.0
2017-12-04 13:00:00,59.22,59.38,59.19,59.3,97140.0,48.8626,48.9946,48.8378,48.9286,97140.0
2017-12-04 13:30:00,59.3,59.53,59.3,59.51,115108.0,48.9286,49.1183,48.9286,49.1018,115108.0
2017-12-04 14:00:00,59.51,59.51,59.24,59.34,272406.0,49.1018,49.1018,48.8791,48.9616,272406.0
2017-12-04 14:30:00,59.34,59.56,59.32,59.51,226635.0,48.9616,49.1431,48.9451,49.1018,226635.0
2017-12-04 15:00:00,59.51,59.64,59.49,59.63,231497.0,49.1018,49.2091,49.0853,49.2008,231497.0
2017-12-04 15:30:00,59.62,59.66,59.37,59.52,642449.0,49.1926,49.2256,48.9863,49.1101,642449.0
2017-12-05 09:30:00,59.28,59.39,58.62,58.91,375990.0,48.9121,49.0028,48.3675,48.6068,375990.0
2017-12-05 10:00:00,58.9,59.33,58.75,59.17,146788.0,48.5985,48.9533,48.4748,48.8213,146788.0
2017-12-05 10:30:00,59.17,59.19,58.95,59.0,122900.0,48.8213,48.8378,48.6398,48.681,122900.0
2017-12-05 11:00:00,59.0,59.35,58.98,59.35,117473.0,48.681,48.9698,48.6645,48.9698,117473.0
2017-12-05 11:30:00,59.35,59.37,59.05,59.11,108543.0,48.9698,48.9863,48.7223,48.7718,108543.0
2017-12-05 12:00:00,59.13,59.14,58.97,59.05,87225.0,48.7883,48.7965,48.6563,48.7223,87225.0
2017-12-05 12:30:00,59.05,59.17,59.03,59.14,86272.0,48.7223,48.8213,48.7058,48.7965,86272.0
2017-12-05 13:00:00,59.14,59.21,59.1,59.19,75638.0,48.7965,48.8543,48.7635,48.8378,75638.0
2017-12-05 13:30:00,59.19,59.37,59.17,59.36,144646.0,48.8378,48.9863,48.8213,48.9781,144646.0
2017-12-05 14:00:00,59.36,59.36,59.18,59.33,166702.0,48.9781,48.9781,48.8296,48.9533,166702.0
2017-12-05 14:30:00,59.32,59.32,59.15,59.21,235459.0,48.9451,48.9451,48.8048,48.8543,235459.0
2017-12-05 15:00:00,59.2,59.24,59.07,59.22,249808.0,48.8461,48.8791,48.7388,48.8626,249808.0
2017-12-05 15:30:00,59.22,59.32,59.19,59.29,482427.0,48.8626,48.9451,48.8378,48.9203,482427.0
2017-12-06 09:30:00,59.27,59.75,59.13,59.47,144103.0,48.9038,49.2999,48.7883,49.0688,144103.0
2017-12-06 10:00:00,59.47,59.6,59.28,59.52,202929.0,49.0688,49.1761,48.9121,49.1101,202929.0
2017-12-06 10:30:00,59.52,59.88,59.52,59.72,234854.0,49.1101,49.4071,49.1101,49.2751,234854.0
2017-12-06 11:00:00,59.73,59.73,59.56,59.7,183469.0,49.2834,49.2834,49.1431,49.2586,183469.0
2017-12-06 11:30:00,59.7,59.89,59.7,59.78,180490.0,49.2586,49.4154,49.2586,49.3246,180490.0
2017-12-06 12:00:00,59.78,59.94,59.75,59.78,168234.0,49.3246,49.4566,49.2999,49.3246,168234.0
2017-12-06 12:30:00,59.77,59.88,59.62,59.71,151519.0,49.3164,49.4071,49.1926,49.2669,151519.0
2017-12-06 13:00:00,59.72,59.74,59.53,59.61,160206.0,49.2751,49.2916,49.1183,49.1843,160206.0
2017-12-06 13:30:00,59.61,59.76,59.56,59.66,136205.0,49.1843,49.3081,49.1431,49.2256,136205.0
2017-12-06 14:00:00,59.67,59.71,59.43,59.59,209603.0,49.2339,49.2669,49.0358,49.1678,209603.0
2017-12-06 14:30:00,59.58,59.73,59.55,59.63,150075.0,49.1596,49.2834,49.1348,49.2008,150075.0
2017-12-06 15:00:00,59.64,59.73,59.55,59.68,199377.0,49.2091,49.2834,49.1348,49.2421,199377.0
2017-12-06 15:30:00,59.67,59.68,59.51,59.54,591330.0,49.2339,49.2421,49.1018,49.1266,591330.0
2017-12-07 09:30:00,59.51,61.3,59.51,61.12,650149.0,49.1018,50.5788,49.1018,50.4303,650149.0
2017-12-07 10:00:00,61.1,61.11,60.62,60.72,231127.0,50.4137,50.422,50.0177,50.1002,231127.0
2017-12-07 10:30:00,60.72,61.01,60.67,60.86,377144.0,50.1002,50.3395,50.059,50.2157,377144.0
2017-12-07 11:00:00,60.87,61.01,60.72,60.95,237837.0,50.224,50.3395,50.1002,50.29,237837.0
2017-12-07 11:30:00,60.96,61.08,60.89,60.93,191553.0,50.2982,50.3972,50.2405,50.2735,191553.0
2017-12-07 12:00:00,60.93,61.05,60.89,60.95,128260.0,50.2735,50.3725,50.2405,50.29,128260.0
2017-12-07 12:30:00,60.96,61.06,60.93,60.98,134781.0,50.2982,50.3807,50.2735,50.3147,134781.0
2017-12-07 13:00:00,60.98,61.09,60.96,61.02,104245.0,50.3147,50.4055,50.2982,50.3477,104245.0
2017-12-07 13:30:00,61.02,61.1,60.94,61.08,160938.0,50.3477,50.4137,50.2817,50.3972,160938.0
2017-12-07 14:00:00,61.07,61.09,60.87,60.98,231058.0,50.389,50.4055,50.224,50.3147,231058.0
2017-12-07 14:30:00,60.98,61.02,60.89,60.92,198738.0,50.3147,50.3477,50.2405,50.2652,198738.0
2017-12-07 15:00:00,60.93,61.04,60.91,61.01,185278.0,50.2735,50.3642,50.257,50.3395,185278.0
2017-12-07 15:30:00,61.0,61.06,60.88,60.92,504542.0,50.3312,50.3807,50.2322,50.2652,504542.0
2017-12-08 09:30:00,61.22,62.2,61.01,62.17,556227.0,50.5128,51.3214,50.3395,51.2966,556227.0
2017-12-08 10:00:00,62.17,62.55,62.17,62.44,457762.0,51.2966,51.6101,51.2966,51.5194,457762.0
2017-12-08 10:30:00,62.45,62.65,62.28,62.51,322227.0,51.5276,51.6927,51.3874,51.5771,322227.0
2017-12-08 11:00:00,62.5,62.78,62.47,62.72,225472.0,51.5689,51.7999,51.5441,51.7504,225472.0
2017-12-08 11:30:00,62.72,62.79,62.6,62.74,205395.0,51.7504,51.8082,51.6514,51.7669,205395.0
2017-12-08 12:00:00,62.74,62.79,62.54,62.68,232747.0,51.7669,51.8082,51.6019,51.7174,232747.0
2017-12-08 12:30:00,62.68,62.75,62.58,62.69,129560.0,51.7174,51.7752,51.6349,51.7257,129560.0
2017-12-08 13:00:00,62.69,62.79,62.53,62.61,199223.0,51.7257,51.8082,51.5936,51.6597,199223.0
2017-12-08 13:30:00,62.61,62.61,62.22,62.26,201633.0,51.6597,51.6597,51.3379,51.3709,201633.0
2017-12-08 14:00:00,62.26,62.52,62.24,62.46,129261.0,51.3709,51.5854,51.3544,51.5359,129261.0
2017-12-08 14:30:00,62.45,62.52,62.36,62.5,160612.0,51.5276,51.5854,51.4534,51.5689,160612.0
2017-12-08 15:00:00,62.5,62.63,62.49,62.62,144411.0,51.5689,51.6762,51.5606,51.6679,144411.0
2017-12-08 15:30:00,62.62,62.69,62.52,62.62,602979.0,51.6679,51.7257,51.5854,51.6679,602979.0
2017-12-11 09:30:00,62.03,62.37,61.67,61.85,349518.0,51.1811,51.4616,50.8841,51.0326,349518.0
2017-12-11 10:00:00,61.86,62.05,61.66,62.05,123566.0,51.0408,51.1976,50.8758,51.1976,123566.0
2017-12-11 10:30:00,62.05,62.12,61.83,61.92,175166.0,51.1976,51.2554,51.0161,51.0903,175166.0
2017-12-11 11:00:00,61.91,61.94,61.76,61.91,118163.0,51.0821,51.1068,50.9583,51.0821,118163.0
2017-12-11 11:30:00,61.92,61.93,61.7,61.78,117077.0,51.0903,51.0986,50.9088,50.9748,117077.0
2017-12-11 12:00:00,61.78,61.85,61.7,61.84,108880.0,50.9748,51.0326,50.9088,51.0243,108880.0
2017-12-11 12:30:00,61.84,61.88,61.82,61.86,81781.0,51.0243,51.0573,51.0078,51.0408,81781.0
2017-12-11 13:00:00,61.87,62.03,61.85,62.0,104870.0,51.0491,51.1811,51.0326,51.1563,104870.0
2017-12-11 13:30:00,62.0,62.03,61.94,62.0,84950.0,51.1563,51.1811,51.1068,51.1563,84950.0
2017-12-11 14:00:00,61.99,62.0,61.95,61.97,99093.0,51.1481,51.1563,51.1151,51.1316,99093.0
2017-12-11 14:30:00,61.97,62.0,61.94,61.96,121662.0,51.1316,51.1563,51.1068,51.1233,121662.0
2017-12-11 15:00:00,61.96,62.0,61.88,61.88,177610.0,51.1233,51.1563,51.0573,51.0573,177610.0
2017-12-11 15:30:00,61.89,62.03,61.86,61.98,451674.0,51.0656,51.1811,51.0408,51.1398,451674.0
2017-12-12 09:30:00,62.06,62.32,61.75,61.75,183648.0,51.2058,51.4204,50.9501,50.9501,183648.0
2017-12-12 10:00:00,61.75,61.94,61.69,61.91,120860.0,50.9501,51.1068,50.9006,51.0821,120860.0
2017-12-12 10:30:00,61.91,62.07,61.89,61.97,113982.0,51.0821,51.2141,51.0656,51.1316,113982.0
2017-12-12 11:00:00,61.99,62.02,61.82,61.92,109550.0,51.1481,51.1728,51.0078,51.0903,109550.0
2017-12-12 11:30:00,61.92,62.0,61.88,61.96,116643.0,51.0903,51.1563,51.0573,51.1233,116643.0
2017-12-12 12:00:00,61.96,62.15,61.91,62.0,103174.0,51.1233,51.2801,51.0821,51.1563,103174.0
2017-12-12 12:30:00,61.99,62.05,61.99,62.04,98152.0,51.1481,51.1976,51.1481,51.1893,98152.0
2017-12-12 13:00:00,62.04,62.12,62.02,62.03,57544.0,51.1893,51.2554,51.1728,51.1811,57544.0
2017-12-12 13:30:00,62.03,62.1,61.89,62.08,91485.0,51.1811,51.2389,51.0656,51.2223,91485.0
2017-12-12 14:00:00,62.07,62.15,62.02,62.12,110888.0,51.2141,51.2801,51.1728,51.2554,110888.0
2017-12-12 14:30:00,62.12,62.14,61.91,61.92,87230.0,51.2554,51.2719,51.0821,51.0903,87230.0
2017-12-12 15:00:00,61.91,62.0,61.91,61.98,127472.0,51.0821,51.1563,51.0821,51.1398,127472.0
2017-12-12 15:30:00,61.98,61.99,61.78,61.82,439428.0,51.1398,51.1481,50.9748,51.0078,439428.0
2017-12-13 09:30:00,61.69,61.95,61.56,61.85,103088.0,50.9006,51.1151,50.7933,51.0326,103088.0
2017-12-13 10:00:00,61.86,62.04,61.79,62.04,113575.0,51.0408,51.1893,50.9831,51.1893,113575.0
2017-12-13 10:30:00,62.06,62.08,61.87,61.87,69426.0,51.2058,51.2223,51.0491,51.0491,69426.0
2017-12-13 11:00:00,61.87,61.91,61.75,61.84,90387.0,51.0491,51.0821,50.9501,51.0243,90387.0
2017-12-13 11:30:00,61.85,61.89,61.81,61.84,62140.0,51.0326,51.0656,50.9996,51.0243,62140.0
2017-12-13 12:00:00,61.84,61.85,61.64,61.67,83011.0,51.0243,51.0326,50.8593,50.8841,83011.0
2017-12-13 12:30:00,61.68,61.72,61.62,61.64,58617.0,50.8923,50.9253,50.8428,50.8593,58617.0
2017-12-13 13:00:00,61.63,61.75,61.59,61.64,84301.0,50.8511,50.9501,50.818,50.8593,84301.0
2017-12-13 13:30:00,61.64,61.7,61.58,61.67,79298.0,50.8593,50.9088,50.8098,50.8841,79298.0
2017-12-13 14:00:00,61.68,61.8,61.65,61.76,124406.0,50.8923,50.9913,50.8676,50.9583,124406.0
2017-12-13 14:30:00,61.76,61.8,61.71,61.77,91435.0,50.9583,50.9913,50.9171,50.9666,91435.0
2017-12-13 15:00:00,61.77,61.8,61.61,61.64,126637.0,50.9666,50.9913,50.8346,50.8593,126637.0
2017-12-13 15:30:00,61.64,61.69,61.6,61.63,361264.0,50.8593,50.9006,50.8263,50.8511,361264.0
2017-12-14 09:30:00,61.54,61.63,61.33,61.39,131593.0,50.7768,50.8511,50.6035,50.653,131593.0
2017-12-14 10:00:00,61.4,61.42,61.3,61.39,120015.0,50.6613,50.6778,50.5788,50.653,120015.0
2017-12-14 10:30:00,61.4,61.48,61.28,61.28,145073.0,50.6613,50.7273,50.5623,50.5623,145073.0
2017-12-14 11:00:00,61.27,61.4,61.25,61.29,112183.0,50.554,50.6613,50.5375,50.5705,112183.0
2017-12-14 11:30:00,61.28,61.33,61.16,61.29,83250.0,50.5623,50.6035,50.4633,50.5705,83250.0
2017-12-14 12:00:00,61.3,61.32,61.21,61.26,77751.0,50.5788,50.5953,50.5045,50.5458,77751.0
2017-12-14 12:30:00,61.26,61.44,61.25,61.35,82757.0,50.5458,50.6943,50.5375,50.62,82757.0
2017-12-14 13:00:00,61.35,61.42,61.31,61.37,116427.0,50.62,50.6778,50.587,50.6365,116427.0
2017-12-14 13:30:00,61.37,61.38,61.15,61.18,97845.0,50.6365,50.6448,50.455,50.4798,97845.0
2017-12-14 14:00:00,61.17,61.32,61.13,61.16,106757.0,50.4715,50.5953,50.4385,50.4633,106757.0
2017-12-14 14:30:00,61.17,61.4,61.15,61.34,255341.0,50.4715,50.6613,50.455,50.6118,255341.0
2017-12-14 15:00:00,61.34,61.34,61.06,61.09,140196.0,50.6118,50.6118,50.3807,50.4055,140196.0
2017-12-14 15:30:00,61.09,61.18,60.89,60.9,580800.0,50.4055,50.4798,50.2405,50.2487,580800.0
2017-12-15 09:30:00,61.02,61.22,60.69,60.92,912125.0,50.3477,50.5128,50.0755,50.2652,912125.0
2017-12-15 10:00:00,60.91,61.05,60.68,60.96,126001.0,50.257,50.3725,50.0672,50.2982,126001.0
2017-12-15 10:30:00,60.96,61.0,60.84,60.86,94571.0,50.2982,50.3312,50.1992,50.2157,94571.0
2017-12-15 11:00:00,60.86,60.95,60.79,60.9,148792.0,50.2157,50.29,50.158,50.2487,148792.0
2017-12-15 11:30:00,60.9,61.07,60.9,60.99,276884.0,50.2487,50.389,50.2487,50.323,276884.0
2017-12-15 12:00:00,60.98,61.04,60.83,60.95,88711.0,50.3147,50.3642,50.191,50.29,88711.0
2017-12-15 12:30:00,60.93,61.01,60.85,60.98,81324.0,50.2735,50.3395,50.2075,50.3147,81324.0
2017-12-15 13:00:00,60.99,61.0,60.88,60.95,91945.0,50.323,50.3312,50.2322,50.29,91945.0
2017-12-15 13:30:00,60.94,60.99,60.86,60.96,88098.0,50.2817,50.323,50.2157,50.2982,88098.0
2017-12-15 14:00:00,60.97,61.06,60.93,60.94,188542.0,50.3065,50.3807,50.2735,50.2817,188542.0
2017-12-15 14:30:00,60.94,61.11,60.92,61.01,138158.0,50.2817,50.422,50.2652,50.3395,138158.0
2017-12-15 15:00:00,61.01,61.1,61.01,61.04,132312.0,50.3395,50.4137,50.3395,50.3642,132312.0
2017-12-15 15:30:00,61.04,61.08,60.92,60.94,505944.0,50.3642,50.3972,50.2652,50.2817,505944.0
2017-12-18 09:30:00,60.98,61.74,60.98,61.74,127274.0,50.3147,50.9418,50.3147,50.9418,127274.0
2017-12-18 10:00:00,61.75,61.8,61.64,61.78,85803.0,50.9501,50.9913,50.8593,50.9748,85803.0
2017-12-18 10:30:00,61.8,61.97,61.8,61.94,123689.0,50.9913,51.1316,50.9913,51.1068,123689.0
2017-12-18 11:00:00,61.95,62.03,61.68,61.7,90686.0,51.1151,51.1811,50.8923,50.9088,90686.0
2017-12-18 11:30:00,61.74,61.78,61.65,61.7,56854.0,50.9418,50.9748,50.8676,50.9088,56854.0
2017-12-18 12:00:00,61.71,61.72,61.6,61.69,60916.0,50.9171,50.9253,50.8263,50.9006,60916.0
2017-12-18 12:30:00,61.68,61.7,61.52,61.55,77686.0,50.8923,50.9088,50.7603,50.785,77686.0
2017-12-18 13:00:00,61.55,61.71,61.44,61.7,164060.0,50.785,50.9171,50.6943,50.9088,164060.0
2017-12-18 13:30:00,61.7,61.71,61.61,61.62,62143.0,50.9088,50.9171,50.8346,50.8428,62143.0
2017-12-18 14:00:00,61.61,61.69,61.55,61.64,72651.0,50.8346,50.9006,50.785,50.8593,72651.0
2017-12-18 14:30:00,61.64,61.68,61.5,61.56,86969.0,50.8593,50.8923,50.7438,50.7933,86969.0
2017-12-18 15:00:00,61.57,61.59,61.47,61.47,96634.0,50.8015,50.818,50.719,50.719,96634.0
2017-12-18 15:30:00,61.48,61.52,61.29,61.34,517589.0,50.7273,50.7603,50.5705,50.6118,517589.0
2017-12-19 09:30:00,61.57,62.04,61.37,61.37,247670.0,50.8015,51.1893,50.6365,50.6365,247670.0
2017-12-19 10:00:00,61.4,61.53,61.09,61.1,139696.0,50.6613,50.7685,50.4055,50.4137,139696.0
2017-12-19 10:30:00,61.11,61.31,61.08,61.14,166707.0,50.422,50.587,50.3972,50.4468,166707.0
2017-12-19 11:00:00,61.13,61.22,61.02,61.13,70702.0,50.4385,50.5128,50.3477,50.4385,70702.0
2017-12-19 11:30:00,61.13,61.16,61.0,61.01,78285.0,50.4385,50.4633,50.3312,50.3395,78285.0
2017-12-19 12:00:00,61.01,61.1,60.92,61.0,64929.0,50.3395,50.4137,50.2652,50.3312,64929.0
2017-12-19 12:30:00,61.0,61.11,60.98,61.07,60396.0,50.3312,50.422,50.3147,50.389,60396.0
2017-12-19 13:00:00,61.07,61.13,60.95,61.12,45797.0,50.389,50.4385,50.29,50.4303,45797.0
2017-12-19 13:30:00,61.12,61.16,60.98,61.15,53248.0,50.4303,50.4633,50.3147,50.455,53248.0
2017-12-19 14:00:00,61.14,61.15,61.01,61.08,85611.0,50.4468,50.455,50.3395,50.3972,85611.0
2017-12-19 14:30:00,61.08,61.1,61.01,61.08,96570.0,50.3972,50.4137,50.3395,50.3972,96570.0
2017-12-19 15:00:00,61.08,61.08,60.93,61.05,103188.0,50.3972,50.3972,50.2735,50.3725,103188.0
2017-12-19 15:30:00,61.05,61.15,61.0,61.02,326593.0,50.3725,50.455,50.3312,50.3477,326593.0
2017-12-20 09:30:00,61.14,61.3,60.87,60.99,108740.0,50.4468,50.5788,50.224,50.323,108740.0
2017-12-20 10:00:00,61.01,61.05,60.92,60.97,45610.0,50.3395,50.3725,50.2652,50.3065,45610.0
2017-12-20 10:30:00,60.98,61.05,60.89,60.94,76056.0,50.3147,50.3725,50.2405,50.2817,76056.0
2017-12-20 11:00:00,60.96,61.02,60.86,60.89,51414.0,50.2982,50.3477,50.2157,50.2405,51414.0
2017-12-20 11:30:00,60.89,60.97,60.86,60.95,40503.0,50.2405,50.3065,50.2157,50.29,40503.0
2017-12-20 12:00:00,60.95,61.02,60.9,60.97,49603.0,50.29,50.3477,50.2487,50.3065,49603.0
2017-12-20 12:30:00,60.98,61.02,60.94,60.99,38626.0,50.3147,50.3477,50.2817,50.323,38626.0
2017-12-20 13:00:00,60.98,61.01,60.97,60.99,43678.0,50.3147,50.3395,50.3065,50.323,43678.0
2017-12-20 13:30:00,60.98,61.01,60.89,60.92,51597.0,50.3147,50.3395,50.2405,50.2652,51597.0
2017-12-20 14:00:00,60.92,60.98,60.86,60.87,83012.0,50.2652,50.3147,50.2157,50.224,83012.0
2017-12-20 14:30:00,60.87,60.93,60.75,60.75,68808.0,50.224,50.2735,50.125,50.125,68808.0
2017-12-20 15:00:00,60.76,60.83,60.72,60.78,122902.0,50.1332,50.191,50.1002,50.1497,122902.0
2017-12-20 15:30:00,60.78,60.88,60.76,60.78,303787.0,50.1497,50.2322,50.1332,50.1497,303787.0
2017-12-21 09:30:00,61.06,61.14,60.91,60.92,82037.0,50.3807,50.4468,50.257,50.2652,82037.0
2017-12-21 10:00:00,60.91,60.94,60.8,60.81,63943.0,50.257,50.2817,50.1662,50.1745,63943.0
2017-12-21 10:30:00,60.79,60.85,60.78,60.84,152904.0,50.158,50.2075,50.1497,50.1992,152904.0
2017-12-21 11:00:00,60.84,60.85,60.66,60.8,116606.0,50.1992,50.2075,50.0507,50.1662,116606.0
2017-12-21 11:30:00,60.8,60.82,60.67,60.71,84453.0,50.1662,50.1827,50.059,50.092,84453.0
2017-12-21 12:00:00,60.71,60.74,60.67,60.72,38204.0,50.092,50.1167,50.059,50.1002,38204.0
2017-12-21 12:30:00,60.72,60.82,60.7,60.8,57986.0,50.1002,50.1827,50.0837,50.1662,57986.0
2017-12-21 13:00:00,60.8,60.89,60.79,60.85,72057.0,50.1662,50.2405,50.158,50.2075,72057.0
2017-12-21 13:30:00,60.86,60.87,60.78,60.79,48497.0,50.2157,50.224,50.1497,50.158,48497.0
2017-12-21 14:00:00,60.8,60.81,60.75,60.76,44278.0,50.1662,50.1745,50.125,50.1332,44278.0
2017-12-21 14:30:00,60.76,60.76,60.59,60.66,199489.0,50.1332,50.1332,49.9929,50.0507,199489.0
2017-12-21 15:00:00,60.67,60.71,60.59,60.64,80310.0,50.059,50.092,49.9929,50.0342,80310.0
2017-12-21 15:30:00,60.64,60.67,60.52,60.58,293404.0,50.0342,50.059,49.9352,49.9847,293404.0
2017-12-22 09:30:00,60.74,60.85,60.54,60.74,102096.0,50.1167,50.2075,49.9517,50.1167,102096.0
2017-12-22 10:00:00,60.76,60.89,60.57,60.57,101051.0,50.1332,50.2405,49.9764,49.9764,101051.0
2017-12-22 10:30:00,60.58,60.69,60.57,60.65,69344.0,49.9847,50.0755,49.9764,50.0425,69344.0
2017-12-22 11:00:00,60.65,60.65,60.57,60.57,61478.0,50.0425,50.0425,49.9764,49.9764,61478.0
2017-12-22 11:30:00,60.57,60.61,60.49,60.53,73280.0,49.9764,50.0094,49.9104,49.9434,73280.0
2017-12-22 12:00:00,60.53,60.6,60.46,60.57,56210.0,49.9434,50.0012,49.8857,49.9764,56210.0
2017-12-22 12:30:00,60.56,60.64,60.56,60.62,38785.0,49.9682,50.0342,49.9682,50.0177,38785.0
2017-12-22 13:00:00,60.61,60.66,60.57,60.64,47082.0,50.0094,50.0507,49.9764,50.0342,47082.0
2017-12-22 13:30:00,60.64,60.68,60.57,60.64,68542.0,50.0342,50.0672,49.9764,50.0342,68542.0
2017-12-22 14:00:00,60.65,60.67,60.53,60.54,97632.0,50.0425,50.059,49.9434,49.9517,97632.0
2017-12-22 14:30:00,60.54,60.62,60.49,60.61,89435.0,49.9517,50.0177,49.9104,50.0094,89435.0
2017-12-22 15:00:00,60.61,60.63,60.52,60.6,105777.0,50.0094,50.0259,49.9352,50.0012,105777.0
2017-12-22 15:30:00,60.6,60.74,60.57,60.72,194342.0,50.0012,50.1167,49.9764,50.1002,194342.0
2017-12-26 09:30:00,60.87,61.06,60.64,60.97,90809.0,50.224,50.3807,50.0342,50.3065,90809.0
2017-12-26 10:00:00,60.96,61.04,60.85,60.89,33240.0,50.2982,50.3642,50.2075,50.2405,33240.0
2017-12-26 10:30:00,60.9,60.97,60.9,60.96,32981.0,50.2487,50.3065,50.2487,50.2982,32981.0
2017-12-26 11:00:00,60.96,61.0,60.92,60.97,40678.0,50.2982,50.3312,50.2652,50.3065,40678.0
2017-12-26 11:30:00,60.96,60.98,60.89,60.93,28436.0,50.2982,50.3147,50.2405,50.2735,28436.0
2017-12-26 12:00:00,60.93,60.96,60.82,60.86,50275.0,50.2735,50.2982,50.1827,50.2157,50275.0
2017-12-26 12:30:00,60.87,60.89,60.77,60.81,52679.0,50.224,50.2405,50.1415,50.1745,52679.0
2017-12-26 13:00:00,60.82,60.84,60.77,60.79,19983.0,50.1827,50.1992,50.1415,50.158,19983.0
2017-12-26 13:30:00,60.8,60.8,60.7,60.7,37194.0,50.1662,50.1662,50.0837,50.0837,37194.0
2017-12-26 14:00:00,60.7,60.74,60.69,60.73,64512.0,50.0837,50.1167,50.0755,50.1085,64512.0
2017-12-26 14:30:00,60.71,60.75,60.65,60.74,38971.0,50.092,50.125,50.0425,50.1167,38971.0
2017-12-26 15:00:00,60.74,60.77,60.73,60.75,45695.0,50.1167,50.1415,50.1085,50.125,45695.0
2017-12-26 15:30:00,60.75,60.81,60.68,60.76,202560.0,50.125,50.1745,50.0672,50.1332,202560.0
2017-12-27 09:30:00,60.91,61.0,60.79,60.83,61090.0,50.257,50.3312,50.158,50.191,61090.0
2017-12-27 10:00:00,60.85,60.9,60.75,60.83,79791.0,50.2075,50.2487,50.125,50.191,79791.0
2017-12-27 10:30:00,60.83,60.91,60.79,60.9,83087.0,50.191,50.257,50.158,50.2487,83087.0
2017-12-27 11:00:00,60.9,60.9,60.8,60.85,74964.0,50.2487,50.2487,50.1662,50.2075,74964.0
2017-12-27 11:30:00,60.85,60.9,60.79,60.87,35203.0,50.2075,50.2487,50.158,50.224,35203.0
2017-12-27 12:00:00,60.87,60.87,60.78,60.85,43985.0,50.224,50.224,50.1497,50.2075,43985.0
2017-12-27 12:30:00,60.86,60.86,60.76,60.8,44366.0,50.2157,50.2157,50.1332,50.1662,44366.0
2017-12-27 13:00:00,60.81,60.86,60.79,60.8,98282.0,50.1745,50.2157,50.158,50.1662,98282.0
2017-12-27 13:30:00,60.79,60.88,60.78,60.87,56528.0,50.158,50.2322,50.1497,50.224,56528.0
2017-12-27 14:00:00,60.87,60.95,60.84,60.93,41181.0,50.224,50.29,50.1992,50.2735,41181.0
2017-12-27 14:30:00,60.94,60.96,60.87,60.88,36914.0,50.2817,50.2982,50.224,50.2322,36914.0
2017-12-27 15:00:00,60.89,60.97,60.88,60.93,92324.0,50.2405,50.3065,50.2322,50.2735,92324.0
2017-12-27 15:30:00,60.93,60.95,60.84,60.87,123007.0,50.2735,50.29,50.1992,50.224,123007.0
2017-12-28 09:30:00,60.93,60.99,60.76,60.9,40346.0,50.2735,50.323,50.1332,50.2487,40346.0
2017-12-28 10:00:00,60.92,60.94,60.8,60.8,26905.0,50.2652,50.2817,50.1662,50.1662,26905.0
2017-12-28 10:30:00,60.8,60.93,60.8,60.87,28714.0,50.1662,50.2735,50.1662,50.224,28714.0
2017-12-28 11:00:00,60.88,60.94,60.81,60.89,24011.0,50.2322,50.2817,50.1745,50.2405,24011.0
2017-12-28 11:30:00,60.89,60.91,60.84,60.9,17347.0,50.2405,50.257,50.1992,50.2487,17347.0
2017-12-28 12:00:00,60.89,60.95,60.85,60.92,20787.0,50.2405,50.29,50.2075,50.2652,20787.0
2017-12-28 12:30:00,60.92,60.92,60.79,60.79,27480.0,50.2652,50.2652,50.158,50.158,27480.0
2017-12-28 13:00:00,60.79,60.91,60.79,60.84,27625.0,50.158,50.257,50.158,50.1992,27625.0
2017-12-28 13:30:00,60.83,60.96,60.83,60.92,31735.0,50.191,50.2982,50.191,50.2652,31735.0
2017-12-28 14:00:00,60.92,61.03,60.89,61.0,42409.0,50.2652,50.356,50.2405,50.3312,42409.0
2017-12-28 14:30:00,60.99,61.01,60.9,61.0,36125.0,50.323,50.3395,50.2487,50.3312,36125.0
2017-12-28 15:00:00,61.01,61.02,60.96,61.01,45939.0,50.3395,50.3477,50.2982,50.3395,45939.0
2017-12-28 15:30:00,61.01,61.07,60.98,61.06,159521.0,50.3395,50.389,50.3147,50.3807,159521.0
2017-12-29 09:30:00,61.06,61.25,60.92,60.98,57880.0,50.3807,50.5375,50.2652,50.3147,57880.0
2017-12-29 10:00:00,60.96,61.02,60.84,61.01,51570.0,50.2982,50.3477,50.1992,50.3395,51570.0
2017-12-29 10:30:00,61.01,61.03,60.87,60.95,47240.0,50.3395,50.356,50.224,50.29,47240.0
2017-12-29 11:00:00,60.94,60.99,60.89,60.96,19984.0,50.2817,50.323,50.2405,50.2982,19984.0
2017-12-29 11:30:00,60.94,61.0,60.9,60.98,23146.0,50.2817,50.3312,50.2487,50.3147,23146.0
2017-12-29 12:00:00,61.0,61.02,60.95,60.99,27968.0,50.3312,50.3477,50.29,50.323,27968.0
2017-12-29 12:30:00,60.98,61.0,60.92,60.96,18318.0,50.3147,50.3312,50.2652,50.2982,18318.0
2017-12-29 13:00:00,60.96,61.0,60.95,60.98,18859.0,50.2982,50.3312,50.29,50.3147,18859.0
2017-12-29 13:30:00,60.98,60.98,60.84,60.9,31825.0,50.3147,50.3147,50.1992,50.2487,31825.0
2017-12-29 14:00:00,60.89,60.93,60.88,60.89,33449.0,50.2405,50.2735,50.2322,50.2405,33449.0
2017-12-29 14:30:00,60.9,60.98,60.88,60.89,40637.0,50.2487,50.3147,50.2322,50.2405,40637.0
2017-12-29 15:00:00,60.89,60.95,60.88,60.92,42851.0,50.2405,50.29,50.2322,50.2652,42851.0
2017-12-29 15:30:00,60.92,60.93,60.72,60.74,181223.0,50.2652,50.2735,50.1002,50.1167,181223.0
2018-01-02 09:30:00,60.69,60.86,60.54,60.58,118468.0,50.0755,50.2157,49.9517,49.9847,118468.0
2018-01-02 10:00:00,60.62,60.8,60.59,60.8,85919.0,50.0177,50.1662,49.9929,50.1662,85919.0
2018-01-02 10:30:00,60.8,60.96,60.76,60.82,97426.0,50.1662,50.2982,50.1332,50.1827,97426.0
2018-01-02 11:00:00,60.82,61.34,60.76,61.16,257375.0,50.1827,50.6118,50.1332,50.4633,257375.0
2018-01-02 11:30:00,61.19,61.28,61.07,61.08,154872.0,50.488,50.5623,50.389,50.3972,154872.0
2018-01-02 12:00:00,61.08,61.08,60.87,60.89,92005.0,50.3972,50.3972,50.224,50.2405,92005.0
2018-01-02 12:30:00,60.89,60.91,60.78,60.79,72629.0,50.2405,50.257,50.1497,50.158,72629.0
2018-01-02 13:00:00,60.79,60.89,60.73,60.8,82185.0,50.158,50.2405,50.1085,50.1662,82185.0
2018-01-02 13:30:00,60.8,60.88,60.77,60.83,94523.0,50.1662,50.2322,50.1415,50.191,94523.0
2018-01-02 14:00:00,60.82,60.82,60.63,60.68,194237.0,50.1827,50.1827,50.0259,50.0672,194237.0
2018-01-02 14:30:00,60.69,60.78,60.62,60.68,156189.0,50.0755,50.1497,50.0177,50.0672,156189.0
2018-01-02 15:00:00,60.68,60.71,60.57,60.64,154402.0,50.0672,50.092,49.9764,50.0342,154402.0
2018-01-02 15:30:00,60.65,60.65,60.46,60.53,441350.0,50.0425,50.0425,49.8857,49.9434,441350.0
2018-01-03 09:30:00,60.8,60.87,60.53,60.57,138236.0,50.1662,50.224,49.9434,49.9764,138236.0
2018-01-03 10:00:00,60.58,60.63,60.31,60.46,141252.0,49.9847,50.0259,49.7619,49.8857,141252.0
2018-01-03 10:30:00,60.47,60.54,60.32,60.36,198326.0,49.8939,49.9517,49.7702,49.8032,198326.0
2018-01-03 11:00:00,60.36,60.64,60.36,60.6,104559.0,49.8032,50.0342,49.8032,50.0012,104559.0
2018-01-03 11:30:00,60.6,60.66,60.53,60.6,227550.0,50.0012,50.0507,49.9434,50.0012,227550.0
2018-01-03 12:00:00,60.61,60.9,60.59,60.78,139407.0,50.0094,50.2487,49.9929,50.1497,139407.0
2018-01-03 12:30:00,60.79,60.95,60.73,60.92,73044.0,50.158,50.29,50.1085,50.2652,73044.0
2018-01-03 13:00:00,60.91,60.97,60.86,60.93,72706.0,50.257,50.3065,50.2157,50.2735,72706.0
2018-01-03 13:30:00,60.94,60.96,60.8,60.81,134544.0,50.2817,50.2982,50.1662,50.1745,134544.0
2018-01-03 14:00:00,60.82,60.82,60.57,60.58,95362.0,50.1827,50.1827,49.9764,49.9847,95362.0
2018-01-03 14:30:00,60.59,60.74,60.5,60.59,177104.0,49.9929,50.1167,49.9187,49.9929,177104.0
2018-01-03 15:00:00,60.59,60.68,60.55,60.62,125578.0,49.9929,50.0672,49.9599,50.0177,125578.0
2018-01-03 15:30:00,60.62,60.73,60.57,60.65,316094.0,50.0177,50.1085,49.9764,50.0425,316094.0
2018-01-04 09:30:00,60.24,60.35,59.93,60.15,257000.0,49.9983,50.0896,49.741,49.9236,257000.0
2018-01-04 10:00:00,60.14,60.52,60.11,60.48,201398.0,49.9153,50.2307,49.8904,50.1975,201398.0
2018-01-04 10:30:00,60.48,60.68,60.43,60.65,172005.0,50.1975,50.3635,50.156,50.3386,172005.0
2018-01-04 11:00:00,60.67,60.71,60.22,60.33,121743.0,50.3552,50.3884,49.9817,50.073,121743.0
2018-01-04 11:30:00,60.33,60.45,60.32,60.45,81158.0,50.073,50.1726,50.0647,50.1726,81158.0
2018-01-04 12:00:00,60.45,60.73,60.41,60.72,148257.0,50.1726,50.405,50.1394,50.3967,148257.0
2018-01-04 12:30:00,60.72,60.76,60.67,60.76,134690.0,50.3967,50.4299,50.3552,50.4299,134690.0
2018-01-04 13:00:00,60.76,60.93,60.71,60.92,99173.0,50.4299,50.571,50.3884,50.5627,99173.0
2018-01-04 13:30:00,60.92,61.08,60.9,60.95,125462.0,50.5627,50.6955,50.5461,50.5876,125462.0
2018-01-04 14:00:00,60.96,60.96,60.77,60.83,143758.0,50.5959,50.5959,50.4382,50.488,143758.0
2018-01-04 14:30:00,60.81,60.93,60.76,60.93,165256.0,50.4714,50.571,50.4299,50.571,165256.0
2018-01-04 15:00:00,60.92,60.93,60.76,60.82,191210.0,50.5627,50.571,50.4299,50.4797,191210.0
2018-01-04 15:30:00,60.81,60.91,60.77,60.84,479151.0,50.4714,50.5544,50.4382,50.4963,479151.0
2018-01-05 09:30:00,61.0,61.38,60.93,61.26,159910.0,50.6291,50.9444,50.571,50.8449,159910.0
2018-01-05 10:00:00,61.27,61.31,61.09,61.1,84472.0,50.8532,50.8864,50.7038,50.7121,84472.0
2018-01-05 10:30:00,61.09,61.19,61.08,61.13,138804.0,50.7038,50.7868,50.6955,50.737,138804.0
2018-01-05 11:00:00,61.12,61.27,61.04,61.21,119633.0,50.7287,50.8532,50.6623,50.8034,119633.0
2018-01-05 11:30:00,61.22,61.33,61.17,61.27,128414.0,50.8117,50.903,50.7702,50.8532,128414.0
2018-01-05 12:00:00,61.25,61.47,61.24,61.41,140790.0,50.8366,51.0191,50.8283,50.9693,140790.0
2018-01-05 12:30:00,61.4,61.46,61.31,61.35,93457.0,50.961,51.0108,50.8864,50.9196,93457.0
2018-01-05 13:00:00,61.35,61.44,61.33,61.34,57010.0,50.9196,50.9942,50.903,50.9113,57010.0
2018-01-05 13:30:00,61.33,61.35,61.15,61.19,68994.0,50.903,50.9196,50.7536,50.7868,68994.0
2018-01-05 14:00:00,61.2,61.3,61.13,61.27,88319.0,50.7951,50.8781,50.737,50.8532,88319.0
2018-01-05 14:30:00,61.28,61.39,61.27,61.29,125315.0,50.8615,50.9527,50.8532,50.8698,125315.0
2018-01-05 15:00:00,61.29,61.3,61.23,61.28,134381.0,50.8698,50.8781,50.82,50.8615,134381.0
2018-01-05 15:30:00,61.28,61.5,61.27,61.44,532882.0,50.8615,51.044,50.8532,50.9942,532882.0
2018-01-08 09:30:00,61.49,61.78,61.43,61.73,103731.0,51.0357,51.2764,50.9859,51.2349,103731.0
2018-01-08 10:00:00,61.73,61.85,61.69,61.82,127615.0,51.2349,51.3345,51.2017,51.3096,127615.0
2018-01-08 10:30:00,61.81,61.86,61.54,61.55,112161.0,51.3013,51.3428,51.0772,51.0855,112161.0
2018-01-08 11:00:00,61.54,61.56,61.28,61.28,106440.0,51.0772,51.0938,50.8615,50.8615,106440.0
2018-01-08 11:30:00,61.3,61.39,61.15,61.16,58295.0,50.8781,50.9527,50.7536,50.7619,58295.0
2018-01-08 12:00:00,61.16,61.23,61.1,61.19,52118.0,50.7619,50.82,50.7121,50.7868,52118.0
2018-01-08 12:30:00,61.19,61.26,61.18,61.24,40343.0,50.7868,50.8449,50.7785,50.8283,40343.0
2018-01-08 13:00:00,61.23,61.38,61.2,61.28,72015.0,50.82,50.9444,50.7951,50.8615,72015.0
2018-01-08 13:30:00,61.3,61.41,61.29,61.41,56843.0,50.8781,50.9693,50.8698,50.9693,56843.0
2018-01-08 14:00:00,61.41,61.41,61.35,61.38,71468.0,50.9693,50.9693,50.9196,50.9444,71468.0
2018-01-08 14:30:00,61.36,61.43,61.31,61.42,79584.0,50.9279,50.9859,50.8864,50.9776,79584.0
2018-01-08 15:00:00,61.43,61.59,61.41,61.59,164736.0,50.9859,51.1187,50.9693,51.1187,164736.0
2018-01-08 15:30:00,61.58,61.67,61.53,61.55,299000.0,51.1104,51.1851,51.0689,51.0855,299000.0
2018-01-09 09:30:00,61.63,61.85,61.52,61.53,106658.0,51.1519,51.3345,51.0606,51.0689,106658.0
2018-01-09 10:00:00,61.54,61.58,61.38,61.57,79507.0,51.0772,51.1104,50.9444,51.1021,79507.0
2018-01-09 10:30:00,61.57,61.74,61.49,61.7,126040.0,51.1021,51.2432,51.0357,51.21,126040.0
2018-01-09 11:00:00,61.7,61.93,61.64,61.9,93227.0,51.21,51.4009,51.1602,51.376,93227.0
2018-01-09 11:30:00,61.9,61.93,61.87,61.91,68979.0,51.376,51.4009,51.3511,51.3843,68979.0
2018-01-09 12:00:00,61.91,61.92,61.75,61.75,47983.0,51.3843,51.3926,51.2515,51.2515,47983.0
2018-01-09 12:30:00,61.76,61.76,61.68,61.69,61243.0,51.2598,51.2598,51.1934,51.2017,61243.0
2018-01-09 13:00:00,61.69,61.7,61.65,61.68,55962.0,51.2017,51.21,51.1685,51.1934,55962.0
2018-01-09 13:30:00,61.69,61.71,61.62,61.68,63795.0,51.2017,51.2183,51.1436,51.1934,63795.0
2018-01-09 14:00:00,61.68,61.72,61.62,61.67,135174.0,51.1934,51.2266,51.1436,51.1851,135174.0
2018-01-09 14:30:00,61.67,61.75,61.66,61.72,107718.0,51.1851,51.2515,51.1768,51.2266,107718.0
2018-01-09 15:00:00,61.73,61.73,61.54,61.54,117020.0,51.2349,51.2349,51.0772,51.0772,117020.0
2018-01-09 15:30:00,61.55,61.6,61.36,61.39,388384.0,51.0855,51.127,50.9279,50.9527,388384.0
2018-01-10 09:30:00,60.85,61.1,60.36,60.43,224519.0,50.5046,50.7121,50.0979,50.156,224519.0
2018-01-10 10:00:00,60.42,60.96,60.41,60.93,352020.0,50.1477,50.5959,50.1394,50.571,352020.0
2018-01-10 10:30:00,60.94,61.18,60.92,61.14,119656.0,50.5793,50.7785,50.5627,50.7453,119656.0
2018-01-10 11:00:00,61.14,61.43,61.05,61.32,231931.0,50.7453,50.9859,50.6706,50.8947,231931.0
2018-01-10 11:30:00,61.31,61.49,61.31,61.45,98870.0,50.8864,51.0357,50.8864,51.0025,98870.0
2018-01-10 12:00:00,61.44,61.52,61.36,61.37,105248.0,50.9942,51.0606,50.9279,50.9361,105248.0
2018-01-10 12:30:00,61.38,61.42,61.3,61.39,84833.0,50.9444,50.9776,50.8781,50.9527,84833.0
2018-01-10 13:00:00,61.39,61.42,61.3,61.33,74364.0,50.9527,50.9776,50.8781,50.903,74364.0
2018-01-10 13:30:00,61.34,61.34,61.26,61.28,57307.0,50.9113,50.9113,50.8449,50.8615,57307.0
2018-01-10 14:00:00,61.29,61.31,61.21,61.23,69544.0,50.8698,50.8864,50.8034,50.82,69544.0
2018-01-10 14:30:00,61.24,61.35,61.23,61.3,190122.0,50.8283,50.9196,50.82,50.8781,190122.0
2018-01-10 15:00:00,61.3,61.35,61.26,61.28,99280.0,50.8781,50.9196,50.8449,50.8615,99280.0
2018-01-10 15:30:00,61.28,61.42,61.28,61.35,398167.0,50.8615,50.9776,50.8615,50.9196,398167.0
2018-01-11 09:30:00,61.41,61.49,61.07,61.23,111304.0,50.9693,51.0357,50.6872,50.82,111304.0
2018-01-11 10:00:00,61.2,61.21,60.72,60.72,70781.0,50.7951,50.8034,50.3967,50.3967,70781.0
2018-01-11 10:30:00,60.71,60.96,60.61,60.95,139435.0,50.3884,50.5959,50.3054,50.5876,139435.0
2018-01-11 11:00:00,60.94,60.98,60.83,60.95,64531.0,50.5793,50.6125,50.488,50.5876,64531.0
2018-01-11 11:30:00,60.94,60.94,60.86,60.9,51417.0,50.5793,50.5793,50.5129,50.5461,51417.0
2018-01-11 12:00:00,60.9,60.98,60.87,60.95,42410.0,50.5461,50.6125,50.5212,50.5876,42410.0
2018-01-11 12:30:00,60.96,61.16,60.95,61.07,38471.0,50.5959,50.7619,50.5876,50.6872,38471.0
2018-01-11 13:00:00,61.07,61.13,61.04,61.11,39093.0,50.6872,50.737,50.6623,50.7204,39093.0
2018-01-11 13:30:00,61.11,61.13,61.02,61.03,31888.0,50.7204,50.737,50.6457,50.654,31888.0
2018-01-11 14:00:00,61.03,61.04,60.86,60.89,62744.0,50.654,50.6623,50.5129,50.5378,62744.0
2018-01-11 14:30:00,60.89,60.99,60.87,60.96,95136.0,50.5378,50.6208,50.5212,50.5959,95136.0
2018-01-11 15:00:00,60.96,61.12,60.95,61.09,83827.0,50.5959,50.7287,50.5876,50.7038,83827.0
2018-01-11 15:30:00,61.09,61.24,61.05,61.22,323807.0,50.7038,50.8283,50.6706,50.8117,323807.0
2018-01-12 09:30:00,61.39,61.48,61.19,61.47,88096.0,50.9527,51.0274,50.7868,51.0191,88096.0
2018-01-12 10:00:00,61.46,61.92,61.43,61.65,868863.0,51.0108,51.3926,50.9859,51.1685,868863.0
2018-01-12 10:30:00,61.67,61.68,61.36,61.47,111814.0,51.1851,51.1934,50.9279,51.0191,111814.0
2018-01-12 11:00:00,61.45,61.47,61.19,61.27,59986.0,51.0025,51.0191,50.7868,50.8532,59986.0
2018-01-12 11:30:00,61.27,61.3,61.16,61.23,51615.0,50.8532,50.8781,50.7619,50.82,51615.0
2018-01-12 12:00:00,61.23,61.32,61.18,61.19,67401.0,50.82,50.8947,50.7785,50.7868,67401.0
2018-01-12 12:30:00,61.19,61.24,61.09,61.21,64709.0,50.7868,50.8283,50.7038,50.8034,64709.0
2018-01-12 13:00:00,61.22,61.24,61.16,61.21,56717.0,50.8117,50.8283,50.7619,50.8034,56717.0
2018-01-12 13:30:00,61.21,61.25,61.16,61.22,44225.0,50.8034,50.8366,50.7619,50.8117,44225.0
2018-01-12 14:00:00,61.23,61.34,61.22,61.33,72375.0,50.82,50.9113,50.8117,50.903,72375.0
2018-01-12 14:30:00,61.34,61.37,61.3,61.33,97863.0,50.9113,50.9361,50.8781,50.903,97863.0
2018-01-12 15:00:00,61.33,61.52,61.33,61.49,180522.0,50.903,51.0606,50.903,51.0357,180522.0
2018-01-12 15:30:00,61.5,61.52,61.28,61.38,345725.0,51.044,51.0606,50.8615,50.9444,345725.0
2018-01-16 09:30:00,61.9,62.11,61.61,61.81,210420.0,51.376,51.5503,51.1353,51.3013,210420.0
2018-01-16 10:00:00,61.8,61.92,61.7,61.92,123390.0,51.293,51.3926,51.21,51.3926,123390.0
2018-01-16 10:30:00,61.91,61.92,61.69,61.72,104782.0,51.3843,51.3926,51.2017,51.2266,104782.0
2018-01-16 11:00:00,61.71,61.86,61.63,61.86,102790.0,51.2183,51.3428,51.1519,51.3428,102790.0
2018-01-16 11:30:00,61.86,61.97,61.81,61.96,101006.0,51.3428,51.4341,51.3013,51.4258,101006.0
2018-01-16 12:00:00,61.96,62.06,61.94,62.05,47885.0,51.4258,51.5088,51.4092,51.5005,47885.0
2018-01-16 12:30:00,62.06,62.13,61.98,62.09,80405.0,51.5088,51.5669,51.4424,51.5337,80405.0
2018-01-16 13:00:00,62.09,62.21,62.08,62.17,64132.0,51.5337,51.6333,51.5254,51.6001,64132.0
2018-01-16 13:30:00,62.18,62.18,61.95,61.96,70469.0,51.6084,51.6084,51.4175,51.4258,70469.0
2018-01-16 14:00:00,61.97,61.98,61.78,61.87,82323.0,51.4341,51.4424,51.2764,51.3511,82323.0
2018-01-16 14:30:00,61.86,61.87,61.68,61.81,107242.0,51.3428,51.3511,51.1934,51.3013,107242.0
2018-01-16 15:00:00,61.81,61.97,61.81,61.95,95241.0,51.3013,51.4341,51.3013,51.4175,95241.0
2018-01-16 15:30:00,61.95,61.95,61.67,61.72,356091.0,51.4175,51.4175,51.1851,51.2266,356091.0
2018-01-17 09:30:00,62.08,62.46,61.87,62.34,243986.0,51.5254,51.8408,51.3511,51.7412,243986.0
2018-01-17 10:00:00,62.35,62.36,62.03,62.09,74375.0,51.7495,51.7578,51.4839,51.5337,74375.0
2018-01-17 10:30:00,62.09,62.25,62.05,62.24,46436.0,51.5337,51.6665,51.5005,51.6582,46436.0
2018-01-17 11:00:00,62.24,62.32,62.16,62.24,47501.0,51.6582,51.7246,51.5918,51.6582,47501.0
2018-01-17 11:30:00,62.25,62.29,62.18,62.25,82434.0,51.6665,51.6997,51.6084,51.6665,82434.0
2018-01-17 12:00:00,62.25,62.58,62.25,62.51,107223.0,51.6665,51.9404,51.6665,51.8823,107223.0
2018-01-17 12:30:00,62.5,62.51,62.44,62.51,69896.0,51.874,51.8823,51.8242,51.8823,69896.0
2018-01-17 13:00:00,62.49,62.5,62.35,62.41,47969.0,51.8657,51.874,51.7495,51.7993,47969.0
2018-01-17 13:30:00,62.41,62.51,62.4,62.49,77456.0,51.7993,51.8823,51.791,51.8657,77456.0
2018-01-17 14:00:00,62.49,62.51,62.41,62.41,83346.0,51.8657,51.8823,51.7993,51.7993,83346.0
2018-01-17 14:30:00,62.39,62.52,62.35,62.51,98815.0,51.7827,51.8906,51.7495,51.8823,98815.0
2018-01-17 15:00:00,62.51,62.52,62.25,62.25,91105.0,51.8823,51.8906,51.6665,51.6665,91105.0
2018-01-17 15:30:00,62.25,62.3,62.13,62.21,338579.0,51.6665,51.708,51.5669,51.6333,338579.0
2018-01-18 09:30:00,62.25,62.45,62.03,62.39,98205.0,51.6665,51.8325,51.4839,51.7827,98205.0
2018-01-18 10:00:00,62.38,62.38,62.12,62.18,48996.0,51.7744,51.7744,51.5586,51.6084,48996.0
2018-01-18 10:30:00,62.18,62.45,62.18,62.42,93742.0,51.6084,51.8325,51.6084,51.8076,93742.0
2018-01-18 11:00:00,62.42,62.45,62.28,62.33,96696.0,51.8076,51.8325,51.6914,51.7329,96696.0
2018-01-18 11:30:00,62.32,62.39,62.25,62.26,79747.0,51.7246,51.7827,51.6665,51.6748,79747.0
2018-01-18 12:00:00,62.28,62.37,62.26,62.32,37981.0,51.6914,51.7661,51.6748,51.7246,37981.0
2018-01-18 12:30:00,62.33,62.42,62.32,62.34,70537.0,51.7329,51.8076,51.7246,51.7412,70537.0
2018-01-18 13:00:00,62.34,62.35,62.23,62.26,35423.0,51.7412,51.7495,51.6499,51.6748,35423.0
2018-01-18 13:30:00,62.26,62.35,62.25,62.33,46340.0,51.6748,51.7495,51.6665,51.7329,46340.0
2018-01-18 14:00:00,62.33,62.39,62.32,62.38,65393.0,51.7329,51.7827,51.7246,51.7744,65393.0
2018-01-18 14:30:00,62.39,62.5,62.39,62.48,64699.0,51.7827,51.874,51.7827,51.8574,64699.0
2018-01-18 15:00:00,62.49,62.49,62.35,62.37,70240.0,51.8657,51.8657,51.7495,51.7661,70240.0
2018-01-18 15:30:00,62.36,62.37,62.18,62.22,310682.0,51.7578,51.7661,51.6084,51.6416,310682.0
2018-01-19 09:30:00,62.52,62.77,62.41,62.72,383946.0,51.8906,52.0981,51.7993,52.0566,383946.0
2018-01-19 10:00:00,62.7,63.08,62.7,63.07,101018.0,52.04,52.3554,52.04,52.3471,101018.0
2018-01-19 10:30:00,63.07,63.07,62.85,63.06,111568.0,52.3471,52.3471,52.1645,52.3388,111568.0
2018-01-19 11:00:00,63.06,63.21,63.0,63.15,202029.0,52.3388,52.4633,52.289,52.4135,202029.0
2018-01-19 11:30:00,63.15,63.24,63.15,63.18,88943.0,52.4135,52.4882,52.4135,52.4384,88943.0
2018-01-19 12:00:00,63.17,63.18,62.99,63.04,77857.0,52.4301,52.4384,52.2807,52.3222,77857.0
2018-01-19 12:30:00,63.04,63.1,63.0,63.1,62996.0,52.3222,52.372,52.289,52.372,62996.0
2018-01-19 13:00:00,63.1,63.21,63.09,63.18,51668.0,52.372,52.4633,52.3637,52.4384,51668.0
2018-01-19 13:30:00,63.18,63.22,63.16,63.17,56861.0,52.4384,52.4716,52.4218,52.4301,56861.0
2018-01-19 14:00:00,63.17,63.25,63.15,63.24,59688.0,52.4301,52.4965,52.4135,52.4882,59688.0
2018-01-19 14:30:00,63.25,63.28,63.21,63.22,57447.0,52.4965,52.5214,52.4633,52.4716,57447.0
2018-01-19 15:00:00,63.2,63.21,63.08,63.2,85300.0,52.455,52.4633,52.3554,52.455,85300.0
2018-01-19 15:30:00,63.2,63.3,63.18,63.22,371194.0,52.455,52.538,52.4384,52.4716,371194.0
2018-01-22 09:30:00,63.17,63.65,63.13,63.49,107469.0,52.4301,52.8285,52.3969,52.6957,107469.0
2018-01-22 10:00:00,63.47,63.51,63.4,63.46,78561.0,52.6791,52.7123,52.621,52.6708,78561.0
2018-01-22 10:30:00,63.47,63.47,63.29,63.32,66478.0,52.6791,52.6791,52.5297,52.5546,66478.0
2018-01-22 11:00:00,63.31,63.42,63.26,63.26,67578.0,52.5463,52.6376,52.5048,52.5048,67578.0
2018-01-22 11:30:00,63.25,63.26,63.11,63.15,88962.0,52.4965,52.5048,52.3803,52.4135,88962.0
2018-01-22 12:00:00,63.15,63.34,63.1,63.33,68259.0,52.4135,52.5712,52.372,52.5629,68259.0
2018-01-22 12:30:00,63.32,63.43,63.28,63.36,30039.0,52.5546,52.6459,52.5214,52.5878,30039.0
2018-01-22 13:00:00,63.36,63.45,63.32,63.42,41789.0,52.5878,52.6625,52.5546,52.6376,41789.0
2018-01-22 13:30:00,63.43,63.56,63.43,63.49,67493.0,52.6459,52.7538,52.6459,52.6957,67493.0
2018-01-22 14:00:00,63.5,63.51,63.38,63.38,61352.0,52.704,52.7123,52.6044,52.6044,61352.0
2018-01-22 14:30:00,63.39,63.44,63.38,63.38,74848.0,52.6127,52.6542,52.6044,52.6044,74848.0
2018-01-22 15:00:00,63.38,63.48,63.38,63.45,131681.0,52.6044,52.6874,52.6044,52.6625,131681.0
2018-01-22 15:30:00,63.45,63.58,63.41,63.58,245241.0,52.6625,52.7704,52.6293,52.7704,245241.0
2018-01-23 09:30:00,63.46,63.73,63.18,63.71,105112.0,52.6708,52.8949,52.4384,52.8783,105112.0
2018-01-23 10:00:00,63.71,63.77,63.55,63.7,57955.0,52.8783,52.9281,52.7455,52.87,57955.0
2018-01-23 10:30:00,63.69,63.69,63.46,63.52,70759.0,52.8617,52.8617,52.6708,52.7206,70759.0
2018-01-23 11:00:00,63.51,63.55,63.38,63.47,71860.0,52.7123,52.7455,52.6044,52.6791,71860.0
2018-01-23 11:30:00,63.45,63.46,63.35,63.36,54294.0,52.6625,52.6708,52.5795,52.5878,54294.0
2018-01-23 12:00:00,63.35,63.36,63.27,63.29,66512.0,52.5795,52.5878,52.5131,52.5297,66512.0
2018-01-23 12:30:00,63.3,63.32,63.13,63.32,68004.0,52.538,52.5546,52.3969,52.5546,68004.0
2018-01-23 13:00:00,63.32,63.38,63.27,63.36,40339.0,52.5546,52.6044,52.5131,52.5878,40339.0
2018-01-23 13:30:00,63.36,63.56,63.33,63.48,64129.0,52.5878,52.7538,52.5629,52.6874,64129.0
2018-01-23 14:00:00,63.48,63.48,63.37,63.38,64672.0,52.6874,52.6874,52.5961,52.6044,64672.0
2018-01-23 14:30:00,63.39,63.4,63.31,63.32,88762.0,52.6127,52.621,52.5463,52.5546,88762.0
2018-01-23 15:00:00,63.31,63.37,63.24,63.27,134893.0,52.5463,52.5961,52.4882,52.5131,134893.0
2018-01-23 15:30:00,63.27,63.43,63.27,63.35,229659.0,52.5131,52.6459,52.5131,52.5795,229659.0
2018-01-24 09:30:00,63.57,64.15,63.48,64.13,164724.0,52.7621,53.2435,52.6874,53.2269,164724.0
2018-01-24 10:00:00,64.11,64.19,63.8,63.85,123422.0,53.2103,53.2767,52.953,52.9945,123422.0
2018-01-24 10:30:00,63.86,63.89,63.79,63.82,63295.0,53.0028,53.0277,52.9447,52.9696,63295.0
2018-01-24 11:00:00,63.83,63.89,63.57,63.6,82784.0,52.9779,53.0277,52.7621,52.787,82784.0
2018-01-24 11:30:00,63.61,63.67,63.46,63.62,74584.0,52.7953,52.8451,52.6708,52.8036,74584.0
2018-01-24 12:00:00,63.62,63.62,63.31,63.35,76923.0,52.8036,52.8036,52.5463,52.5795,76923.0
2018-01-24 12:30:00,63.36,63.47,63.28,63.41,52068.0,52.5878,52.6791,52.5214,52.6293,52068.0
2018-01-24 13:00:00,63.4,63.66,63.4,63.62,83915.0,52.621,52.8368,52.621,52.8036,83915.0
2018-01-24 13:30:00,63.62,63.75,63.62,63.72,70032.0,52.8036,52.9115,52.8036,52.8866,70032.0
2018-01-24 14:00:00,63.73,63.81,63.65,63.8,63279.0,52.8949,52.9613,52.8285,52.953,63279.0
2018-01-24 14:30:00,63.78,63.83,63.71,63.82,76747.0,52.9364,52.9779,52.8783,52.9696,76747.0
2018-01-24 15:00:00,63.82,63.82,63.7,63.74,87765.0,52.9696,52.9696,52.87,52.9032,87765.0
2018-01-24 15:30:00,63.74,63.85,63.68,63.74,291575.0,52.9032,52.9945,52.8534,52.9032,291575.0
2018-01-25 09:30:00,63.86,64.15,63.76,64.05,101349.0,53.0028,53.2435,52.9198,53.1605,101349.0
2018-01-25 10:00:00,64.06,64.16,63.99,64.07,60486.0,53.1688,53.2518,53.1107,53.1771,60486.0
2018-01-25 10:30:00,64.08,64.11,63.92,63.99,120708.0,53.1854,53.2103,53.0526,53.1107,120708.0
2018-01-25 11:00:00,63.99,64.04,63.85,63.86,59644.0,53.1107,53.1522,52.9945,53.0028,59644.0
2018-01-25 11:30:00,63.86,64.03,63.83,63.84,57332.0,53.0028,53.1439,52.9779,52.9862,57332.0
2018-01-25 12:00:00,63.85,64.0,63.76,63.99,76680.0,52.9945,53.119,52.9198,53.1107,76680.0
2018-01-25 12:30:00,63.99,64.05,63.98,64.03,66011.0,53.1107,53.1605,53.1024,53.1439,66011.0
2018-01-25 13:00:00,64.02,64.02,63.93,63.95,40034.0,53.1356,53.1356,53.0609,53.0775,40034.0
2018-01-25 13:30:00,63.95,64.07,63.9,64.03,45638.0,53.0775,53.1771,53.036,53.1439,45638.0
2018-01-25 14:00:00,64.03,64.08,63.92,63.94,57971.0,53.1439,53.1854,53.0526,53.0692,57971.0
2018-01-25 14:30:00,63.94,63.97,63.82,63.82,65588.0,53.0692,53.0941,52.9696,52.9696,65588.0
2018-01-25 15:00:00,63.83,64.02,63.76,63.96,88704.0,52.9779,53.1356,52.9198,53.0858,88704.0
2018-01-25 15:30:00,63.95,64.01,63.93,63.99,185834.0,53.0775,53.1273,53.0609,53.1107,185834.0
2018-01-26 09:30:00,63.92,63.98,63.6,63.7,94204.0,53.0526,53.1024,52.787,52.87,94204.0
2018-01-26 10:00:00,63.71,63.81,63.63,63.74,55396.0,52.8783,52.9613,52.8119,52.9032,55396.0
2018-01-26 10:30:00,63.75,63.9,63.68,63.68,48676.0,52.9115,53.036,52.8534,52.8534,48676.0
2018-01-26 11:00:00,63.69,63.69,63.47,63.52,64662.0,52.8617,52.8617,52.6791,52.7206,64662.0
2018-01-26 11:30:00,63.52,63.59,63.47,63.52,45049.0,52.7206,52.7787,52.6791,52.7206,45049.0
2018-01-26 12:00:00,63.51,63.74,63.51,63.7,57059.0,52.7123,52.9032,52.7123,52.87,57059.0
2018-01-26 12:30:00,63.7,63.78,63.66,63.75,40719.0,52.87,52.9364,52.8368,52.9115,40719.0
2018-01-26 13:00:00,63.75,63.84,63.72,63.8,70052.0,52.9115,52.9862,52.8866,52.953,70052.0
2018-01-26 13:30:00,63.8,63.84,63.78,63.78,40049.0,52.953,52.9862,52.9364,52.9364,40049.0
2018-01-26 14:00:00,63.78,63.79,63.72,63.77,37759.0,52.9364,52.9447,52.8866,52.9281,37759.0
2018-01-26 14:30:00,63.78,63.87,63.78,63.84,50555.0,52.9364,53.0111,52.9364,52.9862,50555.0
2018-01-26 15:00:00,63.83,63.89,63.82,63.88,68942.0,52.9779,53.0277,52.9696,53.0194,68942.0
2018-01-26 15:30:00,63.88,64.12,63.86,64.12,264879.0,53.0194,53.2186,53.0028,53.2186,264879.0
2018-01-29 09:30:00,64.2,64.27,64.0,64.02,87949.0,53.285,53.3431,53.119,53.1356,87949.0
2018-01-29 10:00:00,63.99,64.03,63.53,63.8,109909.0,53.1107,53.1439,52.7289,52.953,109909.0
2018-01-29 10:30:00,63.77,63.85,63.66,63.84,96115.0,52.9281,52.9945,52.8368,52.9862,96115.0
2018-01-29 11:00:00,63.84,63.94,63.82,63.83,80634.0,52.9862,53.0692,52.9696,52.9779,80634.0
2018-01-29 11:30:00,63.83,63.92,63.76,63.8,58479.0,52.9779,53.0526,52.9198,52.953,58479.0
2018-01-29 12:00:00,63.8,63.85,63.74,63.85,46231.0,52.953,52.9945,52.9032,52.9945,46231.0
2018-01-29 12:30:00,63.88,63.99,63.84,63.98,57929.0,53.0194,53.1107,52.9862,53.1024,57929.0
2018-01-29 13:00:00,64.0,64.02,63.91,63.95,36483.0,53.119,53.1356,53.0443,53.0775,36483.0
2018-01-29 13:30:00,63.95,63.99,63.77,63.79,59062.0,53.0775,53.1107,52.9281,52.9447,59062.0
2018-01-29 14:00:00,63.8,63.85,63.71,63.72,58159.0,52.953,52.9945,52.8783,52.8866,58159.0
2018-01-29 14:30:00,63.72,63.73,63.64,63.67,73849.0,52.8866,52.8949,52.8202,52.8451,73849.0
2018-01-29 15:00:00,63.67,63.7,63.55,63.55,92956.0,52.8451,52.87,52.7455,52.7455,92956.0
2018-01-29 15:30:00,63.55,63.6,63.39,63.39,233302.0,52.7455,52.787,52.6127,52.6127,233302.0
2018-01-30 09:30:00,63.26,63.79,63.23,63.64,171803.0,52.5048,52.9447,52.4799,52.8202,171803.0
2018-01-30 10:00:00,63.65,63.81,63.59,63.81,162080.0,52.8285,52.9613,52.7787,52.9613,162080.0
2018-01-30 10:30:00,63.81,64.06,63.79,64.04,94234.0,52.9613,53.1688,52.9447,53.1522,94234.0
2018-01-30 11:00:00,64.05,64.09,63.79,63.9,101647.0,53.1605,53.1937,52.9447,53.036,101647.0
2018-01-30 11:30:00,63.9,64.02,63.77,63.8,88330.0,53.036,53.1356,52.9281,52.953,88330.0
2018-01-30 12:00:00,63.8,63.82,63.53,63.53,91188.0,52.953,52.9696,52.7289,52.7289,91188.0
2018-01-30 12:30:00,63.53,63.63,63.51,63.59,92912.0,52.7289,52.8119,52.7123,52.7787,92912.0
2018-01-30 13:00:00,63.6,63.63,63.49,63.59,54350.0,52.787,52.8119,52.6957,52.7787,54350.0
2018-01-30 13:30:00,63.59,63.71,63.55,63.55,106103.0,52.7787,52.8783,52.7455,52.7455,106103.0
2018-01-30 14:00:00,63.55,63.64,63.49,63.52,62893.0,52.7455,52.8202,52.6957,52.7206,62893.0
2018-01-30 14:30:00,63.52,63.52,63.28,63.31,85711.0,52.7206,52.7206,52.5214,52.5463,85711.0
2018-01-30 15:00:00,63.31,63.43,63.26,63.42,83759.0,52.5463,52.6459,52.5048,52.6376,83759.0
2018-01-30 15:30:00,63.41,63.46,63.31,63.31,294017.0,52.6293,52.6708,52.5463,52.5463,294017.0
2018-01-31 09:30:00,63.48,63.94,63.37,63.92,196447.0,52.6874,53.0692,52.5961,53.0526,196447.0
2018-01-31 10:00:00,63.9,64.17,63.86,63.91,116997.0,53.036,53.2601,53.0028,53.0443,116997.0
2018-01-31 10:30:00,63.9,63.96,63.6,63.68,112325.0,53.036,53.0858,52.787,52.8534,112325.0
2018-01-31 11:00:00,63.68,63.84,63.16,63.42,496920.0,52.8534,52.9862,52.4218,52.6376,496920.0
2018-01-31 11:30:00,63.42,63.55,63.27,63.27,105791.0,52.6376,52.7455,52.5131,52.5131,105791.0
2018-01-31 12:00:00,63.28,63.45,63.25,63.41,73396.0,52.5214,52.6625,52.4965,52.6293,73396.0
2018-01-31 12:30:00,63.4,63.42,63.27,63.33,48840.0,52.621,52.6376,52.5131,52.5629,48840.0
2018-01-31 13:00:00,63.33,63.45,63.31,63.41,48167.0,52.5629,52.6625,52.5463,52.6293,48167.0
2018-01-31 13:30:00,63.4,63.41,63.3,63.33,68737.0,52.621,52.6293,52.538,52.5629,68737.0
2018-01-31 14:00:00,63.33,63.44,62.94,62.99,138075.0,52.5629,52.6542,52.2392,52.2807,138075.0
2018-01-31 14:30:00,62.97,63.04,62.66,62.88,158295.0,52.2641,52.3222,52.0068,52.1894,158295.0
2018-01-31 15:00:00,62.89,62.99,62.76,62.97,179130.0,52.1977,52.2807,52.0898,52.2641,179130.0
2018-01-31 15:30:00,62.97,63.13,62.88,62.9,677579.0,52.2641,52.3969,52.1894,52.206,677579.0
2018-02-01 09:30:00,62.63,62.63,62.26,62.51,146493.0,51.9819,51.9819,51.6748,51.8823,146493.0
2018-02-01 10:00:00,62.49,62.56,61.73,61.87,338523.0,51.8657,51.9238,51.2349,51.3511,338523.0
2018-02-01 10:30:00,61.86,62.07,61.62,61.77,325327.0,51.3428,51.5171,51.1436,51.2681,325327.0
2018-02-01 11:00:00,61.76,62.0,61.76,61.88,93021.0,51.2598,51.459,51.2598,51.3594,93021.0
2018-02-01 11:30:00,61.89,62.23,61.88,62.13,92237.0,51.3677,51.6499,51.3594,51.5669,92237.0
2018-02-01 12:00:00,62.14,62.23,62.12,62.16,63096.0,51.5752,51.6499,51.5586,51.5918,63096.0
2018-02-01 12:30:00,62.15,62.2,62.12,62.17,91875.0,51.5835,51.625,51.5586,51.6001,91875.0
2018-02-01 13:00:00,62.18,62.24,62.15,62.17,70226.0,51.6084,51.6582,51.5835,51.6001,70226.0
2018-02-01 13:30:00,62.18,62.22,62.08,62.13,53674.0,51.6084,51.6416,51.5254,51.5669,53674.0
2018-02-01 14:00:00,62.13,62.17,61.9,62.04,85185.0,51.5669,51.6001,51.376,51.4922,85185.0
2018-02-01 14:30:00,62.05,62.09,61.83,62.08,109906.0,51.5005,51.5337,51.3179,51.5254,109906.0
2018-02-01 15:00:00,62.07,62.14,61.99,62.0,112300.0,51.5171,51.5752,51.4507,51.459,112300.0
2018-02-01 15:30:00,62.0,62.05,61.9,61.99,298335.0,51.459,51.5005,51.376,51.4507,298335.0
2018-02-02 09:30:00,61.89,62.27,61.69,62.01,197044.0,51.3677,51.6831,51.2017,51.4673,197044.0
2018-02-02 10:00:00,61.97,62.05,61.71,61.84,189012.0,51.4341,51.5005,51.2183,51.3262,189012.0
2018-02-02 10:30:00,61.85,61.9,61.69,61.81,170743.0,51.3345,51.376,51.2017,51.3013,170743.0
2018-02-02 11:00:00,61.8,61.99,61.77,61.81,165472.0,51.293,51.4507,51.2681,51.3013,165472.0
2018-02-02 11:30:00,61.81,61.9,61.72,61.77,154916.0,51.3013,51.376,51.2266,51.2681,154916.0
2018-02-02 12:00:00,61.76,61.82,61.55,61.81,189008.0,51.2598,51.3096,51.0855,51.3013,189008.0
2018-02-02 12:30:00,61.81,61.82,61.7,61.71,112442.0,51.3013,51.3096,51.21,51.2183,112442.0
2018-02-02 13:00:00,61.71,61.75,61.58,61.65,137089.0,51.2183,51.2515,51.1104,51.1685,137089.0
2018-02-02 13:30:00,61.65,61.7,61.57,61.6,229324.0,51.1685,51.21,51.1021,51.127,229324.0
2018-02-02 14:00:00,61.61,61.64,61.23,61.25,488565.0,51.1353,51.1602,50.82,50.8366,488565.0
2018-02-02 14:30:00,61.26,61.32,61.14,61.24,285143.0,50.8449,50.8947,50.7453,50.8283,285143.0
2018-02-02 15:00:00,61.23,61.37,61.0,61.31,326639.0,50.82,50.9361,50.6291,50.8864,326639.0
2018-02-02 15:30:00,61.29,61.37,61.11,61.15,627455.0,50.8698,50.9361,50.7204,50.7536,627455.0
2018-02-05 09:30:00,60.57,60.58,58.2,58.83,565751.0,50.2722,50.2805,48.3051,48.828,565751.0
2018-02-05 10:00:00,58.85,59.25,58.56,58.94,331018.0,48.8446,49.1766,48.6039,48.9193,331018.0
2018-02-05 10:30:00,58.94,59.63,58.84,59.55,360816.0,48.9193,49.492,48.8363,49.4256,360816.0
2018-02-05 11:00:00,59.55,59.58,59.06,59.1,215106.0,49.4256,49.4505,49.0189,49.0521,215106.0
2018-02-05 11:30:00,59.08,59.39,59.03,59.35,169140.0,49.0355,49.2928,48.994,49.2596,169140.0
2018-02-05 12:00:00,59.37,59.37,58.96,59.14,138433.0,49.2762,49.2762,48.9359,49.0853,138433.0
2018-02-05 12:30:00,59.13,59.4,59.08,59.19,148843.0,49.077,49.3011,49.0355,49.1268,148843.0
2018-02-05 13:00:00,59.17,59.18,58.71,58.81,167446.0,49.1102,49.1185,48.7284,48.8114,167446.0
2018-02-05 13:30:00,58.82,59.08,58.75,59.03,161167.0,48.8197,49.0355,48.7616,48.994,161167.0
2018-02-05 14:00:00,59.04,59.04,58.6,58.69,185634.0,49.0023,49.0023,48.6371,48.7118,185634.0
2018-02-05 14:30:00,58.68,58.68,58.45,58.47,276678.0,48.7035,48.7035,48.5126,48.5292,276678.0
2018-02-05 15:00:00,58.49,58.73,57.78,58.69,679809.0,48.5458,48.745,47.9565,48.7118,679809.0
2018-02-05 15:30:00,58.71,58.74,57.7,57.82,1000676.0,48.7284,48.7533,47.8901,47.9897,1000676.0
2018-02-06 09:30:00,56.42,58.53,56.01,58.02,443351.0,46.8277,48.579,46.4874,48.1557,443351.0
2018-02-06 10:00:00,58.06,58.72,57.71,57.99,263200.0,48.1889,48.7367,47.8984,48.1308,263200.0
2018-02-06 10:30:00,58.05,58.81,57.58,58.63,219313.0,48.1806,48.8114,47.7905,48.662,219313.0
2018-02-06 11:00:00,58.62,58.93,58.48,58.63,257434.0,48.6537,48.911,48.5375,48.662,257434.0
2018-02-06 11:30:00,58.63,58.97,58.46,58.89,194416.0,48.662,48.9442,48.5209,48.8778,194416.0
2018-02-06 12:00:00,58.89,59.36,58.84,59.32,162346.0,48.8778,49.2679,48.8363,49.2347,162346.0
2018-02-06 12:30:00,59.36,59.5,59.06,59.19,236319.0,49.2679,49.3841,49.0189,49.1268,236319.0
2018-02-06 13:00:00,59.17,59.19,58.9,58.99,158737.0,49.1102,49.1268,48.8861,48.9608,158737.0
2018-02-06 13:30:00,58.98,59.01,58.79,58.81,123233.0,48.9525,48.9774,48.7948,48.8114,123233.0
2018-02-06 14:00:00,58.8,58.93,58.65,58.77,208192.0,48.8031,48.911,48.6786,48.7782,208192.0
2018-02-06 14:30:00,58.77,59.49,58.74,59.41,229156.0,48.7782,49.3758,48.7533,49.3094,229156.0
2018-02-06 15:00:00,59.44,59.78,59.44,59.63,365228.0,49.3343,49.6165,49.3343,49.492,365228.0
2018-02-06 15:30:00,59.65,59.97,59.42,59.64,684594.0,49.5086,49.7742,49.3177,49.5003,684594.0
2018-02-07 09:30:00,59.42,59.97,59.31,59.83,171977.0,49.3177,49.7742,49.2264,49.658,171977.0
2018-02-07 10:00:00,59.83,60.01,59.7,59.79,137207.0,49.658,49.8074,49.5501,49.6248,137207.0
2018-02-07 10:30:00,59.81,59.86,59.47,59.62,226792.0,49.6414,49.6829,49.3592,49.4837,226792.0
2018-02-07 11:00:00,59.63,59.96,59.6,59.79,142414.0,49.492,49.7659,49.4671,49.6248,142414.0
2018-02-07 11:30:00,59.79,59.81,59.55,59.81,132946.0,49.6248,49.6414,49.4256,49.6414,132946.0
2018-02-07 12:00:00,59.81,59.91,59.67,59.9,106289.0,49.6414,49.7244,49.5252,49.7161,106289.0
2018-02-07 12:30:00,59.9,59.9,59.56,59.56,88156.0,49.7161,49.7161,49.4339,49.4339,88156.0
2018-02-07 13:00:00,59.59,59.68,59.17,59.27,167642.0,49.4588,49.5335,49.1102,49.1932,167642.0
2018-02-07 13:30:00,59.29,59.46,59.05,59.23,176809.0,49.2098,49.3509,49.0106,49.16,176809.0
2018-02-07 14:00:00,59.19,59.21,58.88,59.14,166738.0,49.1268,49.1434,48.8695,49.0853,166738.0
2018-02-07 14:30:00,59.15,59.28,58.84,58.99,177367.0,49.0936,49.2015,48.8363,48.9608,177367.0
2018-02-07 15:00:00,58.99,59.29,58.95,59.2,186182.0,48.9608,49.2098,48.9276,49.1351,186182.0
2018-02-07 15:30:00,59.2,59.22,58.4,58.41,773320.0,49.1351,49.1517,48.4711,48.4794,773320.0
2018-02-08 09:30:00,58.63,58.65,57.91,57.94,176488.0,48.662,48.6786,48.0644,48.0893,176488.0
2018-02-08 10:00:00,57.94,58.46,57.82,58.19,150464.0,48.0893,48.5209,47.9897,48.2968,150464.0
2018-02-08 10:30:00,58.18,58.43,57.94,58.06,152609.0,48.2885,48.496,48.0893,48.1889,152609.0
2018-02-08 11:00:00,58.07,58.15,57.81,57.82,190297.0,48.1972,48.2636,47.9814,47.9897,190297.0
2018-02-08 11:30:00,57.83,58.15,57.71,57.94,152002.0,47.998,48.2636,47.8984,48.0893,152002.0
2018-02-08 12:00:00,57.91,57.95,57.49,57.55,138668.0,48.0644,48.0976,47.7158,47.7656,138668.0
2018-02-08 12:30:00,57.55,57.85,57.36,57.63,120623.0,47.7656,48.0146,47.6079,47.832,120623.0
2018-02-08 13:00:00,57.59,57.86,57.42,57.61,177112.0,47.7988,48.0229,47.6577,47.8154,177112.0
2018-02-08 13:30:00,57.6,58.1,57.57,57.96,162117.0,47.8071,48.2221,47.7822,48.1059,162117.0
2018-02-08 14:00:00,57.96,58.08,57.75,57.79,120993.0,48.1059,48.2055,47.9316,47.9648,120993.0
2018-02-08 14:30:00,57.79,57.89,57.64,57.79,159677.0,47.9648,48.0478,47.8403,47.9648,159677.0
2018-02-08 15:00:00,57.81,57.97,57.63,57.83,191269.0,47.9814,48.1142,47.832,47.998,191269.0
2018-02-08 15:30:00,57.81,57.85,57.0,57.01,631327.0,47.9814,48.0146,47.3091,47.3174,631327.0
2018-02-09 09:30:00,57.57,58.16,57.5,57.81,129473.0,47.7822,48.2719,47.7241,47.9814,129473.0
2018-02-09 10:00:00,57.81,58.04,57.8,57.82,106333.0,47.9814,48.1723,47.9731,47.9897,106333.0
2018-02-09 10:30:00,57.82,57.92,57.24,57.63,119123.0,47.9897,48.0727,47.5083,47.832,119123.0
2018-02-09 11:00:00,57.63,57.77,57.33,57.48,114521.0,47.832,47.9482,47.583,47.7075,114521.0
2018-02-09 11:30:00,57.51,57.64,57.28,57.28,78221.0,47.7324,47.8403,47.5415,47.5415,78221.0
2018-02-09 12:00:00,57.29,57.35,57.0,57.03,155518.0,47.5498,47.5996,47.3091,47.334,155518.0
2018-02-09 12:30:00,57.02,57.25,56.9,57.25,147618.0,47.3257,47.5166,47.2261,47.5166,147618.0
2018-02-09 13:00:00,57.24,57.24,56.77,56.9,166329.0,47.5083,47.5083,47.1182,47.2261,166329.0
2018-02-09 13:30:00,56.87,57.65,56.83,57.4,178786.0,47.2012,47.8486,47.168,47.6411,178786.0
2018-02-09 14:00:00,57.37,58.13,57.35,57.85,153520.0,47.6162,48.247,47.5996,48.0146,153520.0
2018-02-09 14:30:00,57.86,57.93,57.59,57.64,115339.0,48.0229,48.081,47.7988,47.8403,115339.0
2018-02-09 15:00:00,57.62,58.02,57.29,57.93,203342.0,47.8237,48.1557,47.5498,48.081,203342.0
2018-02-09 15:30:00,57.93,58.79,57.89,58.31,584365.0,48.081,48.7948,48.0478,48.3964,584365.0
2018-02-12 09:30:00,58.74,59.11,58.57,58.63,176968.0,48.7533,49.0604,48.6122,48.662,176968.0
2018-02-12 10:00:00,58.66,58.79,58.21,58.47,150239.0,48.6869,48.7948,48.3134,48.5292,150239.0
2018-02-12 10:30:00,58.46,58.67,58.22,58.3,123849.0,48.5209,48.6952,48.3217,48.3881,123849.0
2018-02-12 11:00:00,58.3,58.42,58.14,58.37,92036.0,48.3881,48.4877,48.2553,48.4462,92036.0
2018-02-12 11:30:00,58.37,58.7,58.18,58.7,97892.0,48.4462,48.7201,48.2885,48.7201,97892.0
2018-02-12 12:00:00,58.69,58.8,58.52,58.71,83702.0,48.7118,48.8031,48.5707,48.7284,83702.0
2018-02-12 12:30:00,58.68,58.71,58.48,58.52,61845.0,48.7035,48.7284,48.5375,48.5707,61845.0
2018-02-12 13:00:00,58.52,58.59,58.4,58.45,60690.0,48.5707,48.6288,48.4711,48.5126,60690.0
2018-02-12 13:30:00,58.45,58.7,58.33,58.63,82383.0,48.5126,48.7201,48.413,48.662,82383.0
2018-02-12 14:00:00,58.62,58.7,58.42,58.51,102915.0,48.6537,48.7201,48.4877,48.5624,102915.0
2018-02-12 14:30:00,58.52,58.59,58.27,58.41,126614.0,48.5707,48.6288,48.3632,48.4794,126614.0
2018-02-12 15:00:00,58.41,58.52,58.3,58.47,276374.0,48.4794,48.5707,48.3881,48.5292,276374.0
2018-02-12 15:30:00,58.47,58.52,58.03,58.12,457996.0,48.5292,48.5707,48.164,48.2387,457996.0
2018-02-13 09:30:00,58.04,58.37,57.92,57.96,169779.0,48.1723,48.4462,48.0727,48.1059,169779.0
2018-02-13 10:00:00,57.95,58.35,57.93,58.15,147760.0,48.0976,48.4296,48.081,48.2636,147760.0
2018-02-13 10:30:00,58.16,58.48,58.14,58.36,106450.0,48.2719,48.5375,48.2553,48.4379,106450.0
2018-02-13 11:00:00,58.37,58.44,58.21,58.32,128596.0,48.4462,48.5043,48.3134,48.4047,128596.0
2018-02-13 11:30:00,58.33,58.48,58.31,58.42,93779.0,48.413,48.5375,48.3964,48.4877,93779.0
2018-02-13 12:00:00,58.42,58.48,58.39,58.45,49705.0,48.4877,48.5375,48.4628,48.5126,49705.0
2018-02-13 12:30:00,58.44,58.45,58.22,58.22,52644.0,48.5043,48.5126,48.3217,48.3217,52644.0
2018-02-13 13:00:00,58.2,58.46,58.2,58.38,91016.0,48.3051,48.5209,48.3051,48.4545,91016.0
2018-02-13 13:30:00,58.37,58.43,58.27,58.32,62612.0,48.4462,48.496,48.3632,48.4047,62612.0
2018-02-13 14:00:00,58.32,58.45,58.3,58.35,77613.0,48.4047,48.5126,48.3881,48.4296,77613.0
2018-02-13 14:30:00,58.36,58.42,58.3,58.4,93840.0,48.4379,48.4877,48.3881,48.4711,93840.0
2018-02-13 15:00:00,58.4,58.56,58.35,58.52,219060.0,48.4711,48.6039,48.4296,48.5707,219060.0
2018-02-13 15:30:00,58.52,58.55,58.41,58.43,350990.0,48.5707,48.5956,48.4794,48.496,350990.0
2018-02-14 09:30:00,58.27,58.44,58.09,58.21,133626.0,48.3632,48.5043,48.2138,48.3134,133626.0
2018-02-14 10:00:00,58.22,58.51,58.14,58.3,104078.0,48.3217,48.5624,48.2553,48.3881,104078.0
2018-02-14 10:30:00,58.31,58.48,58.26,58.28,98067.0,48.3964,48.5375,48.3549,48.3715,98067.0
2018-02-14 11:00:00,58.29,58.34,58.15,58.26,80375.0,48.3798,48.4213,48.2636,48.3549,80375.0
2018-02-14 11:30:00,58.27,58.3,58.02,58.06,81535.0,48.3632,48.3881,48.1557,48.1889,81535.0
2018-02-14 12:00:00,58.06,58.25,58.01,58.21,87429.0,48.1889,48.3466,48.1474,48.3134,87429.0
2018-02-14 12:30:00,58.21,58.38,58.16,58.34,163351.0,48.3134,48.4545,48.2719,48.4213,163351.0
2018-02-14 13:00:00,58.34,58.47,58.21,58.28,117842.0,48.4213,48.5292,48.3134,48.3715,117842.0
2018-02-14 13:30:00,58.28,58.39,58.28,58.37,77818.0,48.3715,48.4628,48.3715,48.4462,77818.0
2018-02-14 14:00:00,58.37,58.41,58.3,58.32,94100.0,48.4462,48.4794,48.3881,48.4047,94100.0
2018-02-14 14:30:00,58.3,58.4,58.28,58.37,175383.0,48.3881,48.4711,48.3715,48.4462,175383.0
2018-02-14 15:00:00,58.38,58.5,58.26,58.32,204892.0,48.4545,48.5541,48.3549,48.4047,204892.0
2018-02-14 15:30:00,58.31,58.44,58.28,58.36,499856.0,48.3964,48.5043,48.3715,48.4379,499856.0
2018-02-15 09:30:00,58.57,58.89,58.44,58.46,114426.0,48.6122,48.8778,48.5043,48.5209,114426.0
2018-02-15 10:00:00,58.47,58.52,58.15,58.52,121641.0,48.5292,48.5707,48.2636,48.5707,121641.0
2018-02-15 10:30:00,58.51,58.74,58.49,58.63,153047.0,48.5624,48.7533,48.5458,48.662,153047.0
2018-02-15 11:00:00,58.63,58.76,58.51,58.76,69740.0,48.662,48.7699,48.5624,48.7699,69740.0
2018-02-15 11:30:00,58.77,59.03,58.73,58.84,56841.0,48.7782,48.994,48.745,48.8363,56841.0
2018-02-15 12:00:00,58.84,58.88,58.71,58.84,50011.0,48.8363,48.8695,48.7284,48.8363,50011.0
2018-02-15 12:30:00,58.84,58.96,58.78,58.91,31754.0,48.8363,48.9359,48.7865,48.8944,31754.0
2018-02-15 13:00:00,58.89,59.01,58.8,58.81,48838.0,48.8778,48.9774,48.8031,48.8114,48838.0
2018-02-15 13:30:00,58.83,59.03,58.77,58.97,52460.0,48.828,48.994,48.7782,48.9442,52460.0
2018-02-15 14:00:00,58.97,59.06,58.96,59.02,77741.0,48.9442,49.0189,48.9359,48.9857,77741.0
2018-02-15 14:30:00,59.02,59.21,59.01,59.18,145363.0,48.9857,49.1434,48.9774,49.1185,145363.0
2018-02-15 15:00:00,59.18,59.3,59.09,59.21,190215.0,49.1185,49.2181,49.0438,49.1434,190215.0
2018-02-15 15:30:00,59.21,59.37,59.09,59.36,492708.0,49.1434,49.2762,49.0438,49.2679,492708.0
2018-02-16 09:30:00,59.25,59.95,59.08,59.7,259552.0,49.1766,49.7576,49.0355,49.5501,259552.0
2018-02-16 10:00:00,59.71,60.03,59.66,59.96,141729.0,49.5584,49.824,49.5169,49.7659,141729.0
2018-02-16 10:30:00,59.98,60.19,59.92,60.04,84242.0,49.7825,49.9568,49.7327,49.8323,84242.0
2018-02-16 11:00:00,60.04,60.25,60.0,60.04,106142.0,49.8323,50.0066,49.7991,49.8323,106142.0
2018-02-16 11:30:00,60.01,60.15,60.01,60.06,67800.0,49.8074,49.9236,49.8074,49.8489,67800.0
2018-02-16 12:00:00,60.05,60.07,59.91,60.0,47608.0,49.8406,49.8572,49.7244,49.7991,47608.0
2018-02-16 12:30:00,60.01,60.17,59.91,60.02,37662.0,49.8074,49.9402,49.7244,49.8157,37662.0
2018-02-16 13:00:00,60.04,60.07,59.77,59.77,27453.0,49.8323,49.8572,49.6082,49.6082,27453.0
2018-02-16 13:30:00,59.81,60.04,59.71,59.9,46471.0,49.6414,49.8323,49.5584,49.7161,46471.0
2018-02-16 14:00:00,59.9,59.97,59.63,59.69,71689.0,49.7161,49.7742,49.492,49.5418,71689.0
2018-02-16 14:30:00,59.71,59.94,59.66,59.93,70430.0,49.5584,49.7493,49.5169,49.741,70430.0
2018-02-16 15:00:00,59.93,60.03,59.92,59.99,123881.0,49.741,49.824,49.7327,49.7908,123881.0
2018-02-16 15:30:00,59.99,60.2,59.9,60.0,440254.0,49.7908,49.9651,49.7161,49.7991,440254.0
2018-02-20 09:30:00,59.47,59.47,58.72,59.16,230199.0,49.3592,49.3592,48.7367,49.1019,230199.0
2018-02-20 10:00:00,59.17,59.46,59.09,59.38,106144.0,49.1102,49.3509,49.0438,49.2845,106144.0
2018-02-20 10:30:00,59.37,59.39,59.01,59.04,101044.0,49.2762,49.2928,48.9774,49.0023,101044.0
2018-02-20 11:00:00,59.04,59.38,58.95,59.37,94527.0,49.0023,49.2845,48.9276,49.2762,94527.0
2018-02-20 11:30:00,59.36,59.42,59.27,59.4,78204.0,49.2679,49.3177,49.1932,49.3011,78204.0
2018-02-20 12:00:00,59.37,59.5,59.16,59.22,67929.0,49.2762,49.3841,49.1019,49.1517,67929.0
2018-02-20 12:30:00,59.22,59.23,59.11,59.17,36379.0,49.1517,49.16,49.0604,49.1102,36379.0
2018-02-20 13:00:00,59.16,59.19,58.85,58.88,56846.0,49.1019,49.1268,48.8446,48.8695,56846.0
2018-02-20 13:30:00,58.85,58.95,58.81,58.87,44130.0,48.8446,48.9276,48.8114,48.8612,44130.0
2018-02-20 14:00:00,58.87,58.89,58.75,58.8,127185.0,48.8612,48.8778,48.7616,48.8031,127185.0
2018-02-20 14:30:00,58.79,58.94,58.78,58.88,133783.0,48.7948,48.9193,48.7865,48.8695,133783.0
2018-02-20 15:00:00,58.9,59.02,58.81,58.94,139799.0,48.8861,48.9857,48.8114,48.9193,139799.0
2018-02-20 15:30:00,58.93,59.11,58.89,58.91,443399.0,48.911,49.0604,48.8778,48.8944,443399.0
2018-02-21 09:30:00,58.94,59.38,58.84,59.2,94211.0,48.9193,49.2845,48.8363,49.1351,94211.0
2018-02-21 10:00:00,59.17,59.27,59.08,59.18,59738.0,49.1102,49.1932,49.0355,49.1185,59738.0
2018-02-21 10:30:00,59.17,59.17,58.99,59.02,51446.0,49.1102,49.1102,48.9608,48.9857,51446.0
2018-02-21 11:00:00,59.03,59.04,58.96,58.98,51051.0,48.994,49.0023,48.9359,48.9525,51051.0
2018-02-21 11:30:00,58.99,59.2,58.97,59.2,54245.0,48.9608,49.1351,48.9442,49.1351,54245.0
2018-02-21 12:00:00,59.16,59.19,59.03,59.07,39442.0,49.1019,49.1268,48.994,49.0272,39442.0
2018-02-21 12:30:00,59.08,59.26,59.05,59.26,40177.0,49.0355,49.1849,49.0106,49.1849,40177.0
2018-02-21 13:00:00,59.25,59.34,59.24,59.27,42599.0,49.1766,49.2513,49.1683,49.1932,42599.0
2018-02-21 13:30:00,59.27,59.31,59.13,59.21,49550.0,49.1932,49.2264,49.077,49.1434,49550.0
2018-02-21 14:00:00,59.22,59.55,59.2,59.41,76206.0,49.1517,49.4256,49.1351,49.3094,76206.0
2018-02-21 14:30:00,59.41,59.49,59.18,59.24,89379.0,49.3094,49.3758,49.1185,49.1683,89379.0
2018-02-21 15:00:00,59.24,59.24,58.9,59.06,162811.0,49.1683,49.1683,48.8861,49.0189,162811.0
2018-02-21 15:30:00,59.06,59.14,58.55,58.56,477006.0,49.0189,49.0853,48.5956,48.6039,477006.0
2018-02-22 09:30:00,58.86,59.24,58.86,59.07,151227.0,48.8529,49.1683,48.8529,49.0272,151227.0
2018-02-22 10:00:00,59.08,59.34,59.0,59.08,58935.0,49.0355,49.2513,48.9691,49.0355,58935.0
2018-02-22 10:30:00,59.08,59.15,59.01,59.04,47249.0,49.0355,49.0936,48.9774,49.0023,47249.0
2018-02-22 11:00:00,59.03,59.14,58.93,59.09,51634.0,48.994,49.0853,48.911,49.0438,51634.0
2018-02-22 11:30:00,59.07,59.08,58.94,59.04,40507.0,49.0272,49.0355,48.9193,49.0023,40507.0
2018-02-22 12:00:00,59.04,59.07,58.93,58.93,43601.0,49.0023,49.0272,48.911,48.911,43601.0
2018-02-22 12:30:00,58.95,59.04,58.84,58.9,80675.0,48.9276,49.0023,48.8363,48.8861,80675.0
2018-02-22 13:00:00,58.91,59.0,58.81,58.94,38776.0,48.8944,48.9691,48.8114,48.9193,38776.0
2018-02-22 13:30:00,58.95,58.98,58.86,58.94,72753.0,48.9276,48.9525,48.8529,48.9193,72753.0
2018-02-22 14:00:00,58.94,59.06,58.94,59.05,45321.0,48.9193,49.0189,48.9193,49.0106,45321.0
2018-02-22 14:30:00,59.04,59.11,58.78,58.8,159939.0,49.0023,49.0604,48.7865,48.8031,159939.0
2018-02-22 15:00:00,58.79,59.18,58.76,59.05,120193.0,48.7948,49.1185,48.7699,49.0106,120193.0
2018-02-22 15:30:00,59.05,59.06,58.81,58.86,274782.0,49.0106,49.0189,48.8114,48.8529,274782.0
2018-02-23 09:30:00,58.94,59.22,58.92,58.98,81995.0,48.9193,49.1517,48.9027,48.9525,81995.0
2018-02-23 10:00:00,58.97,59.03,58.89,58.89,42739.0,48.9442,48.994,48.8778,48.8778,42739.0
2018-02-23 10:30:00,58.89,58.99,58.86,58.9,36766.0,48.8778,48.9608,48.8529,48.8861,36766.0
2018-02-23 11:00:00,58.89,59.2,58.88,59.2,46387.0,48.8778,49.1351,48.8695,49.1351,46387.0
2018-02-23 11:30:00,59.2,59.47,59.2,59.44,57295.0,49.1351,49.3592,49.1351,49.3343,57295.0
2018-02-23 12:00:00,59.43,59.45,59.29,59.32,58876.0,49.326,49.3426,49.2098,49.2347,58876.0
2018-02-23 12:30:00,59.32,59.38,59.31,59.32,55551.0,49.2347,49.2845,49.2264,49.2347,55551.0
2018-02-23 13:00:00,59.33,59.37,59.26,59.37,37718.0,49.243,49.2762,49.1849,49.2762,37718.0
2018-02-23 13:30:00,59.36,59.38,59.26,59.31,52436.0,49.2679,49.2845,49.1849,49.2264,52436.0
2018-02-23 14:00:00,59.32,59.36,59.22,59.36,51272.0,49.2347,49.2679,49.1517,49.2679,51272.0
2018-02-23 14:30:00,59.36,59.47,59.25,59.46,63828.0,49.2679,49.3592,49.1766,49.3509,63828.0
2018-02-23 15:00:00,59.46,59.59,59.46,59.54,75435.0,49.3509,49.4588,49.3509,49.4173,75435.0
2018-02-23 15:30:00,59.53,59.67,59.47,59.67,258633.0,49.409,49.5252,49.3592,49.5252,258633.0
2018-02-26 09:30:00,59.79,60.05,59.75,59.82,93698.0,49.6248,49.8406,49.5916,49.6497,93698.0
2018-02-26 10:00:00,59.82,59.9,59.77,59.8,82649.0,49.6497,49.7161,49.6082,49.6331,82649.0
2018-02-26 10:30:00,59.8,59.92,59.73,59.81,80303.0,49.6331,49.7327,49.575,49.6414,80303.0
2018-02-26 11:00:00,59.82,59.93,59.77,59.88,82484.0,49.6497,49.741,49.6082,49.6995,82484.0
2018-02-26 11:30:00,59.89,59.93,59.74,59.92,57820.0,49.7078,49.741,49.5833,49.7327,57820.0
2018-02-26 12:00:00,59.92,60.16,59.89,60.16,67444.0,49.7327,49.9319,49.7078,49.9319,67444.0
2018-02-26 12:30:00,60.16,60.17,60.04,60.08,55874.0,49.9319,49.9402,49.8323,49.8655,55874.0
2018-02-26 13:00:00,60.09,60.11,59.97,60.06,44138.0,49.8738,49.8904,49.7742,49.8489,44138.0
2018-02-26 13:30:00,60.06,60.23,60.03,60.23,78371.0,49.8489,49.99,49.824,49.99,78371.0
2018-02-26 14:00:00,60.23,60.27,60.16,60.2,70043.0,49.99,50.0232,49.9319,49.9651,70043.0
2018-02-26 14:30:00,60.2,60.24,60.14,60.17,83851.0,49.9651,49.9983,49.9153,49.9402,83851.0
2018-02-26 15:00:00,60.17,60.29,60.15,60.28,79704.0,49.9402,50.0398,49.9236,50.0315,79704.0
2018-02-26 15:30:00,60.28,60.28,60.07,60.26,306599.0,50.0315,50.0315,49.8572,50.0149,306599.0
2018-02-27 09:30:00,60.28,60.55,60.23,60.54,115056.0,50.0315,50.2556,49.99,50.2473,115056.0
2018-02-27 10:00:00,60.53,60.97,60.51,60.86,176762.0,50.239,50.6042,50.2224,50.5129,176762.0
2018-02-27 10:30:00,60.88,60.88,60.45,60.57,118138.0,50.5295,50.5295,50.1726,50.2722,118138.0
2018-02-27 11:00:00,60.55,60.72,60.45,60.53,96608.0,50.2556,50.3967,50.1726,50.239,96608.0
2018-02-27 11:30:00,60.53,60.59,60.36,60.38,77120.0,50.239,50.2888,50.0979,50.1145,77120.0
2018-02-27 12:00:00,60.35,60.35,60.15,60.24,55085.0,50.0896,50.0896,49.9236,49.9983,55085.0
2018-02-27 12:30:00,60.24,60.35,60.19,60.29,54137.0,49.9983,50.0896,49.9568,50.0398,54137.0
2018-02-27 13:00:00,60.28,60.29,60.17,60.17,42803.0,50.0315,50.0398,49.9402,49.9402,42803.0
2018-02-27 13:30:00,60.17,60.21,60.09,60.12,49946.0,49.9402,49.9734,49.8738,49.8987,49946.0
2018-02-27 14:00:00,60.13,60.23,60.06,60.17,62885.0,49.907,49.99,49.8489,49.9402,62885.0
2018-02-27 14:30:00,60.17,60.24,60.06,60.14,56859.0,49.9402,49.9983,49.8489,49.9153,56859.0
2018-02-27 15:00:00,60.12,60.19,60.03,60.05,100539.0,49.8987,49.9568,49.824,49.8406,100539.0
2018-02-27 15:30:00,60.06,60.19,59.86,59.86,365583.0,49.8489,49.9568,49.6829,49.6829,365583.0
2018-02-28 09:30:00,60.05,60.47,60.05,60.47,101973.0,49.8406,50.1892,49.8406,50.1892,101973.0
2018-02-28 10:00:00,60.47,60.54,60.29,60.53,75654.0,50.1892,50.2473,50.0398,50.239,75654.0
2018-02-28 10:30:00,60.53,60.7,60.26,60.27,117928.0,50.239,50.3801,50.0149,50.0232,117928.0
2018-02-28 11:00:00,60.29,60.31,60.07,60.13,84813.0,50.0398,50.0564,49.8572,49.907,84813.0
2018-02-28 11:30:00,60.12,60.16,60.01,60.14,61675.0,49.8987,49.9319,49.8074,49.9153,61675.0
2018-02-28 12:00:00,60.15,60.23,60.1,60.13,56209.0,49.9236,49.99,49.8821,49.907,56209.0
2018-02-28 12:30:00,60.13,60.4,60.1,60.33,50131.0,49.907,50.1311,49.8821,50.073,50131.0
2018-02-28 13:00:00,60.33,60.47,60.22,60.46,56987.0,50.073,50.1892,49.9817,50.1809,56987.0
2018-02-28 13:30:00,60.46,60.54,60.36,60.52,65907.0,50.1809,50.2473,50.0979,50.2307,65907.0
2018-02-28 14:00:00,60.53,60.62,60.49,60.6,69920.0,50.239,50.3137,50.2058,50.2971,69920.0
2018-02-28 14:30:00,60.58,60.59,60.15,60.17,110401.0,50.2805,50.2888,49.9236,49.9402,110401.0
2018-02-28 15:00:00,60.16,60.24,60.07,60.11,168594.0,49.9319,49.9983,49.8572,49.8904,168594.0
2018-02-28 15:30:00,60.11,60.25,59.64,59.66,586381.0,49.8904,50.0066,49.5003,49.5169,586381.0
2018-03-01 09:30:00,59.59,59.89,59.46,59.73,164981.0,49.4588,49.7078,49.3509,49.575,164981.0
2018-03-01 10:00:00,59.72,60.09,59.65,60.09,137382.0,49.5667,49.8738,49.5086,49.8738,137382.0
2018-03-01 10:30:00,60.1,60.32,59.99,60.05,115841.0,49.8821,50.0647,49.7908,49.8406,115841.0
2018-03-01 11:00:00,60.05,60.29,59.99,60.13,109639.0,49.8406,50.0398,49.7908,49.907,109639.0
2018-03-01 11:30:00,60.13,60.38,60.05,60.33,84462.0,49.907,50.1145,49.8406,50.073,84462.0
2018-03-01 12:00:00,60.3,60.3,59.9,60.01,87992.0,50.0481,50.0481,49.7161,49.8074,87992.0
2018-03-01 12:30:00,60.01,60.05,59.8,59.95,195902.0,49.8074,49.8406,49.6331,49.7576,195902.0
2018-03-01 13:00:00,59.95,59.95,59.55,59.69,172295.0,49.7576,49.7576,49.4256,49.5418,172295.0
2018-03-01 13:30:00,59.68,59.76,59.48,59.54,149365.0,49.5335,49.5999,49.3675,49.4173,149365.0
2018-03-01 14:00:00,59.52,59.57,59.23,59.35,236223.0,49.4007,49.4422,49.16,49.2596,236223.0
2018-03-01 14:30:00,59.35,59.38,59.16,59.23,122536.0,49.2596,49.2845,49.1019,49.16,122536.0
2018-03-01 15:00:00,59.22,59.59,59.12,59.46,171905.0,49.1517,49.4588,49.0687,49.3509,171905.0
2018-03-01 15:30:00,59.46,59.66,59.19,59.47,546157.0,49.3509,49.5169,49.1268,49.3592,546157.0
2018-03-02 09:30:00,59.27,59.94,59.27,59.68,172297.0,49.1932,49.7493,49.1932,49.5335,172297.0
2018-03-02 10:00:00,59.66,59.91,59.56,59.81,117724.0,49.5169,49.7244,49.4339,49.6414,117724.0
2018-03-02 10:30:00,59.81,59.97,59.7,59.72,82519.0,49.6414,49.7742,49.5501,49.5667,82519.0
2018-03-02 11:00:00,59.71,59.73,59.51,59.7,115428.0,49.5584,49.575,49.3924,49.5501,115428.0
2018-03-02 11:30:00,59.71,59.88,59.56,59.86,203870.0,49.5584,49.6995,49.4339,49.6829,203870.0
2018-03-02 12:00:00,59.86,59.93,59.68,59.92,81127.0,49.6829,49.741,49.5335,49.7327,81127.0
2018-03-02 12:30:00,59.93,59.93,59.72,59.79,53938.0,49.741,49.741,49.5667,49.6248,53938.0
2018-03-02 13:00:00,59.78,59.79,59.58,59.6,33106.0,49.6165,49.6248,49.4505,49.4671,33106.0
2018-03-02 13:30:00,59.59,59.64,59.48,59.53,106256.0,49.4588,49.5003,49.3675,49.409,106256.0
2018-03-02 14:00:00,59.52,59.63,59.34,59.38,135556.0,49.4007,49.492,49.2513,49.2845,135556.0
2018-03-02 14:30:00,59.37,59.57,59.3,59.49,104323.0,49.2762,49.4422,49.2181,49.3758,104323.0
2018-03-02 15:00:00,59.48,59.48,59.32,59.41,144086.0,49.3675,49.3675,49.2347,49.3094,144086.0
2018-03-02 15:30:00,59.41,59.78,59.39,59.67,430208.0,49.3094,49.6165,49.2928,49.5252,430208.0
2018-03-05 09:30:00,59.56,59.87,59.33,59.35,95736.0,49.4339,49.6912,49.243,49.2596,95736.0
2018-03-05 10:00:00,59.34,59.42,59.09,59.14,116188.0,49.2513,49.3177,49.0438,49.0853,116188.0
2018-03-05 10:30:00,59.15,59.35,59.1,59.35,137273.0,49.0936,49.2596,49.0521,49.2596,137273.0
2018-03-05 11:00:00,59.34,59.75,59.3,59.73,97560.0,49.2513,49.5916,49.2181,49.575,97560.0
2018-03-05 11:30:00,59.73,59.98,59.72,59.82,92872.0,49.575,49.7825,49.5667,49.6497,92872.0
2018-03-05 12:00:00,59.82,59.88,59.75,59.79,44594.0,49.6497,49.6995,49.5916,49.6248,44594.0
2018-03-05 12:30:00,59.8,59.89,59.77,59.85,48765.0,49.6331,49.7078,49.6082,49.6746,48765.0
2018-03-05 13:00:00,59.84,59.88,59.68,59.72,46877.0,49.6663,49.6995,49.5335,49.5667,46877.0
2018-03-05 13:30:00,59.72,59.77,59.61,59.63,50693.0,49.5667,49.6082,49.4754,49.492,50693.0
2018-03-05 14:00:00,59.63,59.83,59.59,59.8,86334.0,49.492,49.658,49.4588,49.6331,86334.0
2018-03-05 14:30:00,59.8,60.08,59.78,60.07,85693.0,49.6331,49.8655,49.6165,49.8572,85693.0
2018-03-05 15:00:00,60.07,60.16,59.93,59.99,91919.0,49.8572,49.9319,49.741,49.7908,91919.0
2018-03-05 15:30:00,60.0,60.16,59.97,60.02,255392.0,49.7991,49.9319,49.7742,49.8157,255392.0
2018-03-06 09:30:00,60.04,60.29,59.89,60.07,97676.0,49.8323,50.0398,49.7078,49.8572,97676.0
2018-03-06 10:00:00,60.07,60.29,60.02,60.18,91134.0,49.8572,50.0398,49.8157,49.9485,91134.0
2018-03-06 10:30:00,60.2,60.2,59.97,60.01,84658.0,49.9651,49.9651,49.7742,49.8074,84658.0
2018-03-06 11:00:00,60.0,60.27,59.97,60.25,51715.0,49.7991,50.0232,49.7742,50.0066,51715.0
2018-03-06 11:30:00,60.26,60.26,60.07,60.18,44391.0,50.0149,50.0149,49.8572,49.9485,44391.0
2018-03-06 12:00:00,60.18,60.19,60.01,60.01,34579.0,49.9485,49.9568,49.8074,49.8074,34579.0
2018-03-06 12:30:00,60.01,60.22,60.0,60.21,40716.0,49.8074,49.9817,49.7991,49.9734,40716.0
2018-03-06 13:00:00,60.22,60.26,60.13,60.24,34548.0,49.9817,50.0149,49.907,49.9983,34548.0
2018-03-06 13:30:00,60.24,60.27,60.14,60.17,39646.0,49.9983,50.0232,49.9153,49.9402,39646.0
2018-03-06 14:00:00,60.17,60.32,60.1,60.27,101223.0,49.9402,50.0647,49.8821,50.0232,101223.0
2018-03-06 14:30:00,60.26,60.47,60.22,60.43,110924.0,50.0149,50.1892,49.9817,50.156,110924.0
2018-03-06 15:00:00,60.43,60.75,60.41,60.7,237791.0,50.156,50.4216,50.1394,50.3801,237791.0
2018-03-06 15:30:00,60.7,60.88,60.69,60.87,500684.0,50.3801,50.5295,50.3718,50.5212,500684.0
2018-03-07 09:30:00,60.27,60.27,59.93,60.15,108634.0,50.0232,50.0232,49.741,49.9236,108634.0
2018-03-07 10:00:00,60.14,60.41,60.14,60.27,63099.0,49.9153,50.1394,49.9153,50.0232,63099.0
2018-03-07 10:30:00,60.28,60.37,60.23,60.36,65313.0,50.0315,50.1062,49.99,50.0979,65313.0
2018-03-07 11:00:00,60.34,60.41,60.14,60.23,116560.0,50.0813,50.1394,49.9153,49.99,116560.0
2018-03-07 11:30:00,60.23,60.27,60.1,60.14,70754.0,49.99,50.0232,49.8821,49.9153,70754.0
2018-03-07 12:00:00,60.14,60.16,60.02,60.06,51652.0,49.9153,49.9319,49.8157,49.8489,51652.0
2018-03-07 12:30:00,60.05,60.1,60.01,60.06,153630.0,49.8406,49.8821,49.8074,49.8489,153630.0
2018-03-07 13:00:00,60.05,60.22,60.01,60.22,209001.0,49.8406,49.9817,49.8074,49.9817,209001.0
2018-03-07 13:30:00,60.24,60.26,60.1,60.17,46720.0,49.9983,50.0149,49.8821,49.9402,46720.0
2018-03-07 14:00:00,60.16,60.23,60.08,60.12,76969.0,49.9319,49.99,49.8655,49.8987,76969.0
2018-03-07 14:30:00,60.12,60.22,60.07,60.13,125009.0,49.8987,49.9817,49.8572,49.907,125009.0
2018-03-07 15:00:00,60.13,60.21,60.04,60.12,124496.0,49.907,49.9734,49.8323,49.8987,124496.0
2018-03-07 15:30:00,60.11,60.27,60.1,60.14,440984.0,49.8904,50.0232,49.8821,49.9153,440984.0
2018-03-08 09:30:00,60.24,60.47,60.09,60.44,97279.0,49.9983,50.1892,49.8738,50.1643,97279.0
2018-03-08 10:00:00,60.45,60.46,60.22,60.25,54820.0,50.1726,50.1809,49.9817,50.0066,54820.0
2018-03-08 10:30:00,60.25,60.32,60.14,60.24,64754.0,50.0066,50.0647,49.9153,49.9983,64754.0
2018-03-08 11:00:00,60.24,60.41,60.21,60.32,53764.0,49.9983,50.1394,49.9734,50.0647,53764.0
2018-03-08 11:30:00,60.31,60.47,60.24,60.44,79258.0,50.0564,50.1892,49.9983,50.1643,79258.0
2018-03-08 12:00:00,60.45,60.47,60.28,60.42,59443.0,50.1726,50.1892,50.0315,50.1477,59443.0
2018-03-08 12:30:00,60.42,60.44,60.25,60.32,123854.0,50.1477,50.1643,50.0066,50.0647,123854.0
2018-03-08 13:00:00,60.33,60.39,60.22,60.24,50896.0,50.073,50.1228,49.9817,49.9983,50896.0
2018-03-08 13:30:00,60.24,60.35,60.22,60.31,59129.0,49.9983,50.0896,49.9817,50.0564,59129.0
2018-03-08 14:00:00,60.33,60.41,60.24,60.38,86730.0,50.073,50.1394,49.9983,50.1145,86730.0
2018-03-08 14:30:00,60.38,60.45,60.33,60.41,89829.0,50.1145,50.1726,50.073,50.1394,89829.0
2018-03-08 15:00:00,60.42,60.48,60.34,60.43,96258.0,50.1477,50.1975,50.0813,50.156,96258.0
2018-03-08 15:30:00,60.43,60.49,60.26,60.47,430661.0,50.156,50.2058,50.0149,50.1892,430661.0
2018-03-09 09:30:00,60.69,60.74,60.47,60.51,118785.0,50.3718,50.4133,50.1892,50.2224,118785.0
2018-03-09 10:00:00,60.54,60.83,60.54,60.68,61441.0,50.2473,50.488,50.2473,50.3635,61441.0
2018-03-09 10:30:00,60.69,60.83,60.67,60.72,31713.0,50.3718,50.488,50.3552,50.3967,31713.0
2018-03-09 11:00:00,60.73,60.79,60.7,60.76,42622.0,50.405,50.4548,50.3801,50.4299,42622.0
2018-03-09 11:30:00,60.77,60.91,60.75,60.9,38305.0,50.4382,50.5544,50.4216,50.5461,38305.0
2018-03-09 12:00:00,60.93,61.02,60.89,61.0,26238.0,50.571,50.6457,50.5378,50.6291,26238.0
2018-03-09 12:30:00,60.99,61.12,60.97,61.04,34751.0,50.6208,50.7287,50.6042,50.6623,34751.0
2018-03-09 13:00:00,61.05,61.21,61.04,61.2,30329.0,50.6706,50.8034,50.6623,50.7951,30329.0
2018-03-09 13:30:00,61.21,61.21,61.09,61.11,37848.0,50.8034,50.8034,50.7038,50.7204,37848.0
2018-03-09 14:00:00,61.12,61.24,61.1,61.18,148927.0,50.7287,50.8283,50.7121,50.7785,148927.0
2018-03-09 14:30:00,61.18,61.29,61.17,61.2,58398.0,50.7785,50.8698,50.7702,50.7951,58398.0
2018-03-09 15:00:00,61.2,61.26,61.03,61.09,170827.0,50.7951,50.8449,50.654,50.7038,170827.0
2018-03-09 15:30:00,61.1,61.28,61.02,61.27,246801.0,50.7121,50.8615,50.6457,50.8532,246801.0
2018-03-12 09:30:00,61.39,61.44,61.03,61.26,67816.0,50.9527,50.9942,50.654,50.8449,67816.0
2018-03-12 10:00:00,61.25,61.25,60.83,60.88,66082.0,50.8366,50.8366,50.488,50.5295,66082.0
2018-03-12 10:30:00,60.88,61.02,60.73,60.76,118493.0,50.5295,50.6457,50.405,50.4299,118493.0
2018-03-12 11:00:00,60.78,60.87,60.77,60.8,37583.0,50.4465,50.5212,50.4382,50.4631,37583.0
2018-03-12 11:30:00,60.79,60.86,60.71,60.8,39284.0,50.4548,50.5129,50.3884,50.4631,39284.0
2018-03-12 12:00:00,60.82,60.88,60.74,60.83,33333.0,50.4797,50.5295,50.4133,50.488,33333.0
2018-03-12 12:30:00,60.84,60.88,60.73,60.75,44185.0,50.4963,50.5295,50.405,50.4216,44185.0
2018-03-12 13:00:00,60.75,60.91,60.75,60.82,53879.0,50.4216,50.5544,50.4216,50.4797,53879.0
2018-03-12 13:30:00,60.81,60.81,60.63,60.67,55493.0,50.4714,50.4714,50.322,50.3552,55493.0
2018-03-12 14:00:00,60.67,60.68,60.58,60.6,50961.0,50.3552,50.3635,50.2805,50.2971,50961.0
2018-03-12 14:30:00,60.6,60.63,60.42,60.47,271816.0,50.2971,50.322,50.1477,50.1892,271816.0
2018-03-12 15:00:00,60.47,60.64,60.42,60.58,123049.0,50.1892,50.3303,50.1477,50.2805,123049.0
2018-03-12 15:30:00,60.59,60.7,60.52,60.52,363053.0,50.2888,50.3801,50.2307,50.2307,363053.0
2018-03-13 09:30:00,60.8,61.23,60.74,60.96,172634.0,50.4631,50.82,50.4133,50.5959,172634.0
2018-03-13 10:00:00,60.97,61.0,60.82,60.94,60788.0,50.6042,50.6291,50.4797,50.5793,60788.0
2018-03-13 10:30:00,60.94,61.1,60.92,61.03,75507.0,50.5793,50.7121,50.5627,50.654,75507.0
2018-03-13 11:00:00,61.02,61.1,60.95,61.0,84359.0,50.6457,50.7121,50.5876,50.6291,84359.0
2018-03-13 11:30:00,61.02,61.1,60.94,61.04,66519.0,50.6457,50.7121,50.5793,50.6623,66519.0
2018-03-13 12:00:00,61.01,61.06,60.91,61.02,59623.0,50.6374,50.6789,50.5544,50.6457,59623.0
2018-03-13 12:30:00,61.02,61.23,61.01,61.21,88086.0,50.6457,50.82,50.6374,50.8034,88086.0
2018-03-13 13:00:00,61.22,61.24,60.96,60.98,57398.0,50.8117,50.8283,50.5959,50.6125,57398.0
2018-03-13 13:30:00,60.99,61.01,60.8,60.81,28403.0,50.6208,50.6374,50.4631,50.4714,28403.0
2018-03-13 14:00:00,60.81,60.89,60.78,60.82,51608.0,50.4714,50.5378,50.4465,50.4797,51608.0
2018-03-13 14:30:00,60.83,60.88,60.69,60.71,49769.0,50.488,50.5295,50.3718,50.3884,49769.0
2018-03-13 15:00:00,60.72,60.79,60.67,60.74,87365.0,50.3967,50.4548,50.3552,50.4133,87365.0
2018-03-13 15:30:00,60.74,60.81,60.58,60.7,220979.0,50.4133,50.4714,50.2805,50.3801,220979.0
2018-03-14 09:30:00,60.63,60.73,60.48,60.57,139441.0,50.322,50.405,50.1975,50.2722,139441.0
2018-03-14 10:00:00,60.59,60.62,60.27,60.28,66817.0,50.2888,50.3137,50.0232,50.0315,66817.0
2018-03-14 10:30:00,60.26,60.31,60.11,60.16,51701.0,50.0149,50.0564,49.8904,49.9319,51701.0
2018-03-14 11:00:00,60.17,60.19,60.07,60.14,109484.0,49.9402,49.9568,49.8572,49.9153,109484.0
2018-03-14 11:30:00,60.14,60.15,60.0,60.04,108123.0,49.9153,49.9236,49.7991,49.8323,108123.0
2018-03-14 12:00:00,60.08,60.1,60.01,60.08,86142.0,49.8655,49.8821,49.8074,49.8655,86142.0
2018-03-14 12:30:00,60.09,60.1,59.97,59.98,673058.0,49.8738,49.8821,49.7742,49.7825,673058.0
2018-03-14 13:00:00,59.99,60.01,59.93,59.99,366826.0,49.7908,49.8074,49.741,49.7908,366826.0
2018-03-14 13:30:00,59.99,60.14,59.98,60.08,116255.0,49.7908,49.9153,49.7825,49.8655,116255.0
2018-03-14 14:00:00,60.09,60.1,60.0,60.0,566071.0,49.8738,49.8821,49.7991,49.7991,566071.0
2018-03-14 14:30:00,60.01,60.08,59.97,59.99,388850.0,49.8074,49.8655,49.7742,49.7908,388850.0
2018-03-14 15:00:00,60.01,60.01,59.8,59.81,2182210.0,49.8074,49.8074,49.6331,49.6414,2182210.0
2018-03-14 15:30:00,59.81,59.88,59.71,59.88,641410.0,49.6414,49.6995,49.5584,49.6995,641410.0
2018-03-15 09:30:00,59.8,59.89,59.58,59.78,194681.0,49.6331,49.7078,49.4505,49.6165,194681.0
2018-03-15 10:00:00,59.78,59.86,59.67,59.71,103986.0,49.6165,49.6829,49.5252,49.5584,103986.0
2018-03-15 10:30:00,59.72,59.82,59.68,59.72,81957.0,49.5667,49.6497,49.5335,49.5667,81957.0
2018-03-15 11:00:00,59.72,59.76,59.58,59.59,231968.0,49.5667,49.5999,49.4505,49.4588,231968.0
2018-03-15 11:30:00,59.59,59.73,59.5,59.5,120543.0,49.4588,49.575,49.3841,49.3841,120543.0
2018-03-15 12:00:00,59.51,59.69,59.49,59.51,132425.0,49.3924,49.5418,49.3758,49.3924,132425.0
2018-03-15 12:30:00,59.5,59.55,59.42,59.44,80747.0,49.3841,49.4256,49.3177,49.3343,80747.0
2018-03-15 13:00:00,59.45,59.48,59.4,59.47,191257.0,49.3426,49.3675,49.3011,49.3592,191257.0
2018-03-15 13:30:00,59.47,59.63,59.3,59.32,85678.0,49.3592,49.492,49.2181,49.2347,85678.0
2018-03-15 14:00:00,59.32,59.39,59.19,59.2,92466.0,49.2347,49.2928,49.1268,49.1351,92466.0
2018-03-15 14:30:00,59.2,59.36,59.18,59.29,97548.0,49.1351,49.2679,49.1185,49.2098,97548.0
2018-03-15 15:00:00,59.3,59.38,59.2,59.35,192401.0,49.2181,49.2845,49.1351,49.2596,192401.0
2018-03-15 15:30:00,59.35,59.49,59.31,59.37,435124.0,49.2596,49.3758,49.2264,49.2762,435124.0
2018-03-16 09:30:00,59.53,59.73,59.42,59.48,451108.0,49.409,49.575,49.3177,49.3675,451108.0
2018-03-16 10:00:00,59.48,59.88,59.48,59.88,171195.0,49.3675,49.6995,49.3675,49.6995,171195.0
2018-03-16 10:30:00,59.88,60.21,59.86,60.17,194169.0,49.6995,49.9734,49.6829,49.9402,194169.0
2018-03-16 11:00:00,60.16,60.43,60.11,60.28,132776.0,49.9319,50.156,49.8904,50.0315,132776.0
2018-03-16 11:30:00,60.29,60.4,60.24,60.31,103011.0,50.0398,50.1311,49.9983,50.0564,103011.0
2018-03-16 12:00:00,60.31,60.33,60.06,60.11,74619.0,50.0564,50.073,49.8489,49.8904,74619.0
2018-03-16 12:30:00,60.09,60.16,60.02,60.03,73109.0,49.8738,49.9319,49.8157,49.824,73109.0
2018-03-16 13:00:00,60.03,60.05,59.87,59.92,157356.0,49.824,49.8406,49.6912,49.7327,157356.0
2018-03-16 13:30:00,59.92,59.93,59.81,59.86,181307.0,49.7327,49.741,49.6414,49.6829,181307.0
2018-03-16 14:00:00,59.87,59.94,59.84,59.92,89716.0,49.6912,49.7493,49.6663,49.7327,89716.0
2018-03-16 14:30:00,59.91,59.97,59.9,59.94,113479.0,49.7244,49.7742,49.7161,49.7493,113479.0
2018-03-16 15:00:00,59.94,60.16,59.93,60.16,161676.0,49.7493,49.9319,49.741,49.9319,161676.0
2018-03-16 15:30:00,60.16,60.23,60.09,60.12,582707.0,49.9319,49.99,49.8738,49.8987,582707.0
2018-03-19 09:30:00,60.11,60.17,59.92,59.99,783113.0,49.8904,49.9402,49.7327,49.7908,783113.0
2018-03-19 10:00:00,60.02,60.08,59.96,60.05,365195.0,49.8157,49.8655,49.7659,49.8406,365195.0
2018-03-19 10:30:00,60.05,60.05,59.95,59.97,206713.0,49.8406,49.8406,49.7576,49.7742,206713.0
2018-03-19 11:00:00,59.98,60.1,59.98,60.1,92182.0,49.7825,49.8821,49.7825,49.8821,92182.0
2018-03-19 11:30:00,60.1,60.19,60.03,60.07,91020.0,49.8821,49.9568,49.824,49.8572,91020.0
2018-03-19 12:00:00,60.06,60.31,60.05,60.31,204527.0,49.8489,50.0564,49.8406,50.0564,204527.0
2018-03-19 12:30:00,60.31,60.31,59.93,60.07,125673.0,50.0564,50.0564,49.741,49.8572,125673.0
2018-03-19 13:00:00,60.06,60.17,60.03,60.05,295823.0,49.8489,49.9402,49.824,49.8406,295823.0
2018-03-19 13:30:00,60.05,60.13,60.02,60.09,113346.0,49.8406,49.907,49.8157,49.8738,113346.0
2018-03-19 14:00:00,60.09,60.13,59.96,59.97,414346.0,49.8738,49.907,49.7659,49.7742,414346.0
2018-03-19 14:30:00,59.97,60.03,59.93,59.99,252395.0,49.7742,49.824,49.741,49.7908,252395.0
2018-03-19 15:00:00,59.99,60.2,59.98,60.1,202181.0,49.7908,49.9651,49.7825,49.8821,202181.0
2018-03-19 15:30:00,60.1,60.25,60.09,60.18,410719.0,49.8821,50.0066,49.8738,49.9485,410719.0
2018-03-20 09:30:00,60.38,60.5,60.2,60.32,83659.0,50.1145,50.2141,49.9651,50.0647,83659.0
2018-03-20 10:00:00,60.31,60.44,60.21,60.44,130347.0,50.0564,50.1643,49.9734,50.1643,130347.0
2018-03-20 10:30:00,60.43,60.46,60.27,60.37,93347.0,50.156,50.1809,50.0232,50.1062,93347.0
2018-03-20 11:00:00,60.38,60.4,60.31,60.36,70119.0,50.1145,50.1311,50.0564,50.0979,70119.0
2018-03-20 11:30:00,60.36,60.4,60.3,60.39,386402.0,50.0979,50.1311,50.0481,50.1228,386402.0
2018-03-20 12:00:00,60.4,60.4,60.34,60.4,103931.0,50.1311,50.1311,50.0813,50.1311,103931.0
2018-03-20 12:30:00,60.39,60.4,60.23,60.32,384095.0,50.1228,50.1311,49.99,50.0647,384095.0
2018-03-20 13:00:00,60.32,60.34,60.24,60.29,172019.0,50.0647,50.0813,49.9983,50.0398,172019.0
2018-03-20 13:30:00,60.29,60.34,60.26,60.32,158208.0,50.0398,50.0813,50.0149,50.0647,158208.0
2018-03-20 14:00:00,60.31,60.33,60.25,60.28,148485.0,50.0564,50.073,50.0066,50.0315,148485.0
2018-03-20 14:30:00,60.28,60.31,60.26,60.3,112203.0,50.0315,50.0564,50.0149,50.0481,112203.0
2018-03-20 15:00:00,60.3,60.43,60.29,60.4,144190.0,50.0481,50.156,50.0398,50.1311,144190.0
2018-03-20 15:30:00,60.4,60.45,60.34,60.44,603104.0,50.1311,50.1726,50.0813,50.1643,603104.0
2018-03-21 09:30:00,60.41,60.41,60.12,60.2,776762.0,50.1394,50.1394,49.8987,49.9651,776762.0
2018-03-21 10:00:00,60.2,60.24,60.16,60.21,297384.0,49.9651,49.9983,49.9319,49.9734,297384.0
2018-03-21 10:30:00,60.21,60.3,60.17,60.18,215680.0,49.9734,50.0481,49.9402,49.9485,215680.0
2018-03-21 11:00:00,60.19,60.21,60.15,60.19,70347.0,49.9568,49.9734,49.9236,49.9568,70347.0
2018-03-21 11:30:00,60.18,60.39,60.15,60.37,135912.0,49.9485,50.1228,49.9236,50.1062,135912.0
2018-03-21 12:00:00,60.37,60.37,60.18,60.21,74830.0,50.1062,50.1062,49.9485,49.9734,74830.0
2018-03-21 12:30:00,60.2,60.25,60.18,60.22,1087151.0,49.9651,50.0066,49.9485,49.9817,1087151.0
2018-03-21 13:00:00,60.23,60.28,60.2,60.27,60738.0,49.99,50.0315,49.9651,50.0232,60738.0
2018-03-21 13:30:00,60.26,60.33,60.2,60.3,68831.0,50.0149,50.073,49.9651,50.0481,68831.0
2018-03-21 14:00:00,60.29,60.59,60.21,60.39,140312.0,50.0398,50.2888,49.9734,50.1228,140312.0
2018-03-21 14:30:00,60.39,60.41,60.27,60.4,183663.0,50.1228,50.1394,50.0232,50.1311,183663.0
2018-03-21 15:00:00,60.39,60.63,60.38,60.55,133615.0,50.1228,50.322,50.1145,50.2556,133615.0
2018-03-21 15:30:00,60.55,60.55,60.26,60.3,621206.0,50.2556,50.2556,50.0149,50.0481,621206.0
2018-03-22 09:30:00,60.24,60.31,60.1,60.17,195129.0,49.9983,50.0564,49.8821,49.9402,195129.0
2018-03-22 10:00:00,60.15,60.21,60.08,60.16,148587.0,49.9236,49.9734,49.8655,49.9319,148587.0
2018-03-22 10:30:00,60.15,60.18,60.1,60.16,410434.0,49.9236,49.9485,49.8821,49.9319,410434.0
2018-03-22 11:00:00,60.16,60.2,60.15,60.18,227132.0,49.9319,49.9651,49.9236,49.9485,227132.0
2018-03-22 11:30:00,60.19,60.24,60.12,60.16,716946.0,49.9568,49.9983,49.8987,49.9319,716946.0
2018-03-22 12:00:00,60.16,60.23,60.14,60.21,245634.0,49.9319,49.99,49.9153,49.9734,245634.0
2018-03-22 12:30:00,60.22,60.24,60.1,60.16,160329.0,49.9817,49.9983,49.8821,49.9319,160329.0
2018-03-22 13:00:00,60.16,60.22,60.15,60.19,241938.0,49.9319,49.9817,49.9236,49.9568,241938.0
2018-03-22 13:30:00,60.18,60.23,60.13,60.2,167325.0,49.9485,49.99,49.907,49.9651,167325.0
2018-03-22 14:00:00,60.2,60.25,60.02,60.08,2836761.0,49.9651,50.0066,49.8157,49.8655,2836761.0
2018-03-22 14:30:00,60.08,60.09,59.93,60.01,492973.0,49.8655,49.8738,49.741,49.8074,492973.0
2018-03-22 15:00:00,60.01,60.05,59.85,59.95,417601.0,49.8074,49.8406,49.6746,49.7576,417601.0
2018-03-22 15:30:00,59.95,59.96,59.59,59.77,1412994.0,49.7576,49.7659,49.4588,49.6082,1412994.0
2018-03-23 09:30:00,59.88,60.1,59.84,59.99,182019.0,49.6995,49.8821,49.6663,49.7908,182019.0
2018-03-23 10:00:00,59.95,60.14,59.91,59.96,142460.0,49.7576,49.9153,49.7244,49.7659,142460.0
2018-03-23 10:30:00,59.96,60.03,59.91,60.01,97297.0,49.7659,49.824,49.7244,49.8074,97297.0
2018-03-23 11:00:00,60.01,60.05,59.97,60.03,162920.0,49.8074,49.8406,49.7742,49.824,162920.0
2018-03-23 11:30:00,60.03,60.05,59.79,59.84,204946.0,49.824,49.8406,49.6248,49.6663,204946.0
2018-03-23 12:00:00,59.83,59.93,59.78,59.88,98635.0,49.658,49.741,49.6165,49.6995,98635.0
2018-03-23 12:30:00,59.88,59.91,59.73,59.75,196378.0,49.6995,49.7244,49.575,49.5916,196378.0
2018-03-23 13:00:00,59.74,59.86,59.73,59.85,79812.0,49.5833,49.6829,49.575,49.6746,79812.0
2018-03-23 13:30:00,59.86,59.96,59.77,59.92,100710.0,49.6829,49.7659,49.6082,49.7327,100710.0
2018-03-23 14:00:00,59.92,59.99,59.75,59.85,162407.0,49.7327,49.7908,49.5916,49.6746,162407.0
2018-03-23 14:30:00,59.84,59.85,59.48,59.51,199382.0,49.6663,49.6746,49.3675,49.3924,199382.0
2018-03-23 15:00:00,59.51,59.62,59.37,59.38,360731.0,49.3924,49.4837,49.2762,49.2845,360731.0
2018-03-23 15:30:00,59.38,59.44,59.22,59.32,1017606.0,49.2845,49.3343,49.1517,49.2347,1017606.0
2018-03-26 09:30:00,59.89,59.98,59.71,59.86,175311.0,49.7078,49.7825,49.5584,49.6829,175311.0
2018-03-26 10:00:00,59.85,59.89,59.59,59.61,183710.0,49.6746,49.7078,49.4588,49.4754,183710.0
2018-03-26 10:30:00,59.59,59.65,59.43,59.45,204544.0,49.4588,49.5086,49.326,49.3426,204544.0
2018-03-26 11:00:00,59.46,59.51,59.26,59.34,129553.0,49.3509,49.3924,49.1849,49.2513,129553.0
2018-03-26 11:30:00,59.33,59.39,59.23,59.26,144133.0,49.243,49.2928,49.16,49.1849,144133.0
2018-03-26 12:00:00,59.26,59.47,59.18,59.45,146570.0,49.1849,49.3592,49.1185,49.3426,146570.0
2018-03-26 12:30:00,59.45,59.56,59.43,59.44,57953.0,49.3426,49.4339,49.326,49.3343,57953.0
2018-03-26 13:00:00,59.45,59.76,59.45,59.74,115386.0,49.3426,49.5999,49.3426,49.5833,115386.0
2018-03-26 13:30:00,59.75,59.77,59.6,59.7,89947.0,49.5916,49.6082,49.4671,49.5501,89947.0
2018-03-26 14:00:00,59.71,59.92,59.69,59.87,100216.0,49.5584,49.7327,49.5418,49.6912,100216.0
2018-03-26 14:30:00,59.87,59.97,59.78,59.79,146897.0,49.6912,49.7742,49.6165,49.6248,146897.0
2018-03-26 15:00:00,59.8,59.99,59.8,59.99,134113.0,49.6331,49.7908,49.6331,49.7908,134113.0
2018-03-26 15:30:00,59.99,60.06,59.88,59.97,736045.0,49.7908,49.8489,49.6995,49.7742,736045.0
2018-03-27 09:30:00,60.2,60.2,59.69,59.76,282417.0,49.9651,49.9651,49.5418,49.5999,282417.0
2018-03-27 10:00:00,59.75,59.88,59.71,59.84,256905.0,49.5916,49.6995,49.5584,49.6663,256905.0
2018-03-27 10:30:00,59.83,60.02,59.75,59.89,513811.0,49.658,49.8157,49.5916,49.7078,513811.0
2018-03-27 11:00:00,59.89,60.01,59.87,59.99,83004.0,49.7078,49.8074,49.6912,49.7908,83004.0
2018-03-27 11:30:00,59.99,60.02,59.92,60.0,107489.0,49.7908,49.8157,49.7327,49.7991,107489.0
2018-03-27 12:00:00,60.01,60.16,59.97,60.04,265731.0,49.8074,49.9319,49.7742,49.8323,265731.0
2018-03-27 12:30:00,60.03,60.04,59.88,59.92,125422.0,49.824,49.8323,49.6995,49.7327,125422.0
2018-03-27 13:00:00,59.92,60.03,59.9,59.93,59575.0,49.7327,49.824,49.7161,49.741,59575.0
2018-03-27 13:30:00,59.93,59.95,59.77,59.85,167783.0,49.741,49.7576,49.6082,49.6746,167783.0
2018-03-27 14:00:00,59.85,59.87,59.71,59.73,219388.0,49.6746,49.6912,49.5584,49.575,219388.0
2018-03-27 14:30:00,59.74,59.87,59.58,59.59,166299.0,49.5833,49.6912,49.4505,49.4588,166299.0
2018-03-27 15:00:00,59.59,59.59,59.2,59.22,437080.0,49.4588,49.4588,49.1351,49.1517,437080.0
2018-03-27 15:30:00,59.22,59.39,58.97,59.36,734128.0,49.1517,49.2928,48.9442,49.2679,734128.0
2018-03-28 09:30:00,59.32,59.66,59.22,59.63,253244.0,49.2347,49.5169,49.1517,49.492,253244.0
2018-03-28 10:00:00,59.64,59.7,59.4,59.63,195097.0,49.5003,49.5501,49.3011,49.492,195097.0
2018-03-28 10:30:00,59.62,59.65,59.28,59.31,202210.0,49.4837,49.5086,49.2015,49.2264,202210.0
2018-03-28 11:00:00,59.32,59.51,59.31,59.48,372282.0,49.2347,49.3924,49.2264,49.3675,372282.0
2018-03-28 11:30:00,59.49,59.57,59.37,59.44,175879.0,49.3758,49.4422,49.2762,49.3343,175879.0
2018-03-28 12:00:00,59.45,59.74,59.43,59.58,129491.0,49.3426,49.5833,49.326,49.4505,129491.0
2018-03-28 12:30:00,59.6,59.74,59.48,59.53,88361.0,49.4671,49.5833,49.3675,49.409,88361.0
2018-03-28 13:00:00,59.51,59.54,59.42,59.49,129515.0,49.3924,49.4173,49.3177,49.3758,129515.0
2018-03-28 13:30:00,59.5,59.55,59.39,59.44,125090.0,49.3841,49.4256,49.2928,49.3343,125090.0
2018-03-28 14:00:00,59.46,59.48,59.3,59.4,127594.0,49.3509,49.3675,49.2181,49.3011,127594.0
2018-03-28 14:30:00,59.41,59.55,59.36,59.4,108590.0,49.3094,49.4256,49.2679,49.3011,108590.0
2018-03-28 15:00:00,59.4,59.46,59.23,59.46,281067.0,49.3011,49.3509,49.16,49.3509,281067.0
2018-03-28 15:30:00,59.46,59.56,59.37,59.38,499345.0,49.3509,49.4339,49.2762,49.2845,499345.0
2018-03-29 09:30:00,59.54,59.83,59.49,59.56,187383.0,49.4173,49.658,49.3758,49.4339,187383.0
2018-03-29 10:00:00,59.58,59.77,59.58,59.67,109075.0,49.4505,49.6082,49.4505,49.5252,109075.0
2018-03-29 10:30:00,59.67,59.93,59.62,59.91,121549.0,49.5252,49.741,49.4837,49.7244,121549.0
2018-03-29 11:00:00,59.92,60.0,59.76,59.79,105553.0,49.7327,49.7991,49.5999,49.6248,105553.0
2018-03-29 11:30:00,59.8,59.96,59.71,59.96,108273.0,49.6331,49.7659,49.5584,49.7659,108273.0
2018-03-29 12:00:00,59.97,59.98,59.81,59.94,97190.0,49.7742,49.7825,49.6414,49.7493,97190.0
2018-03-29 12:30:00,59.93,60.03,59.86,59.97,118695.0,49.741,49.824,49.6829,49.7742,118695.0
2018-03-29 13:00:00,59.98,60.06,59.92,60.04,133705.0,49.7825,49.8489,49.7327,49.8323,133705.0
2018-03-29 13:30:00,60.04,60.04,59.89,59.91,110210.0,49.8323,49.8323,49.7078,49.7244,110210.0
2018-03-29 14:00:00,59.91,60.09,59.86,60.0,107983.0,49.7244,49.8738,49.6829,49.7991,107983.0
2018-03-29 14:30:00,60.01,60.05,59.9,59.9,95249.0,49.8074,49.8406,49.7161,49.7161,95249.0
2018-03-29 15:00:00,59.89,60.06,59.88,60.0,127181.0,49.7078,49.8489,49.6995,49.7991,127181.0
2018-03-29 15:30:00,60.0,60.2,59.87,59.96,404269.0,49.7991,49.9651,49.6912,49.7659,404269.0
2018-04-02 09:30:00,59.88,59.93,59.63,59.68,136115.0,49.6995,49.741,49.492,49.5335,136115.0
2018-04-02 10:00:00,59.67,59.69,59.49,59.58,143387.0,49.5252,49.5418,49.3758,49.4505,143387.0
2018-04-02 10:30:00,59.58,59.6,59.39,59.4,334534.0,49.4505,49.4671,49.2928,49.3011,334534.0
2018-04-02 11:00:00,59.4,59.4,58.97,59.07,163517.0,49.3011,49.3011,48.9442,49.0272,163517.0
2018-04-02 11:30:00,59.06,59.06,58.63,58.9,170663.0,49.0189,49.0189,48.662,48.8861,170663.0
2018-04-02 12:00:00,58.9,58.93,58.71,58.74,109936.0,48.8861,48.911,48.7284,48.7533,109936.0
2018-04-02 12:30:00,58.73,58.82,58.66,58.66,86301.0,48.745,48.8197,48.6869,48.6869,86301.0
2018-04-02 13:00:00,58.66,58.74,58.48,58.49,167613.0,48.6869,48.7533,48.5375,48.5458,167613.0
2018-04-02 13:30:00,58.49,58.58,58.26,58.26,140254.0,48.5458,48.6205,48.3549,48.3549,140254.0
2018-04-02 14:00:00,58.25,58.43,58.12,58.36,165025.0,48.3466,48.496,48.2387,48.4379,165025.0
2018-04-02 14:30:00,58.36,58.46,58.22,58.36,168539.0,48.4379,48.5209,48.3217,48.4379,168539.0
2018-04-02 15:00:00,58.37,58.48,58.16,58.25,340118.0,48.4462,48.5375,48.2719,48.3466,340118.0
2018-04-02 15:30:00,58.24,58.54,58.19,58.37,502933.0,48.3383,48.5873,48.2968,48.4462,502933.0
2018-04-03 09:30:00,58.56,58.75,58.5,58.53,117484.0,48.6039,48.7616,48.5541,48.579,117484.0
2018-04-03 10:00:00,58.54,58.85,58.53,58.71,103546.0,48.5873,48.8446,48.579,48.7284,103546.0
2018-04-03 10:30:00,58.72,58.9,58.63,58.82,89375.0,48.7367,48.8861,48.662,48.8197,89375.0
2018-04-03 11:00:00,58.82,58.89,58.75,58.75,89380.0,48.8197,48.8778,48.7616,48.7616,89380.0
2018-04-03 11:30:00,58.75,58.87,58.67,58.82,76134.0,48.7616,48.8612,48.6952,48.8197,76134.0
2018-04-03 12:00:00,58.82,58.92,58.82,58.84,67086.0,48.8197,48.9027,48.8197,48.8363,67086.0
2018-04-03 12:30:00,58.83,58.88,58.75,58.86,110495.0,48.828,48.8695,48.7616,48.8529,110495.0
2018-04-03 13:00:00,58.85,59.03,58.79,58.99,63390.0,48.8446,48.994,48.7948,48.9608,63390.0
2018-04-03 13:30:00,58.99,59.12,58.93,59.1,56606.0,48.9608,49.0687,48.911,49.0521,56606.0
2018-04-03 14:00:00,59.1,59.13,59.02,59.05,88072.0,49.0521,49.077,48.9857,49.0106,88072.0
2018-04-03 14:30:00,59.04,59.19,58.92,59.16,105680.0,49.0023,49.1268,48.9027,49.1019,105680.0
2018-04-03 15:00:00,59.14,59.52,59.13,59.5,196179.0,49.0853,49.4007,49.077,49.3841,196179.0
2018-04-03 15:30:00,59.5,59.5,59.28,59.46,419859.0,49.3841,49.3841,49.2015,49.3509,419859.0
2018-04-04 09:30:00,59.06,59.99,59.06,59.95,224335.0,49.0189,49.7908,49.0189,49.7576,224335.0
2018-04-04 10:00:00,59.95,60.1,59.77,59.96,138218.0,49.7576,49.8821,49.6082,49.7659,138218.0
2018-04-04 10:30:00,59.96,60.36,59.96,60.27,146147.0,49.7659,50.0979,49.7659,50.0232,146147.0
2018-04-04 11:00:00,60.26,60.7,60.22,60.62,196910.0,50.0149,50.3801,49.9817,50.3137,196910.0
2018-04-04 11:30:00,60.62,60.67,60.32,60.44,86179.0,50.3137,50.3552,50.0647,50.1643,86179.0
2018-04-04 12:00:00,60.44,60.6,60.4,60.57,86642.0,50.1643,50.2971,50.1311,50.2722,86642.0
2018-04-04 12:30:00,60.58,60.69,60.45,60.68,89204.0,50.2805,50.3718,50.1726,50.3635,89204.0
2018-04-04 13:00:00,60.67,60.73,60.5,60.6,81986.0,50.3552,50.405,50.2141,50.2971,81986.0
2018-04-04 13:30:00,60.59,60.71,60.53,60.69,81600.0,50.2888,50.3884,50.239,50.3718,81600.0
2018-04-04 14:00:00,60.69,60.98,60.69,60.96,188889.0,50.3718,50.6125,50.3718,50.5959,188889.0
2018-04-04 14:30:00,60.97,61.15,60.93,61.1,209583.0,50.6042,50.7536,50.571,50.7121,209583.0
2018-04-04 15:00:00,61.09,61.24,61.07,61.19,299194.0,50.7038,50.8283,50.6872,50.7868,299194.0
2018-04-04 15:30:00,61.19,61.47,61.15,61.2,741485.0,50.7868,51.0191,50.7536,50.7951,741485.0
2018-04-05 09:30:00,61.04,61.09,60.49,60.83,154309.0,50.9647,51.0064,50.5054,50.7893,154309.0
2018-04-05 10:00:00,60.83,60.94,60.75,60.9,122529.0,50.7893,50.8812,50.7225,50.8478,122529.0
2018-04-05 10:30:00,60.9,60.92,60.75,60.82,119336.0,50.8478,50.8645,50.7225,50.781,119336.0
2018-04-05 11:00:00,60.8,61.18,60.77,61.18,109317.0,50.7643,51.0816,50.7392,51.0816,109317.0
2018-04-05 11:30:00,61.18,61.26,60.99,61.01,94854.0,51.0816,51.1484,50.9229,50.9396,94854.0
2018-04-05 12:00:00,61.0,61.03,60.67,60.74,217136.0,50.9313,50.9563,50.6557,50.7142,217136.0
2018-04-05 12:30:00,60.75,60.78,60.48,60.5,742552.0,50.7225,50.7476,50.4971,50.5138,742552.0
2018-04-05 13:00:00,60.5,60.52,60.31,60.38,130665.0,50.5138,50.5305,50.3552,50.4136,130665.0
2018-04-05 13:30:00,60.38,60.38,60.17,60.31,107559.0,50.4136,50.4136,50.2383,50.3552,107559.0
2018-04-05 14:00:00,60.31,60.34,60.14,60.17,103258.0,50.3552,50.3802,50.2132,50.2383,103258.0
2018-04-05 14:30:00,60.16,60.36,60.16,60.3,131857.0,50.2299,50.3969,50.2299,50.3468,131857.0
2018-04-05 15:00:00,60.3,60.46,60.23,60.32,588713.0,50.3468,50.4804,50.2884,50.3635,588713.0
2018-04-05 15:30:00,60.33,60.54,60.2,60.33,371966.0,50.3719,50.5472,50.2633,50.3719,371966.0
2018-04-06 09:30:00,60.05,60.6,59.9,60.56,873572.0,50.1381,50.5973,50.0128,50.5639,873572.0
2018-04-06 10:00:00,60.57,60.85,60.45,60.56,313553.0,50.5722,50.806,50.4721,50.5639,313553.0
2018-04-06 10:30:00,60.55,60.59,60.29,60.39,104806.0,50.5555,50.5889,50.3385,50.422,104806.0
2018-04-06 11:00:00,60.38,60.49,60.27,60.4,97367.0,50.4136,50.5054,50.3218,50.4303,97367.0
2018-04-06 11:30:00,60.41,60.5,60.35,60.36,75324.0,50.4387,50.5138,50.3886,50.3969,75324.0
2018-04-06 12:00:00,60.35,60.39,60.28,60.31,62033.0,50.3886,50.422,50.3301,50.3552,62033.0
2018-04-06 12:30:00,60.3,60.51,60.28,60.5,260350.0,50.3468,50.5221,50.3301,50.5138,260350.0
2018-04-06 13:00:00,60.49,60.49,60.25,60.35,46377.0,50.5054,50.5054,50.3051,50.3886,46377.0
2018-04-06 13:30:00,60.36,60.39,59.99,60.0,75057.0,50.3969,50.422,50.088,50.0963,75057.0
2018-04-06 14:00:00,60.01,60.08,59.73,59.74,96571.0,50.1047,50.1631,49.8709,49.8792,96571.0
2018-04-06 14:30:00,59.73,59.82,59.43,59.48,106816.0,49.8709,49.946,49.6204,49.6622,106816.0
2018-04-06 15:00:00,59.49,59.67,59.45,59.52,179998.0,49.6705,49.8208,49.6371,49.6956,179998.0
2018-04-06 15:30:00,59.51,59.86,59.49,59.72,449787.0,49.6872,49.9794,49.6705,49.8625,449787.0
2018-04-09 09:30:00,59.95,60.04,59.26,59.51,140144.0,50.0546,50.1297,49.4785,49.6872,140144.0
2018-04-09 10:00:00,59.49,59.6,59.35,59.6,47962.0,49.6705,49.7624,49.5536,49.7624,47962.0
2018-04-09 10:30:00,59.61,59.81,59.59,59.6,79628.0,49.7707,49.9377,49.754,49.7624,79628.0
2018-04-09 11:00:00,59.61,59.88,59.61,59.87,117273.0,49.7707,49.9961,49.7707,49.9878,117273.0
2018-04-09 11:30:00,59.89,60.0,59.84,59.9,59651.0,50.0045,50.0963,49.9627,50.0128,59651.0
2018-04-09 12:00:00,59.92,59.95,59.83,59.86,89286.0,50.0295,50.0546,49.9544,49.9794,89286.0
2018-04-09 12:30:00,59.85,59.96,59.81,59.96,63240.0,49.9711,50.0629,49.9377,50.0629,63240.0
2018-04-09 13:00:00,59.96,60.15,59.95,60.14,57569.0,50.0629,50.2216,50.0546,50.2132,57569.0
2018-04-09 13:30:00,60.14,60.27,60.11,60.26,38912.0,50.2132,50.3218,50.1882,50.3134,38912.0
2018-04-09 14:00:00,60.26,60.27,60.15,60.23,66079.0,50.3134,50.3218,50.2216,50.2884,66079.0
2018-04-09 14:30:00,60.23,60.35,60.19,60.32,89185.0,50.2884,50.3886,50.255,50.3635,89185.0
2018-04-09 15:00:00,60.32,60.37,60.13,60.25,117488.0,50.3635,50.4053,50.2049,50.3051,117488.0
2018-04-09 15:30:00,60.25,60.29,59.85,59.87,490924.0,50.3051,50.3385,49.9711,49.9878,490924.0
2018-04-10 09:30:00,60.4,60.53,59.97,60.17,122340.0,50.4303,50.5388,50.0713,50.2383,122340.0
2018-04-10 10:00:00,60.18,60.53,60.09,60.49,182926.0,50.2466,50.5388,50.1715,50.5054,182926.0
2018-04-10 10:30:00,60.5,60.81,60.48,60.74,226151.0,50.5138,50.7726,50.4971,50.7142,226151.0
2018-04-10 11:00:00,60.74,60.88,60.68,60.72,108333.0,50.7142,50.8311,50.6641,50.6975,108333.0
2018-04-10 11:30:00,60.71,60.93,60.64,60.79,99858.0,50.6891,50.8728,50.6307,50.7559,99858.0
2018-04-10 12:00:00,60.79,60.81,60.36,60.48,101635.0,50.7559,50.7726,50.3969,50.4971,101635.0
2018-04-10 12:30:00,60.48,60.71,60.47,60.65,97917.0,50.4971,50.6891,50.4888,50.639,97917.0
2018-04-10 13:00:00,60.65,60.72,60.57,60.65,91865.0,50.639,50.6975,50.5722,50.639,91865.0
2018-04-10 13:30:00,60.64,60.69,60.39,60.6,138396.0,50.6307,50.6724,50.422,50.5973,138396.0
2018-04-10 14:00:00,60.61,60.74,60.57,60.6,86481.0,50.6056,50.7142,50.5722,50.5973,86481.0
2018-04-10 14:30:00,60.59,60.7,60.46,60.7,133941.0,50.5889,50.6808,50.4804,50.6808,133941.0
2018-04-10 15:00:00,60.7,60.85,60.64,60.75,167645.0,50.6808,50.806,50.6307,50.7225,167645.0
2018-04-10 15:30:00,60.75,60.8,60.6,60.62,329874.0,50.7225,50.7643,50.5973,50.614,329874.0
2018-04-11 09:30:00,60.39,60.67,60.26,60.65,107536.0,50.422,50.6557,50.3134,50.639,107536.0
2018-04-11 10:00:00,60.67,60.83,60.62,60.81,72608.0,50.6557,50.7893,50.614,50.7726,72608.0
2018-04-11 10:30:00,60.83,60.83,60.5,60.51,64059.0,50.7893,50.7893,50.5138,50.5221,64059.0
2018-04-11 11:00:00,60.51,60.82,60.48,60.73,163780.0,50.5221,50.781,50.4971,50.7058,163780.0
2018-04-11 11:30:00,60.73,60.94,60.73,60.88,51341.0,50.7058,50.8812,50.7058,50.8311,51341.0
2018-04-11 12:00:00,60.87,60.96,60.79,60.8,79227.0,50.8227,50.8979,50.7559,50.7643,79227.0
2018-04-11 12:30:00,60.81,60.82,60.7,60.78,47095.0,50.7726,50.781,50.6808,50.7476,47095.0
2018-04-11 13:00:00,60.78,60.89,60.77,60.85,64427.0,50.7476,50.8394,50.7392,50.806,64427.0
2018-04-11 13:30:00,60.85,60.89,60.79,60.84,54225.0,50.806,50.8394,50.7559,50.7977,54225.0
2018-04-11 14:00:00,60.84,60.85,60.61,60.71,143252.0,50.7977,50.806,50.6056,50.6891,143252.0
2018-04-11 14:30:00,60.71,60.8,60.63,60.73,155426.0,50.6891,50.7643,50.6223,50.7058,155426.0
2018-04-11 15:00:00,60.74,60.82,60.58,60.65,104387.0,50.7142,50.781,50.5806,50.639,104387.0
2018-04-11 15:30:00,60.65,60.67,60.51,60.52,294045.0,50.639,50.6557,50.5221,50.5305,294045.0
2018-04-12 09:30:00,60.8,60.98,60.72,60.88,55943.0,50.7643,50.9146,50.6975,50.8311,55943.0
2018-04-12 10:00:00,60.87,61.01,60.85,60.92,97002.0,50.8227,50.9396,50.806,50.8645,97002.0
2018-04-12 10:30:00,60.91,60.91,60.74,60.74,96740.0,50.8561,50.8561,50.7142,50.7142,96740.0
2018-04-12 11:00:00,60.74,60.76,60.63,60.66,107765.0,50.7142,50.7309,50.6223,50.6474,107765.0
2018-04-12 11:30:00,60.65,60.68,60.44,60.55,54772.0,50.639,50.6641,50.4637,50.5555,54772.0
2018-04-12 12:00:00,60.55,60.63,60.54,60.57,42281.0,50.5555,50.6223,50.5472,50.5722,42281.0
2018-04-12 12:30:00,60.57,60.68,60.55,60.62,49102.0,50.5722,50.6641,50.5555,50.614,49102.0
2018-04-12 13:00:00,60.62,60.63,60.3,60.31,140670.0,50.614,50.6223,50.3468,50.3552,140670.0
2018-04-12 13:30:00,60.3,60.48,60.3,60.32,59083.0,50.3468,50.4971,50.3468,50.3635,59083.0
2018-04-12 14:00:00,60.33,60.67,60.33,60.65,113032.0,50.3719,50.6557,50.3719,50.639,113032.0
2018-04-12 14:30:00,60.65,60.67,60.53,60.61,84234.0,50.639,50.6557,50.5388,50.6056,84234.0
2018-04-12 15:00:00,60.6,60.71,60.49,60.67,89289.0,50.5973,50.6891,50.5054,50.6557,89289.0
2018-04-12 15:30:00,60.67,60.67,60.45,60.52,275029.0,50.6557,50.6557,50.4721,50.5305,275029.0
2018-04-13 09:30:00,60.48,60.58,60.32,60.54,152631.0,50.4971,50.5806,50.3635,50.5472,152631.0
2018-04-13 10:00:00,60.54,60.62,60.27,60.28,86821.0,50.5472,50.614,50.3218,50.3301,86821.0
2018-04-13 10:30:00,60.27,60.38,60.19,60.31,97288.0,50.3218,50.4136,50.255,50.3552,97288.0
2018-04-13 11:00:00,60.25,60.63,60.25,60.62,46568.0,50.3051,50.6223,50.3051,50.614,46568.0
2018-04-13 11:30:00,60.6,60.61,60.41,60.49,48715.0,50.5973,50.6056,50.4387,50.5054,48715.0
2018-04-13 12:00:00,60.5,60.57,60.44,60.46,45921.0,50.5138,50.5722,50.4637,50.4804,45921.0
2018-04-13 12:30:00,60.49,60.49,60.28,60.36,129742.0,50.5054,50.5054,50.3301,50.3969,129742.0
2018-04-13 13:00:00,60.34,60.44,60.31,60.43,84545.0,50.3802,50.4637,50.3552,50.4554,84545.0
2018-04-13 13:30:00,60.43,60.44,60.3,60.32,295069.0,50.4554,50.4637,50.3468,50.3635,295069.0
2018-04-13 14:00:00,60.32,60.45,60.31,60.4,473225.0,50.3635,50.4721,50.3552,50.4303,473225.0
2018-04-13 14:30:00,60.4,60.51,60.31,60.38,264866.0,50.4303,50.5221,50.3552,50.4136,264866.0
2018-04-13 15:00:00,60.38,60.43,60.24,60.26,161005.0,50.4136,50.4554,50.2967,50.3134,161005.0
2018-04-13 15:30:00,60.26,60.46,60.21,60.44,278536.0,50.3134,50.4804,50.2717,50.4637,278536.0
2018-04-16 09:30:00,60.62,60.92,60.57,60.88,132586.0,50.614,50.8645,50.5722,50.8311,132586.0
2018-04-16 10:00:00,60.88,61.04,60.88,60.93,73582.0,50.8311,50.9647,50.8311,50.8728,73582.0
2018-04-16 10:30:00,60.92,60.93,60.73,60.81,62226.0,50.8645,50.8728,50.7058,50.7726,62226.0
2018-04-16 11:00:00,60.81,60.95,60.79,60.91,54805.0,50.7726,50.8895,50.7559,50.8561,54805.0
2018-04-16 11:30:00,60.91,60.94,60.78,60.9,35026.0,50.8561,50.8812,50.7476,50.8478,35026.0
2018-04-16 12:00:00,60.91,61.01,60.91,60.95,36814.0,50.8561,50.9396,50.8561,50.8895,36814.0
2018-04-16 12:30:00,60.96,61.13,60.94,61.06,78895.0,50.8979,51.0398,50.8812,50.9814,78895.0
2018-04-16 13:00:00,61.06,61.28,61.05,61.27,88961.0,50.9814,51.1651,50.973,51.1567,88961.0
2018-04-16 13:30:00,61.28,61.32,61.17,61.23,92407.0,51.1651,51.1984,51.0732,51.1233,92407.0
2018-04-16 14:00:00,61.23,61.25,61.13,61.22,63260.0,51.1233,51.14,51.0398,51.115,63260.0
2018-04-16 14:30:00,61.22,61.31,61.19,61.24,124423.0,51.115,51.1901,51.0899,51.1317,124423.0
2018-04-16 15:00:00,61.23,61.29,61.14,61.17,120977.0,51.1233,51.1734,51.0482,51.0732,120977.0
2018-04-16 15:30:00,61.16,61.28,61.06,61.24,497349.0,51.0649,51.1651,50.9814,51.1317,497349.0
2018-04-17 09:30:00,61.65,61.76,61.32,61.58,176794.0,51.474,51.5658,51.1984,51.4155,176794.0
2018-04-17 10:00:00,61.59,61.75,61.56,61.75,80145.0,51.4239,51.5575,51.3988,51.5575,80145.0
2018-04-17 10:30:00,61.75,61.95,61.74,61.94,88844.0,51.5575,51.7245,51.5491,51.7161,88844.0
2018-04-17 11:00:00,61.95,61.95,61.77,61.85,233371.0,51.7245,51.7245,51.5742,51.641,233371.0
2018-04-17 11:30:00,61.85,61.88,61.77,61.8,108902.0,51.641,51.666,51.5742,51.5992,108902.0
2018-04-17 12:00:00,61.81,61.94,61.77,61.94,154753.0,51.6076,51.7161,51.5742,51.7161,154753.0
2018-04-17 12:30:00,61.95,61.96,61.86,61.94,67530.0,51.7245,51.7328,51.6493,51.7161,67530.0
2018-04-17 13:00:00,61.94,62.15,61.93,62.11,147156.0,51.7161,51.8914,51.7078,51.8581,147156.0
2018-04-17 13:30:00,62.12,62.22,62.05,62.18,118810.0,51.8664,51.9499,51.808,51.9165,118810.0
2018-04-17 14:00:00,62.2,62.27,62.12,62.14,68273.0,51.9332,51.9916,51.8664,51.8831,68273.0
2018-04-17 14:30:00,62.15,62.29,62.14,62.26,77839.0,51.8914,52.0083,51.8831,51.9833,77839.0
2018-04-17 15:00:00,62.26,62.6,62.25,62.55,221960.0,51.9833,52.2672,51.9749,52.2254,221960.0
2018-04-17 15:30:00,62.55,62.6,62.48,62.5,547094.0,52.2254,52.2672,52.167,52.1837,547094.0
2018-04-18 09:30:00,62.81,63.04,62.61,62.79,225310.0,52.4425,52.6345,52.2755,52.4258,225310.0
2018-04-18 10:00:00,62.79,62.88,62.6,62.7,163326.0,52.4258,52.501,52.2672,52.3507,163326.0
2018-04-18 10:30:00,62.7,62.81,62.64,62.66,72987.0,52.3507,52.4425,52.3006,52.3173,72987.0
2018-04-18 11:00:00,62.66,62.68,62.49,62.59,49407.0,52.3173,52.334,52.1753,52.2588,49407.0
2018-04-18 11:30:00,62.6,62.67,62.54,62.6,42022.0,52.2672,52.3256,52.2171,52.2672,42022.0
2018-04-18 12:00:00,62.6,62.65,62.56,62.63,29045.0,52.2672,52.3089,52.2338,52.2922,29045.0
2018-04-18 12:30:00,62.63,62.73,62.61,62.7,67290.0,52.2922,52.3757,52.2755,52.3507,67290.0
2018-04-18 13:00:00,62.7,62.75,62.63,62.67,107929.0,52.3507,52.3924,52.2922,52.3256,107929.0
2018-04-18 13:30:00,62.66,62.69,62.54,62.58,64649.0,52.3173,52.3423,52.2171,52.2505,64649.0
2018-04-18 14:00:00,62.58,62.58,62.24,62.24,284308.0,52.2505,52.2505,51.9666,51.9666,284308.0
2018-04-18 14:30:00,62.25,62.25,61.89,62.01,238571.0,51.9749,51.9749,51.6744,51.7746,238571.0
2018-04-18 15:00:00,62.02,62.06,61.9,61.99,273649.0,51.7829,51.8163,51.6827,51.7579,273649.0
2018-04-18 15:30:00,61.98,62.03,61.77,61.86,526258.0,51.7495,51.7913,51.5742,51.6493,526258.0
2018-04-19 09:30:00,61.66,61.81,61.48,61.74,336514.0,51.4823,51.6076,51.332,51.5491,336514.0
2018-04-19 10:00:00,61.73,61.88,61.65,61.73,145592.0,51.5408,51.666,51.474,51.5408,145592.0
2018-04-19 10:30:00,61.73,61.77,61.44,61.57,129188.0,51.5408,51.5742,51.2986,51.4072,129188.0
2018-04-19 11:00:00,61.57,61.57,61.4,61.4,88386.0,51.4072,51.4072,51.2652,51.2652,88386.0
2018-04-19 11:30:00,61.39,61.39,61.13,61.17,97157.0,51.2569,51.2569,51.0398,51.0732,97157.0
2018-04-19 12:00:00,61.18,61.2,61.07,61.15,92056.0,51.0816,51.0983,50.9897,51.0565,92056.0
2018-04-19 12:30:00,61.15,61.26,61.12,61.14,112388.0,51.0565,51.1484,51.0315,51.0482,112388.0
2018-04-19 13:00:00,61.14,61.19,61.11,61.13,64537.0,51.0482,51.0899,51.0231,51.0398,64537.0
2018-04-19 13:30:00,61.14,61.28,61.14,61.21,67817.0,51.0482,51.1651,51.0482,51.1066,67817.0
2018-04-19 14:00:00,61.21,61.35,61.2,61.34,122743.0,51.1066,51.2235,51.0983,51.2151,122743.0
2018-04-19 14:30:00,61.34,61.47,61.32,61.47,91468.0,51.2151,51.3237,51.1984,51.3237,91468.0
2018-04-19 15:00:00,61.46,61.59,61.45,61.5,106919.0,51.3153,51.4239,51.307,51.3487,106919.0
2018-04-19 15:30:00,61.51,61.8,61.5,61.58,418800.0,51.3571,51.5992,51.3487,51.4155,418800.0
2018-04-20 09:30:00,61.7,61.8,61.47,61.53,252206.0,51.5157,51.5992,51.3237,51.3738,252206.0
2018-04-20 10:00:00,61.53,61.56,61.21,61.38,234292.0,51.3738,51.3988,51.1066,51.2485,234292.0
2018-04-20 10:30:00,61.39,61.44,61.1,61.15,457852.0,51.2569,51.2986,51.0148,51.0565,457852.0
2018-04-20 11:00:00,61.15,61.18,60.97,61.01,143844.0,51.0565,51.0816,50.9062,50.9396,143844.0
2018-04-20 11:30:00,61.02,61.17,61.01,61.03,78644.0,50.948,51.0732,50.9396,50.9563,78644.0
2018-04-20 12:00:00,61.02,61.08,60.95,60.98,80815.0,50.948,50.9981,50.8895,50.9146,80815.0
2018-04-20 12:30:00,60.97,61.05,60.8,60.81,53054.0,50.9062,50.973,50.7643,50.7726,53054.0
2018-04-20 13:00:00,60.8,60.91,60.73,60.89,307048.0,50.7643,50.8561,50.7058,50.8394,307048.0
2018-04-20 13:30:00,60.88,61.16,60.87,61.16,81846.0,50.8311,51.0649,50.8227,51.0649,81846.0
2018-04-20 14:00:00,61.15,61.23,61.1,61.22,107619.0,51.0565,51.1233,51.0148,51.115,107619.0
2018-04-20 14:30:00,61.23,61.29,61.07,61.09,72648.0,51.1233,51.1734,50.9897,51.0064,72648.0
2018-04-20 15:00:00,61.09,61.09,60.82,60.89,88799.0,51.0064,51.0064,50.781,50.8394,88799.0
2018-04-20 15:30:00,60.9,61.16,60.88,61.15,254263.0,50.8478,51.0649,50.8311,51.0565,254263.0
2018-04-23 09:30:00,61.3,61.6,61.18,61.55,89193.0,51.1818,51.4322,51.0816,51.3905,89193.0
2018-04-23 10:00:00,61.56,61.57,61.26,61.26,79799.0,51.3988,51.4072,51.1484,51.1484,79799.0
2018-04-23 10:30:00,61.28,61.34,61.22,61.29,97558.0,51.1651,51.2151,51.115,51.1734,97558.0
2018-04-23 11:00:00,61.29,61.43,61.23,61.38,81370.0,51.1734,51.2903,51.1233,51.2485,81370.0
2018-04-23 11:30:00,61.38,61.4,61.21,61.27,42577.0,51.2485,51.2652,51.1066,51.1567,42577.0
2018-04-23 12:00:00,61.27,61.42,61.24,61.27,47163.0,51.1567,51.2819,51.1317,51.1567,47163.0
2018-04-23 12:30:00,61.28,61.42,61.24,61.42,53044.0,51.1651,51.2819,51.1317,51.2819,53044.0
2018-04-23 13:00:00,61.42,61.43,61.27,61.37,48791.0,51.2819,51.2903,51.1567,51.2402,48791.0
2018-04-23 13:30:00,61.37,61.41,61.29,61.39,103412.0,51.2402,51.2736,51.1734,51.2569,103412.0
2018-04-23 14:00:00,61.39,61.41,61.1,61.14,80853.0,51.2569,51.2736,51.0148,51.0482,80853.0
2018-04-23 14:30:00,61.14,61.25,61.1,61.19,59815.0,51.0482,51.14,51.0148,51.0899,59815.0
2018-04-23 15:00:00,61.18,61.34,61.18,61.32,51676.0,51.0816,51.2151,51.0816,51.1984,51676.0
2018-04-23 15:30:00,61.32,61.4,61.29,61.35,206833.0,51.1984,51.2652,51.1734,51.2235,206833.0
2018-04-24 09:30:00,61.57,61.86,61.54,61.75,80040.0,51.4072,51.6493,51.3821,51.5575,80040.0
2018-04-24 10:00:00,61.75,61.93,61.64,61.89,73273.0,51.5575,51.7078,51.4656,51.6744,73273.0
2018-04-24 10:30:00,61.88,62.06,61.78,61.96,49625.0,51.666,51.8163,51.5825,51.7328,49625.0
2018-04-24 11:00:00,61.96,62.22,61.95,62.11,134089.0,51.7328,51.9499,51.7245,51.8581,134089.0
2018-04-24 11:30:00,62.11,62.25,62.01,62.04,297767.0,51.8581,51.9749,51.7746,51.7996,297767.0
2018-04-24 12:00:00,62.03,62.12,61.87,61.95,47784.0,51.7913,51.8664,51.6577,51.7245,47784.0
2018-04-24 12:30:00,61.96,61.97,61.77,61.77,46779.0,51.7328,51.7412,51.5742,51.5742,46779.0
2018-04-24 13:00:00,61.73,61.81,61.65,61.7,129549.0,51.5408,51.6076,51.474,51.5157,129549.0
2018-04-24 13:30:00,61.7,61.73,61.47,61.53,54971.0,51.5157,51.5408,51.3237,51.3738,54971.0
2018-04-24 14:00:00,61.53,61.63,61.43,61.5,73366.0,51.3738,51.4573,51.2903,51.3487,73366.0
2018-04-24 14:30:00,61.5,61.62,61.44,61.59,98863.0,51.3487,51.4489,51.2986,51.4239,98863.0
2018-04-24 15:00:00,61.59,61.82,61.59,61.71,95051.0,51.4239,51.6159,51.4239,51.5241,95051.0
2018-04-24 15:30:00,61.7,61.95,61.61,61.93,360789.0,51.5157,51.7245,51.4406,51.7078,360789.0
2018-04-25 09:30:00,61.81,62.04,61.61,61.98,119074.0,51.6076,51.7996,51.4406,51.7495,119074.0
2018-04-25 10:00:00,62.0,62.26,61.98,62.22,95297.0,51.7662,51.9833,51.7495,51.9499,95297.0
2018-04-25 10:30:00,62.21,62.38,62.17,62.38,115122.0,51.9415,52.0835,51.9081,52.0835,115122.0
2018-04-25 11:00:00,62.38,62.43,62.26,62.29,100559.0,52.0835,52.1252,51.9833,52.0083,100559.0
2018-04-25 11:30:00,62.3,62.36,62.11,62.23,207310.0,52.0167,52.0668,51.8581,51.9582,207310.0
2018-04-25 12:00:00,62.21,62.4,62.21,62.33,64603.0,51.9415,52.1002,51.9415,52.0417,64603.0
2018-04-25 12:30:00,62.32,62.38,62.17,62.18,59356.0,52.0334,52.0835,51.9081,51.9165,59356.0
2018-04-25 13:00:00,62.18,62.25,62.16,62.22,37490.0,51.9165,51.9749,51.8998,51.9499,37490.0
2018-04-25 13:30:00,62.23,62.36,62.22,62.34,65209.0,51.9582,52.0668,51.9499,52.0501,65209.0
2018-04-25 14:00:00,62.34,62.39,62.27,62.32,61368.0,52.0501,52.0918,51.9916,52.0334,61368.0
2018-04-25 14:30:00,62.31,62.61,62.28,62.6,95384.0,52.025,52.2755,52.0,52.2672,95384.0
2018-04-25 15:00:00,62.6,62.65,62.48,62.54,107135.0,52.2672,52.3089,52.167,52.2171,107135.0
2018-04-25 15:30:00,62.54,62.59,62.26,62.46,413650.0,52.2171,52.2588,51.9833,52.1503,413650.0
2018-04-26 09:30:00,62.62,62.62,62.12,62.27,90868.0,52.2839,52.2839,51.8664,51.9916,90868.0
2018-04-26 10:00:00,62.24,62.79,62.15,62.79,75201.0,51.9666,52.4258,51.8914,52.4258,75201.0
2018-04-26 10:30:00,62.79,62.94,62.73,62.94,64570.0,52.4258,52.551,52.3757,52.551,64570.0
2018-04-26 11:00:00,62.92,62.97,62.82,62.84,65072.0,52.5344,52.5761,52.4509,52.4676,65072.0
2018-04-26 11:30:00,62.83,62.98,62.72,62.98,76377.0,52.4592,52.5844,52.3674,52.5844,76377.0
2018-04-26 12:00:00,62.98,63.08,62.92,63.01,81524.0,52.5844,52.6679,52.5344,52.6095,81524.0
2018-04-26 12:30:00,63.01,63.08,62.94,62.98,91727.0,52.6095,52.6679,52.551,52.5844,91727.0
2018-04-26 13:00:00,62.98,63.17,62.98,63.15,74021.0,52.5844,52.7431,52.5844,52.7264,74021.0
2018-04-26 13:30:00,63.15,63.16,63.03,63.13,53175.0,52.7264,52.7347,52.6262,52.7097,53175.0
2018-04-26 14:00:00,63.12,63.21,63.09,63.21,58324.0,52.7013,52.7765,52.6763,52.7765,58324.0
2018-04-26 14:30:00,63.22,63.33,63.18,63.25,123502.0,52.7848,52.8767,52.7514,52.8099,123502.0
2018-04-26 15:00:00,63.26,63.29,63.03,63.08,139814.0,52.8182,52.8433,52.6262,52.6679,139814.0
2018-04-26 15:30:00,63.08,63.08,62.92,62.95,411169.0,52.6679,52.6679,52.5344,52.5594,411169.0
2018-04-27 09:30:00,63.0,63.16,62.75,63.05,111968.0,52.6011,52.7347,52.3924,52.6429,111968.0
2018-04-27 10:00:00,63.05,63.1,62.95,63.01,68058.0,52.6429,52.6846,52.5594,52.6095,68058.0
2018-04-27 10:30:00,63.01,63.17,62.95,63.17,97956.0,52.6095,52.7431,52.5594,52.7431,97956.0
2018-04-27 11:00:00,63.18,63.25,63.09,63.15,69241.0,52.7514,52.8099,52.6763,52.7264,69241.0
2018-04-27 11:30:00,63.15,63.23,63.05,63.06,109201.0,52.7264,52.7932,52.6429,52.6512,109201.0
2018-04-27 12:00:00,63.06,63.24,63.06,63.23,36655.0,52.6512,52.8015,52.6512,52.7932,36655.0
2018-04-27 12:30:00,63.22,63.37,63.16,63.33,38691.0,52.7848,52.9101,52.7347,52.8767,38691.0
2018-04-27 13:00:00,63.34,63.37,63.24,63.28,40696.0,52.885,52.9101,52.8015,52.8349,40696.0
2018-04-27 13:30:00,63.28,63.29,63.18,63.21,74084.0,52.8349,52.8433,52.7514,52.7765,74084.0
2018-04-27 14:00:00,63.22,63.32,63.16,63.3,58439.0,52.7848,52.8683,52.7347,52.8516,58439.0
2018-04-27 14:30:00,63.3,63.45,63.29,63.4,81902.0,52.8516,52.9769,52.8433,52.9351,81902.0
2018-04-27 15:00:00,63.4,63.42,63.25,63.29,81415.0,52.9351,52.9518,52.8099,52.8433,81415.0
2018-04-27 15:30:00,63.29,63.42,63.23,63.38,259446.0,52.8433,52.9518,52.7932,52.9184,259446.0
2018-04-30 09:30:00,63.53,63.68,63.35,63.39,112735.0,53.0437,53.1689,52.8934,52.9268,112735.0
2018-04-30 10:00:00,63.4,63.49,63.24,63.33,81485.0,52.9351,53.0103,52.8015,52.8767,81485.0
2018-04-30 10:30:00,63.34,63.36,63.19,63.27,59970.0,52.885,52.9017,52.7598,52.8266,59970.0
2018-04-30 11:00:00,63.25,63.4,63.25,63.32,58432.0,52.8099,52.9351,52.8099,52.8683,58432.0
2018-04-30 11:30:00,63.32,63.37,63.09,63.19,99918.0,52.8683,52.9101,52.6763,52.7598,99918.0
2018-04-30 12:00:00,63.19,63.2,63.1,63.14,39702.0,52.7598,52.7681,52.6846,52.718,39702.0
2018-04-30 12:30:00,63.14,63.14,62.93,63.02,50493.0,52.718,52.718,52.5427,52.6178,50493.0
2018-04-30 13:00:00,63.01,63.03,62.9,62.99,52422.0,52.6095,52.6262,52.5177,52.5928,52422.0
2018-04-30 13:30:00,62.99,63.04,62.87,62.91,76279.0,52.5928,52.6345,52.4926,52.526,76279.0
2018-04-30 14:00:00,62.91,62.91,62.68,62.73,95883.0,52.526,52.526,52.334,52.3757,95883.0
2018-04-30 14:30:00,62.72,62.73,62.53,62.54,176456.0,52.3674,52.3757,52.2087,52.2171,176456.0
2018-04-30 15:00:00,62.53,62.54,62.34,62.35,254159.0,52.2087,52.2171,52.0501,52.0584,254159.0
2018-04-30 15:30:00,62.35,62.53,62.32,62.5,508896.0,52.0584,52.2087,52.0334,52.1837,508896.0
2018-05-01 09:30:00,62.53,63.16,62.24,62.75,478747.0,52.2087,52.7347,51.9666,52.3924,478747.0
2018-05-01 10:00:00,62.74,62.93,62.49,62.67,462847.0,52.3841,52.5427,52.1753,52.3256,462847.0
2018-05-01 10:30:00,62.67,62.85,62.57,62.77,357722.0,52.3256,52.4759,52.2421,52.4091,357722.0
2018-05-01 11:00:00,62.77,63.04,62.7,62.88,311372.0,52.4091,52.6345,52.3507,52.501,311372.0
2018-05-01 11:30:00,62.86,63.17,62.86,63.0,126124.0,52.4843,52.7431,52.4843,52.6011,126124.0
2018-05-01 12:00:00,63.01,63.04,62.86,62.97,140179.0,52.6095,52.6345,52.4843,52.5761,140179.0
2018-05-01 12:30:00,62.97,63.01,62.88,62.96,94033.0,52.5761,52.6095,52.501,52.5677,94033.0
2018-05-01 13:00:00,62.96,63.0,62.65,62.74,138026.0,52.5677,52.6011,52.3089,52.3841,138026.0
2018-05-01 13:30:00,62.73,63.16,62.73,63.16,222343.0,52.3757,52.7347,52.3757,52.7347,222343.0
2018-05-01 14:00:00,63.16,63.41,63.12,63.29,203594.0,52.7347,52.9435,52.7013,52.8433,203594.0
2018-05-01 14:30:00,63.3,63.35,63.11,63.19,169406.0,52.8516,52.8934,52.693,52.7598,169406.0
2018-05-01 15:00:00,63.19,63.46,62.99,63.05,179931.0,52.7598,52.9852,52.5928,52.6429,179931.0
2018-05-01 15:30:00,63.04,63.2,63.04,63.09,514490.0,52.6345,52.7681,52.6345,52.6763,514490.0
2018-05-02 09:30:00,62.88,62.93,62.15,62.21,449784.0,52.501,52.5427,51.8914,51.9415,449784.0
2018-05-02 10:00:00,62.23,62.73,62.2,62.56,214612.0,51.9582,52.3757,51.9332,52.2338,214612.0
2018-05-02 10:30:00,62.56,62.8,62.51,62.69,262523.0,52.2338,52.4342,52.192,52.3423,262523.0
2018-05-02 11:00:00,62.68,62.82,62.6,62.8,284568.0,52.334,52.4509,52.2672,52.4342,284568.0
2018-05-02 11:30:00,62.79,62.9,62.72,62.79,297322.0,52.4258,52.5177,52.3674,52.4258,297322.0
2018-05-02 12:00:00,62.8,62.87,62.74,62.82,174416.0,52.4342,52.4926,52.3841,52.4509,174416.0
2018-05-02 12:30:00,62.82,62.93,62.78,62.89,115683.0,52.4509,52.5427,52.4175,52.5093,115683.0
2018-05-02 13:00:00,62.89,62.93,62.83,62.9,132505.0,52.5093,52.5427,52.4592,52.5177,132505.0
2018-05-02 13:30:00,62.91,63.12,62.91,63.11,101179.0,52.526,52.7013,52.526,52.693,101179.0
2018-05-02 14:00:00,63.14,63.24,63.03,63.14,155999.0,52.718,52.8015,52.6262,52.718,155999.0
2018-05-02 14:30:00,63.14,63.16,62.91,63.03,179903.0,52.718,52.7347,52.526,52.6262,179903.0
2018-05-02 15:00:00,63.03,63.24,62.99,63.09,297254.0,52.6262,52.8015,52.5928,52.6763,297254.0
2018-05-02 15:30:00,63.1,63.1,62.78,62.82,781612.0,52.6846,52.6846,52.4175,52.4509,781612.0
2018-05-03 09:30:00,62.68,62.73,62.05,62.27,305682.0,52.334,52.3757,51.808,51.9916,305682.0
2018-05-03 10:00:00,62.24,62.29,61.97,62.06,252839.0,51.9666,52.0083,51.7412,51.8163,252839.0
2018-05-03 10:30:00,62.05,62.12,61.74,61.86,360072.0,51.808,51.8664,51.5491,51.6493,360072.0
2018-05-03 11:00:00,61.85,62.07,61.72,61.8,267391.0,51.641,51.8247,51.5324,51.5992,267391.0
2018-05-03 11:30:00,61.8,62.08,61.73,62.05,248023.0,51.5992,51.833,51.5408,51.808,248023.0
2018-05-03 12:00:00,62.06,62.18,61.98,62.0,128182.0,51.8163,51.9165,51.7495,51.7662,128182.0
2018-05-03 12:30:00,62.0,62.52,61.99,62.51,137663.0,51.7662,52.2004,51.7579,52.192,137663.0
2018-05-03 13:00:00,62.51,62.53,62.28,62.32,171891.0,52.192,52.2087,52.0,52.0334,171891.0
2018-05-03 13:30:00,62.32,62.65,62.32,62.45,187485.0,52.0334,52.3089,52.0334,52.1419,187485.0
2018-05-03 14:00:00,62.44,62.44,62.19,62.3,154730.0,52.1336,52.1336,51.9248,52.0167,154730.0
2018-05-03 14:30:00,62.31,62.37,62.09,62.13,191720.0,52.025,52.0751,51.8414,51.8747,191720.0
2018-05-03 15:00:00,62.12,62.28,62.11,62.21,262459.0,51.8664,52.0,51.8581,51.9415,262459.0
2018-05-03 15:30:00,62.21,62.25,62.07,62.18,832329.0,51.9415,51.9749,51.8247,51.9165,832329.0
2018-05-04 09:30:00,61.95,62.27,61.86,61.93,2029236.0,51.7245,51.9916,51.6493,51.7078,2029236.0
2018-05-04 10:00:00,61.93,62.1,61.77,62.05,2222452.0,51.7078,51.8497,51.5742,51.808,2222452.0
2018-05-04 10:30:00,62.05,62.35,62.03,62.17,297760.0,51.808,52.0584,51.7913,51.9081,297760.0
2018-05-04 11:00:00,62.17,62.32,62.1,62.32,313473.0,51.9081,52.0334,51.8497,52.0334,313473.0
2018-05-04 11:30:00,62.32,62.32,62.05,62.05,366403.0,52.0334,52.0334,51.808,51.808,366403.0
2018-05-04 12:00:00,62.06,62.26,62.05,62.24,236679.0,51.8163,51.9833,51.808,51.9666,236679.0
2018-05-04 12:30:00,62.25,62.36,62.22,62.3,250540.0,51.9749,52.0668,51.9499,52.0167,250540.0
2018-05-04 13:00:00,62.31,62.57,62.27,62.55,194051.0,52.025,52.2421,51.9916,52.2254,194051.0
2018-05-04 13:30:00,62.55,62.83,62.55,62.67,198865.0,52.2254,52.4592,52.2254,52.3256,198865.0
2018-05-04 14:00:00,62.66,62.72,62.53,62.68,276501.0,52.3173,52.3674,52.2087,52.334,276501.0
2018-05-04 14:30:00,62.68,62.8,62.68,62.73,181033.0,52.334,52.4342,52.334,52.3757,181033.0
2018-05-04 15:00:00,62.73,62.79,62.66,62.69,327436.0,52.3757,52.4258,52.3173,52.3423,327436.0
2018-05-04 15:30:00,62.7,62.7,62.19,62.29,868597.0,52.3507,52.3507,51.9248,52.0083,868597.0
2018-05-07 09:30:00,62.63,63.64,61.35,63.53,602079.0,52.2922,53.1355,51.2235,53.0437,602079.0
2018-05-07 10:00:00,63.52,63.74,62.99,63.14,282543.0,53.0353,53.219,52.5928,52.718,282543.0
2018-05-07 10:30:00,63.18,64.64,63.15,64.48,429046.0,52.7514,53.9704,52.7264,53.8369,429046.0
2018-05-07 11:00:00,64.42,64.77,64.04,64.6,380907.0,53.7868,54.079,53.4695,53.937,380907.0
2018-05-07 11:30:00,64.6,64.62,64.2,64.21,202088.0,53.937,53.9537,53.6031,53.6114,202088.0
2018-05-07 12:00:00,64.19,64.5,64.19,64.49,156786.0,53.5947,53.8536,53.5947,53.8452,156786.0
2018-05-07 12:30:00,64.47,64.49,64.15,64.19,250087.0,53.8285,53.8452,53.5613,53.5947,250087.0
2018-05-07 13:00:00,64.21,64.23,63.82,63.92,156160.0,53.6114,53.6281,53.2858,53.3693,156160.0
2018-05-07 13:30:00,63.93,64.06,63.79,63.8,189285.0,53.3776,53.4862,53.2607,53.2691,189285.0
2018-05-07 14:00:00,63.79,63.79,63.42,63.49,231644.0,53.2607,53.2607,52.9518,53.0103,231644.0
2018-05-07 14:30:00,63.49,63.79,63.46,63.62,343016.0,53.0103,53.2607,52.9852,53.1188,343016.0
2018-05-07 15:00:00,63.62,63.71,63.38,63.41,373906.0,53.1188,53.194,52.9184,52.9435,373906.0
2018-05-07 15:30:00,63.41,63.58,63.4,63.49,707268.0,52.9435,53.0854,52.9351,53.0103,707268.0
2018-05-08 09:30:00,63.13,63.45,62.49,62.65,386107.0,52.7097,52.9769,52.1753,52.3089,386107.0
2018-05-08 10:00:00,62.65,62.72,62.4,62.64,428073.0,52.3089,52.3674,52.1002,52.3006,428073.0
2018-05-08 10:30:00,62.64,62.8,62.56,62.69,438557.0,52.3006,52.4342,52.2338,52.3423,438557.0
2018-05-08 11:00:00,62.69,62.78,62.64,62.75,330368.0,52.3423,52.4175,52.3006,52.3924,330368.0
2018-05-08 11:30:00,62.76,62.78,62.63,62.65,184589.0,52.4008,52.4175,52.2922,52.3089,184589.0
2018-05-08 12:00:00,62.65,62.8,62.63,62.65,151048.0,52.3089,52.4342,52.2922,52.3089,151048.0
2018-05-08 12:30:00,62.66,62.93,62.65,62.7,147340.0,52.3173,52.5427,52.3089,52.3507,147340.0
2018-05-08 13:00:00,62.7,62.76,62.65,62.75,127388.0,52.3507,52.4008,52.3089,52.3924,127388.0
2018-05-08 13:30:00,62.75,62.85,62.71,62.81,159518.0,52.3924,52.4759,52.359,52.4425,159518.0
2018-05-08 14:00:00,62.81,62.81,62.56,62.56,340515.0,52.4425,52.4425,52.2338,52.2338,340515.0
2018-05-08 14:30:00,62.55,62.62,62.36,62.6,343131.0,52.2254,52.2839,52.0668,52.2672,343131.0
2018-05-08 15:00:00,62.59,62.74,62.55,62.65,375273.0,52.2588,52.3841,52.2254,52.3089,375273.0
2018-05-08 15:30:00,62.65,62.78,62.65,62.75,481618.0,52.3089,52.4175,52.3089,52.3924,481618.0
2018-05-09 09:30:00,62.79,63.16,62.71,62.82,146830.0,52.4258,52.7347,52.359,52.4509,146830.0
2018-05-09 10:00:00,62.83,62.98,62.77,62.85,182360.0,52.4592,52.5844,52.4091,52.4759,182360.0
2018-05-09 10:30:00,62.85,62.98,62.74,62.84,214094.0,52.4759,52.5844,52.3841,52.4676,214094.0
2018-05-09 11:00:00,62.84,63.43,62.84,63.33,188223.0,52.4676,52.9602,52.4676,52.8767,188223.0
2018-05-09 11:30:00,63.34,63.37,63.22,63.29,152428.0,52.885,52.9101,52.7848,52.8433,152428.0
2018-05-09 12:00:00,63.29,63.35,63.2,63.24,129616.0,52.8433,52.8934,52.7681,52.8015,129616.0
2018-05-09 12:30:00,63.22,63.32,63.19,63.31,129405.0,52.7848,52.8683,52.7598,52.86,129405.0
2018-05-09 13:00:00,63.32,63.43,63.23,63.31,192754.0,52.8683,52.9602,52.7932,52.86,192754.0
2018-05-09 13:30:00,63.3,63.42,63.29,63.4,159858.0,52.8516,52.9518,52.8433,52.9351,159858.0
2018-05-09 14:00:00,63.39,63.54,63.37,63.44,239226.0,52.9268,53.052,52.9101,52.9685,239226.0
2018-05-09 14:30:00,63.44,63.45,63.2,63.42,227087.0,52.9685,52.9769,52.7681,52.9518,227087.0
2018-05-09 15:00:00,63.42,63.61,63.42,63.52,209375.0,52.9518,53.1105,52.9518,53.0353,209375.0
2018-05-09 15:30:00,63.53,63.56,63.4,63.49,498525.0,53.0437,53.0687,52.9351,53.0103,498525.0
2018-05-10 09:30:00,63.8,63.87,63.3,63.49,96271.0,53.2691,53.3275,52.8516,53.0103,96271.0
2018-05-10 10:00:00,63.5,63.57,63.29,63.5,69920.0,53.0186,53.0771,52.8433,53.0186,69920.0
2018-05-10 10:30:00,63.49,63.58,63.35,63.39,79108.0,53.0103,53.0854,52.8934,52.9268,79108.0
2018-05-10 11:00:00,63.39,63.57,63.38,63.5,71620.0,52.9268,53.0771,52.9184,53.0186,71620.0
2018-05-10 11:30:00,63.49,63.55,63.42,63.47,57562.0,53.0103,53.0604,52.9518,52.9936,57562.0
2018-05-10 12:00:00,63.48,63.5,63.28,63.33,75790.0,53.0019,53.0186,52.8349,52.8767,75790.0
2018-05-10 12:30:00,63.32,63.34,63.2,63.23,74282.0,52.8683,52.885,52.7681,52.7932,74282.0
2018-05-10 13:00:00,63.21,63.29,63.14,63.14,60027.0,52.7765,52.8433,52.718,52.718,60027.0
2018-05-10 13:30:00,63.14,63.14,62.97,63.02,92364.0,52.718,52.718,52.5761,52.6178,92364.0
2018-05-10 14:00:00,63.0,63.13,62.94,62.98,81256.0,52.6011,52.7097,52.551,52.5844,81256.0
2018-05-10 14:30:00,62.99,63.04,62.85,62.96,72236.0,52.5928,52.6345,52.4759,52.5677,72236.0
2018-05-10 15:00:00,62.96,63.03,62.65,62.68,419246.0,52.5677,52.6262,52.3089,52.334,419246.0
2018-05-10 15:30:00,62.68,62.83,62.65,62.74,334850.0,52.334,52.4592,52.3089,52.3841,334850.0
2018-05-11 09:30:00,62.72,63.16,62.57,63.14,80932.0,52.3674,52.7347,52.2421,52.718,80932.0
2018-05-11 10:00:00,63.14,63.18,62.9,63.07,66081.0,52.718,52.7514,52.5177,52.6596,66081.0
2018-05-11 10:30:00,63.08,63.18,62.85,62.98,163022.0,52.6679,52.7514,52.4759,52.5844,163022.0
2018-05-11 11:00:00,62.98,62.99,62.8,62.92,67784.0,52.5844,52.5928,52.4342,52.5344,67784.0
2018-05-11 11:30:00,62.93,62.97,62.78,62.83,81443.0,52.5427,52.5761,52.4175,52.4592,81443.0
2018-05-11 12:00:00,62.84,62.94,62.78,62.83,62639.0,52.4676,52.551,52.4175,52.4592,62639.0
2018-05-11 12:30:00,62.84,62.93,62.83,62.89,52318.0,52.4676,52.5427,52.4592,52.5093,52318.0
2018-05-11 13:00:00,62.89,62.91,62.84,62.88,62371.0,52.5093,52.526,52.4676,52.501,62371.0
2018-05-11 13:30:00,62.87,62.88,62.75,62.8,66605.0,52.4926,52.501,52.3924,52.4342,66605.0
2018-05-11 14:00:00,62.8,62.9,62.77,62.88,79115.0,52.4342,52.5177,52.4091,52.501,79115.0
2018-05-11 14:30:00,62.89,62.95,62.88,62.95,76679.0,52.5093,52.5594,52.501,52.5594,76679.0
2018-05-11 15:00:00,62.95,62.95,62.82,62.85,83425.0,52.5594,52.5594,52.4509,52.4759,83425.0
2018-05-11 15:30:00,62.84,62.91,62.78,62.82,468013.0,52.4676,52.526,52.4175,52.4509,468013.0
2018-05-14 09:30:00,63.03,63.13,62.88,62.92,77753.0,52.6262,52.7097,52.501,52.5344,77753.0
2018-05-14 10:00:00,62.93,62.97,62.77,62.89,61362.0,52.5427,52.5761,52.4091,52.5093,61362.0
2018-05-14 10:30:00,62.9,63.0,62.81,62.81,92686.0,52.5177,52.6011,52.4425,52.4425,92686.0
2018-05-14 11:00:00,62.8,62.89,62.69,62.74,61152.0,52.4342,52.5093,52.3423,52.3841,61152.0
2018-05-14 11:30:00,62.73,62.81,62.65,62.81,58387.0,52.3757,52.4425,52.3089,52.4425,58387.0
2018-05-14 12:00:00,62.81,62.88,62.76,62.81,55378.0,52.4425,52.501,52.4008,52.4425,55378.0
2018-05-14 12:30:00,62.81,62.82,62.71,62.73,69110.0,52.4425,52.4509,52.359,52.3757,69110.0
2018-05-14 13:00:00,62.73,62.82,62.7,62.73,80743.0,52.3757,52.4509,52.3507,52.3757,80743.0
2018-05-14 13:30:00,62.74,62.83,62.69,62.82,57053.0,52.3841,52.4592,52.3423,52.4509,57053.0
2018-05-14 14:00:00,62.82,62.86,62.7,62.71,64711.0,52.4509,52.4843,52.3507,52.359,64711.0
2018-05-14 14:30:00,62.7,62.85,62.69,62.85,65614.0,52.3507,52.4759,52.3423,52.4759,65614.0
2018-05-14 15:00:00,62.84,62.87,62.73,62.77,132745.0,52.4676,52.4926,52.3757,52.4091,132745.0
2018-05-14 15:30:00,62.78,62.91,62.73,62.9,352166.0,52.4175,52.526,52.3757,52.5177,352166.0
2018-05-15 09:30:00,62.65,62.94,62.52,62.91,110414.0,52.3089,52.551,52.2004,52.526,110414.0
2018-05-15 10:00:00,62.91,63.07,62.83,62.83,192951.0,52.526,52.6596,52.4592,52.4592,192951.0
2018-05-15 10:30:00,62.83,63.21,62.83,63.14,245688.0,52.4592,52.7765,52.4592,52.718,245688.0
2018-05-15 11:00:00,63.14,63.17,63.05,63.09,106577.0,52.718,52.7431,52.6429,52.6763,106577.0
2018-05-15 11:30:00,63.1,63.18,62.93,62.94,83071.0,52.6846,52.7514,52.5427,52.551,83071.0
2018-05-15 12:00:00,62.96,63.0,62.88,62.9,49204.0,52.5677,52.6011,52.501,52.5177,49204.0
2018-05-15 12:30:00,62.92,63.05,62.9,63.03,64649.0,52.5344,52.6429,52.5177,52.6262,64649.0
2018-05-15 13:00:00,63.04,63.04,62.88,62.89,107446.0,52.6345,52.6345,52.501,52.5093,107446.0
2018-05-15 13:30:00,62.89,63.05,62.86,62.99,107532.0,52.5093,52.6429,52.4843,52.5928,107532.0
2018-05-15 14:00:00,62.98,63.02,62.79,62.86,86753.0,52.5844,52.6178,52.4258,52.4843,86753.0
2018-05-15 14:30:00,62.86,62.94,62.8,62.83,87614.0,52.4843,52.551,52.4342,52.4592,87614.0
2018-05-15 15:00:00,62.84,62.95,62.76,62.85,181603.0,52.4676,52.5594,52.4008,52.4759,181603.0
2018-05-15 15:30:00,62.84,62.98,62.77,62.93,494765.0,52.4676,52.5844,52.4091,52.5427,494765.0
2018-05-16 09:30:00,63.05,63.29,62.97,63.19,49886.0,52.6429,52.8433,52.5761,52.7598,49886.0
2018-05-16 10:00:00,63.17,63.35,63.15,63.25,111760.0,52.7431,52.8934,52.7264,52.8099,111760.0
2018-05-16 10:30:00,63.24,63.26,63.16,63.19,49983.0,52.8015,52.8182,52.7347,52.7598,49983.0
2018-05-16 11:00:00,63.18,63.24,63.14,63.19,101470.0,52.7514,52.8015,52.718,52.7598,101470.0
2018-05-16 11:30:00,63.18,63.29,63.16,63.23,100837.0,52.7514,52.8433,52.7347,52.7932,100837.0
2018-05-16 12:00:00,63.21,63.33,63.2,63.26,117045.0,52.7765,52.8767,52.7681,52.8182,117045.0
2018-05-16 12:30:00,63.27,63.35,63.23,63.26,124164.0,52.8266,52.8934,52.7932,52.8182,124164.0
2018-05-16 13:00:00,63.26,63.27,63.17,63.17,62042.0,52.8182,52.8266,52.7431,52.7431,62042.0
2018-05-16 13:30:00,63.18,63.24,63.17,63.23,52138.0,52.7514,52.8015,52.7431,52.7932,52138.0
2018-05-16 14:00:00,63.24,63.3,63.2,63.25,254203.0,52.8015,52.8516,52.7681,52.8099,254203.0
2018-05-16 14:30:00,63.26,63.36,63.23,63.31,269132.0,52.8182,52.9017,52.7932,52.86,269132.0
2018-05-16 15:00:00,63.31,63.41,63.26,63.4,130069.0,52.86,52.9435,52.8182,52.9351,130069.0
2018-05-16 15:30:00,63.4,63.41,63.23,63.34,281870.0,52.9351,52.9435,52.7932,52.885,281870.0
2018-05-17 09:30:00,63.48,63.62,63.24,63.58,97844.0,53.0019,53.1188,52.8015,53.0854,97844.0
2018-05-17 10:00:00,63.57,63.72,63.56,63.68,64401.0,53.0771,53.2023,53.0687,53.1689,64401.0
2018-05-17 10:30:00,63.67,63.83,63.66,63.81,59673.0,53.1606,53.2941,53.1522,53.2774,59673.0
2018-05-17 11:00:00,63.81,63.83,63.75,63.79,71978.0,53.2774,53.2941,53.2274,53.2607,71978.0
2018-05-17 11:30:00,63.79,63.91,63.74,63.89,68574.0,53.2607,53.3609,53.219,53.3442,68574.0
2018-05-17 12:00:00,63.9,63.92,63.87,63.91,53151.0,53.3526,53.3693,53.3275,53.3609,53151.0
2018-05-17 12:30:00,63.9,63.94,63.81,63.86,76673.0,53.3526,53.386,53.2774,53.3192,76673.0
2018-05-17 13:00:00,63.85,63.94,63.85,63.92,104854.0,53.3108,53.386,53.3108,53.3693,104854.0
2018-05-17 13:30:00,63.92,63.97,63.86,63.87,117258.0,53.3693,53.411,53.3192,53.3275,117258.0
2018-05-17 14:00:00,63.88,63.95,63.81,63.95,120965.0,53.3359,53.3943,53.2774,53.3943,120965.0
2018-05-17 14:30:00,63.95,63.98,63.92,63.97,122543.0,53.3943,53.4194,53.3693,53.411,122543.0
2018-05-17 15:00:00,63.97,63.97,63.79,63.8,142255.0,53.411,53.411,53.2607,53.2691,142255.0
2018-05-17 15:30:00,63.79,63.86,63.76,63.84,317086.0,53.2607,53.3192,53.2357,53.3025,317086.0
2018-05-18 09:30:00,63.97,64.0,63.54,63.6,214983.0,53.411,53.4361,53.052,53.1021,214983.0
2018-05-18 10:00:00,63.6,63.74,63.52,63.69,90987.0,53.1021,53.219,53.0353,53.1773,90987.0
2018-05-18 10:30:00,63.69,63.83,63.62,63.82,86033.0,53.1773,53.2941,53.1188,53.2858,86033.0
2018-05-18 11:00:00,63.83,63.86,63.61,63.64,81583.0,53.2941,53.3192,53.1105,53.1355,81583.0
2018-05-18 11:30:00,63.65,63.73,63.62,63.65,54726.0,53.1439,53.2107,53.1188,53.1439,54726.0
2018-05-18 12:00:00,63.65,63.66,63.52,63.53,46333.0,53.1439,53.1522,53.0353,53.0437,46333.0
2018-05-18 12:30:00,63.53,63.58,63.49,63.57,52188.0,53.0437,53.0854,53.0103,53.0771,52188.0
2018-05-18 13:00:00,63.57,63.6,63.49,63.54,50234.0,53.0771,53.1021,53.0103,53.052,50234.0
2018-05-18 13:30:00,63.56,63.56,63.44,63.51,66584.0,53.0687,53.0687,52.9685,53.027,66584.0
2018-05-18 14:00:00,63.51,63.58,63.49,63.55,81735.0,53.027,53.0854,53.0103,53.0604,81735.0
2018-05-18 14:30:00,63.55,63.55,63.49,63.51,109571.0,53.0604,53.0604,53.0103,53.027,109571.0
2018-05-18 15:00:00,63.51,63.51,63.42,63.45,111851.0,53.027,53.027,52.9518,52.9769,111851.0
2018-05-18 15:30:00,63.46,63.57,63.45,63.54,373858.0,52.9852,53.0771,52.9769,53.052,373858.0
2018-05-21 09:30:00,63.72,63.88,63.56,63.67,67099.0,53.2023,53.3359,53.0687,53.1606,67099.0
2018-05-21 10:00:00,63.68,63.92,63.64,63.81,56590.0,53.1689,53.3693,53.1355,53.2774,56590.0
2018-05-21 10:30:00,63.81,63.89,63.8,63.82,32310.0,53.2774,53.3442,53.2691,53.2858,32310.0
2018-05-21 11:00:00,63.8,63.94,63.8,63.86,46089.0,53.2691,53.386,53.2691,53.3192,46089.0
2018-05-21 11:30:00,63.87,63.89,63.79,63.85,24925.0,53.3275,53.3442,53.2607,53.3108,24925.0
2018-05-21 12:00:00,63.87,63.97,63.85,63.93,27154.0,53.3275,53.411,53.3108,53.3776,27154.0
2018-05-21 12:30:00,63.93,63.94,63.88,63.9,21764.0,53.3776,53.386,53.3359,53.3526,21764.0
2018-05-21 13:00:00,63.91,64.07,63.89,63.98,74622.0,53.3609,53.4945,53.3442,53.4194,74622.0
2018-05-21 13:30:00,63.99,64.0,63.84,63.88,34513.0,53.4277,53.4361,53.3025,53.3359,34513.0
2018-05-21 14:00:00,63.88,63.91,63.8,63.86,37459.0,53.3359,53.3609,53.2691,53.3192,37459.0
2018-05-21 14:30:00,63.85,63.86,63.78,63.84,45577.0,53.3108,53.3192,53.2524,53.3025,45577.0
2018-05-21 15:00:00,63.84,63.87,63.67,63.71,70241.0,53.3025,53.3275,53.1606,53.194,70241.0
2018-05-21 15:30:00,63.71,63.71,63.58,63.64,308596.0,53.194,53.194,53.0854,53.1355,308596.0
2018-05-22 09:30:00,63.77,63.92,63.65,63.79,166629.0,53.244,53.3693,53.1439,53.2607,166629.0
2018-05-22 10:00:00,63.77,64.06,63.77,63.9,149723.0,53.244,53.4862,53.244,53.3526,149723.0
2018-05-22 10:30:00,63.9,63.92,63.73,63.79,88197.0,53.3526,53.3693,53.2107,53.2607,88197.0
2018-05-22 11:00:00,63.79,63.94,63.79,63.91,66561.0,53.2607,53.386,53.2607,53.3609,66561.0
2018-05-22 11:30:00,63.91,63.96,63.8,63.85,76513.0,53.3609,53.4027,53.2691,53.3108,76513.0
2018-05-22 12:00:00,63.86,63.91,63.85,63.9,40805.0,53.3192,53.3609,53.3108,53.3526,40805.0
2018-05-22 12:30:00,63.91,64.0,63.89,63.97,112094.0,53.3609,53.4361,53.3442,53.411,112094.0
2018-05-22 13:00:00,63.97,64.01,63.89,64.0,138348.0,53.411,53.4444,53.3442,53.4361,138348.0
2018-05-22 13:30:00,63.99,64.05,63.9,64.04,129124.0,53.4277,53.4778,53.3526,53.4695,129124.0
2018-05-22 14:00:00,64.04,64.1,63.96,63.99,82437.0,53.4695,53.5196,53.4027,53.4277,82437.0
2018-05-22 14:30:00,64.0,64.01,63.88,63.88,75854.0,53.4361,53.4444,53.3359,53.3359,75854.0
2018-05-22 15:00:00,63.88,63.94,63.75,63.76,108990.0,53.3359,53.386,53.2274,53.2357,108990.0
2018-05-22 15:30:00,63.76,63.77,63.61,63.69,229538.0,53.2357,53.244,53.1105,53.1773,229538.0
2018-05-23 09:30:00,63.54,63.78,63.5,63.72,55700.0,53.052,53.2524,53.0186,53.2023,55700.0
2018-05-23 10:00:00,63.72,63.79,63.6,63.68,141390.0,53.2023,53.2607,53.1021,53.1689,141390.0
2018-05-23 10:30:00,63.69,63.88,63.67,63.86,81962.0,53.1773,53.3359,53.1606,53.3192,81962.0
2018-05-23 11:00:00,63.86,64.04,63.83,64.03,58805.0,53.3192,53.4695,53.2941,53.4611,58805.0
2018-05-23 11:30:00,64.03,64.03,63.75,63.75,46266.0,53.4611,53.4611,53.2274,53.2274,46266.0
2018-05-23 12:00:00,63.76,63.81,63.57,63.57,38285.0,53.2357,53.2774,53.0771,53.0771,38285.0
2018-05-23 12:30:00,63.57,63.71,63.52,63.71,43806.0,53.0771,53.194,53.0353,53.194,43806.0
2018-05-23 13:00:00,63.7,63.72,63.63,63.71,41616.0,53.1856,53.2023,53.1272,53.194,41616.0
2018-05-23 13:30:00,63.71,63.78,63.69,63.73,55494.0,53.194,53.2524,53.1773,53.2107,55494.0
2018-05-23 14:00:00,63.73,64.14,63.73,64.05,102493.0,53.2107,53.553,53.2107,53.4778,102493.0
2018-05-23 14:30:00,64.05,64.1,63.99,64.07,68456.0,53.4778,53.5196,53.4277,53.4945,68456.0
2018-05-23 15:00:00,64.07,64.13,64.02,64.12,87946.0,53.4945,53.5446,53.4528,53.5363,87946.0
2018-05-23 15:30:00,64.11,64.12,63.95,64.09,277243.0,53.5279,53.5363,53.3943,53.5112,277243.0
2018-05-24 09:30:00,64.11,64.21,63.89,63.97,54549.0,53.5279,53.6114,53.3442,53.411,54549.0
2018-05-24 10:00:00,63.95,64.18,63.89,64.13,70335.0,53.3943,53.5864,53.3442,53.5446,70335.0
2018-05-24 10:30:00,64.14,64.15,64.06,64.12,66307.0,53.553,53.5613,53.4862,53.5363,66307.0
2018-05-24 11:00:00,64.13,64.34,64.12,64.32,87415.0,53.5446,53.72,53.5363,53.7033,87415.0
2018-05-24 11:30:00,64.31,64.44,64.28,64.44,98266.0,53.6949,53.8035,53.6699,53.8035,98266.0
2018-05-24 12:00:00,64.41,64.46,64.4,64.45,113783.0,53.7784,53.8202,53.7701,53.8118,113783.0
2018-05-24 12:30:00,64.45,64.55,64.42,64.55,42896.0,53.8118,53.8953,53.7868,53.8953,42896.0
2018-05-24 13:00:00,64.55,64.58,64.48,64.56,74006.0,53.8953,53.9203,53.8369,53.9037,74006.0
2018-05-24 13:30:00,64.55,64.67,64.55,64.62,46688.0,53.8953,53.9955,53.8953,53.9537,46688.0
2018-05-24 14:00:00,64.62,64.62,64.51,64.59,51162.0,53.9537,53.9537,53.8619,53.9287,51162.0
2018-05-24 14:30:00,64.59,64.62,64.47,64.55,66066.0,53.9287,53.9537,53.8285,53.8953,66066.0
2018-05-24 15:00:00,64.54,64.65,64.47,64.58,73906.0,53.887,53.9788,53.8285,53.9203,73906.0
2018-05-24 15:30:00,64.58,64.63,64.52,64.6,172081.0,53.9203,53.9621,53.8703,53.937,172081.0
2018-05-25 09:30:00,64.62,64.86,64.52,64.83,93528.0,53.9537,54.1541,53.8703,54.1291,93528.0
2018-05-25 10:00:00,64.8,65.25,64.75,65.15,134823.0,54.104,54.4798,54.0623,54.3963,134823.0
2018-05-25 10:30:00,65.14,65.33,65.14,65.31,63633.0,54.3879,54.5466,54.3879,54.5299,63633.0
2018-05-25 11:00:00,65.3,65.39,65.27,65.37,79711.0,54.5215,54.5967,54.4965,54.58,79711.0
2018-05-25 11:30:00,65.37,65.4,65.17,65.21,78161.0,54.58,54.605,54.413,54.4464,78161.0
2018-05-25 12:00:00,65.2,65.2,65.0,65.01,52919.0,54.438,54.438,54.271,54.2794,52919.0
2018-05-25 12:30:00,65.0,65.09,64.97,64.98,62726.0,54.271,54.3462,54.246,54.2543,62726.0
2018-05-25 13:00:00,64.99,65.05,64.89,64.91,63972.0,54.2627,54.3128,54.1792,54.1959,63972.0
2018-05-25 13:30:00,64.9,64.94,64.77,64.81,76423.0,54.1875,54.2209,54.079,54.1124,76423.0
2018-05-25 14:00:00,64.81,64.9,64.8,64.88,78056.0,54.1124,54.1875,54.104,54.1708,78056.0
2018-05-25 14:30:00,64.88,64.99,64.88,64.96,91107.0,54.1708,54.2627,54.1708,54.2376,91107.0
2018-05-25 15:00:00,64.97,65.08,64.92,65.07,81620.0,54.246,54.3378,54.2042,54.3295,81620.0
2018-05-25 15:30:00,65.08,65.08,64.94,65.01,309751.0,54.3378,54.3378,54.2209,54.2794,309751.0
2018-05-29 09:30:00,64.91,65.14,64.85,65.09,89613.0,54.1959,54.3879,54.1458,54.3462,89613.0
2018-05-29 10:00:00,65.1,65.14,65.03,65.07,73225.0,54.3545,54.3879,54.2961,54.3295,73225.0
2018-05-29 10:30:00,65.07,65.21,64.94,65.16,79176.0,54.3295,54.4464,54.2209,54.4046,79176.0
2018-05-29 11:00:00,65.16,65.2,65.04,65.11,66013.0,54.4046,54.438,54.3044,54.3629,66013.0
2018-05-29 11:30:00,65.09,65.09,64.92,64.93,65889.0,54.3462,54.3462,54.2042,54.2126,65889.0
2018-05-29 12:00:00,64.92,64.93,64.74,64.88,73268.0,54.2042,54.2126,54.0539,54.1708,73268.0
2018-05-29 12:30:00,64.88,65.15,64.88,65.12,71273.0,54.1708,54.3963,54.1708,54.3712,71273.0
2018-05-29 13:00:00,65.12,65.12,64.89,65.04,84200.0,54.3712,54.3712,54.1792,54.3044,84200.0
2018-05-29 13:30:00,65.03,65.07,64.89,65.02,68721.0,54.2961,54.3295,54.1792,54.2877,68721.0
2018-05-29 14:00:00,65.02,65.03,64.85,65.02,81667.0,54.2877,54.2961,54.1458,54.2877,81667.0
2018-05-29 14:30:00,65.01,65.1,64.9,64.97,83192.0,54.2794,54.3545,54.1875,54.246,83192.0
2018-05-29 15:00:00,64.97,65.11,64.92,65.07,109336.0,54.246,54.3629,54.2042,54.3295,109336.0
2018-05-29 15:30:00,65.07,65.22,65.05,65.15,357467.0,54.3295,54.4547,54.3128,54.3963,357467.0
2018-05-30 09:30:00,65.57,65.73,65.31,65.69,66437.0,54.7469,54.8805,54.5299,54.8471,66437.0
2018-05-30 10:00:00,65.7,65.99,65.64,65.92,163532.0,54.8555,55.0976,54.8054,55.0392,163532.0
2018-05-30 10:30:00,65.93,66.18,65.93,66.17,164067.0,55.0475,55.2563,55.0475,55.2479,164067.0
2018-05-30 11:00:00,66.19,66.27,66.06,66.17,83017.0,55.2646,55.3314,55.1561,55.2479,83017.0
2018-05-30 11:30:00,66.18,66.45,66.12,66.38,87671.0,55.2563,55.4817,55.2062,55.4232,87671.0
2018-05-30 12:00:00,66.38,66.47,66.26,66.28,82281.0,55.4232,55.4984,55.323,55.3397,82281.0
2018-05-30 12:30:00,66.28,66.29,66.19,66.27,89178.0,55.3397,55.3481,55.2646,55.3314,89178.0
2018-05-30 13:00:00,66.26,66.51,66.24,66.25,167450.0,55.323,55.5318,55.3063,55.3147,167450.0
2018-05-30 13:30:00,66.24,66.26,66.1,66.11,80721.0,55.3063,55.323,55.1895,55.1978,80721.0
2018-05-30 14:00:00,66.11,66.23,66.07,66.12,111360.0,55.1978,55.298,55.1644,55.2062,111360.0
2018-05-30 14:30:00,66.12,66.21,66.05,66.09,160218.0,55.2062,55.2813,55.1477,55.1811,160218.0
2018-05-30 15:00:00,66.1,66.1,65.96,65.96,112068.0,55.1895,55.1895,55.0726,55.0726,112068.0
2018-05-30 15:30:00,65.95,66.07,65.91,66.05,395612.0,55.0642,55.1644,55.0308,55.1477,395612.0
2018-05-31 09:30:00,65.8,66.21,65.55,65.55,168175.0,54.939,55.2813,54.7302,54.7302,168175.0
2018-05-31 10:00:00,65.56,65.72,65.3,65.31,149705.0,54.7386,54.8722,54.5215,54.5299,149705.0
2018-05-31 10:30:00,65.32,65.4,65.25,65.34,118867.0,54.5382,54.605,54.4798,54.5549,118867.0
2018-05-31 11:00:00,65.33,65.55,65.24,65.55,84508.0,54.5466,54.7302,54.4714,54.7302,84508.0
2018-05-31 11:30:00,65.53,65.6,65.41,65.45,75252.0,54.7135,54.772,54.6133,54.6467,75252.0
2018-05-31 12:00:00,65.44,65.46,65.26,65.29,99382.0,54.6384,54.6551,54.4881,54.5132,99382.0
2018-05-31 12:30:00,65.31,65.35,65.25,65.31,53280.0,54.5299,54.5633,54.4798,54.5299,53280.0
2018-05-31 13:00:00,65.3,65.31,65.16,65.2,67802.0,54.5215,54.5299,54.4046,54.438,67802.0
2018-05-31 13:30:00,65.2,65.26,65.11,65.14,55748.0,54.438,54.4881,54.3629,54.3879,55748.0
2018-05-31 14:00:00,65.13,65.23,65.06,65.19,61974.0,54.3796,54.4631,54.3211,54.4297,61974.0
2018-05-31 14:30:00,65.18,65.2,65.08,65.17,97242.0,54.4213,54.438,54.3378,54.413,97242.0
2018-05-31 15:00:00,65.18,65.21,65.05,65.11,178224.0,54.4213,54.4464,54.3128,54.3629,178224.0
2018-05-31 15:30:00,65.11,65.11,64.96,65.02,422599.0,54.3629,54.3629,54.2376,54.2877,422599.0
2018-06-01 09:30:00,65.27,65.44,65.15,65.22,104280.0,54.4965,54.6384,54.3963,54.4547,104280.0
2018-06-01 10:00:00,65.22,65.81,65.2,65.56,127310.0,54.4547,54.9473,54.438,54.7386,127310.0
2018-06-01 10:30:00,65.56,65.79,65.55,65.78,69033.0,54.7386,54.9306,54.7302,54.9223,69033.0
2018-06-01 11:00:00,65.78,65.78,65.39,65.39,66082.0,54.9223,54.9223,54.5967,54.5967,66082.0
2018-06-01 11:30:00,65.39,65.52,65.3,65.38,46209.0,54.5967,54.7052,54.5215,54.5883,46209.0
2018-06-01 12:00:00,65.37,65.53,65.33,65.51,59823.0,54.58,54.7135,54.5466,54.6968,59823.0
2018-06-01 12:30:00,65.51,65.63,65.5,65.57,55775.0,54.6968,54.797,54.6885,54.7469,55775.0
2018-06-01 13:00:00,65.58,65.73,65.58,65.68,74862.0,54.7553,54.8805,54.7553,54.8388,74862.0
2018-06-01 13:30:00,65.69,65.7,65.41,65.47,280435.0,54.8471,54.8555,54.6133,54.6634,280435.0
2018-06-01 14:00:00,65.47,65.59,65.44,65.55,84846.0,54.6634,54.7636,54.6384,54.7302,84846.0
2018-06-01 14:30:00,65.55,65.62,65.46,65.54,62392.0,54.7302,54.7887,54.6551,54.7219,62392.0
2018-06-01 15:00:00,65.54,65.57,65.38,65.47,69261.0,54.7219,54.7469,54.5883,54.6634,69261.0
2018-06-01 15:30:00,65.47,65.47,65.35,65.41,156581.0,54.6634,54.6634,54.5633,54.6133,156581.0
2018-06-04 09:30:00,65.45,66.04,65.45,66.02,88077.0,54.6467,55.1394,54.6467,55.1227,88077.0
2018-06-04 10:00:00,66.03,66.13,65.58,65.63,86058.0,55.131,55.2145,54.7553,54.797,86058.0
2018-06-04 10:30:00,65.62,65.72,65.52,65.52,65864.0,54.7887,54.8722,54.7052,54.7052,65864.0
2018-06-04 11:00:00,65.54,65.54,65.39,65.5,67132.0,54.7219,54.7219,54.5967,54.6885,67132.0
2018-06-04 11:30:00,65.49,65.56,65.44,65.51,61441.0,54.6801,54.7386,54.6384,54.6968,61441.0
2018-06-04 12:00:00,65.52,65.52,65.33,65.39,158054.0,54.7052,54.7052,54.5466,54.5967,158054.0
2018-06-04 12:30:00,65.39,65.56,65.39,65.5,41988.0,54.5967,54.7386,54.5967,54.6885,41988.0
2018-06-04 13:00:00,65.5,65.53,65.41,65.41,53775.0,54.6885,54.7135,54.6133,54.6133,53775.0
2018-06-04 13:30:00,65.41,65.48,65.37,65.48,57906.0,54.6133,54.6718,54.58,54.6718,57906.0
2018-06-04 14:00:00,65.47,65.58,65.44,65.58,69729.0,54.6634,54.7553,54.6384,54.7553,69729.0
2018-06-04 14:30:00,65.59,65.64,65.52,65.63,74580.0,54.7636,54.8054,54.7052,54.797,74580.0
2018-06-04 15:00:00,65.63,65.71,65.59,65.59,101501.0,54.797,54.8638,54.7636,54.7636,101501.0
2018-06-04 15:30:00,65.6,65.76,65.56,65.74,413515.0,54.772,54.9056,54.7386,54.8889,413515.0
2018-06-05 09:30:00,65.67,65.79,65.48,65.57,119797.0,54.8304,54.9306,54.6718,54.7469,119797.0
2018-06-05 10:00:00,65.56,65.75,65.46,65.72,138532.0,54.7386,54.8972,54.6551,54.8722,138532.0
2018-06-05 10:30:00,65.74,65.76,65.53,65.62,110943.0,54.8889,54.9056,54.7135,54.7887,110943.0
2018-06-05 11:00:00,65.62,65.76,65.33,65.37,87767.0,54.7887,54.9056,54.5466,54.58,87767.0
2018-06-05 11:30:00,65.38,65.57,65.35,65.47,100904.0,54.5883,54.7469,54.5633,54.6634,100904.0
2018-06-05 12:00:00,65.44,65.63,65.42,65.61,48848.0,54.6384,54.797,54.6217,54.7803,48848.0
2018-06-05 12:30:00,65.61,65.63,65.43,65.51,68639.0,54.7803,54.797,54.63,54.6968,68639.0
2018-06-05 13:00:00,65.51,65.7,65.5,65.7,67860.0,54.6968,54.8555,54.6885,54.8555,67860.0
2018-06-05 13:30:00,65.7,65.78,65.69,65.77,96903.0,54.8555,54.9223,54.8471,54.9139,96903.0
2018-06-05 14:00:00,65.77,65.97,65.75,65.85,94805.0,54.9139,55.0809,54.8972,54.9807,94805.0
2018-06-05 14:30:00,65.86,65.96,65.86,65.95,80602.0,54.9891,55.0726,54.9891,55.0642,80602.0
2018-06-05 15:00:00,65.95,65.96,65.75,65.81,111261.0,55.0642,55.0726,54.8972,54.9473,111261.0
2018-06-05 15:30:00,65.81,65.9,65.73,65.84,303449.0,54.9473,55.0225,54.8805,54.9724,303449.0
2018-06-06 09:30:00,66.0,66.0,65.67,65.83,81801.0,55.106,55.106,54.8304,54.964,81801.0
2018-06-06 10:00:00,65.83,65.84,65.58,65.58,37038.0,54.964,54.9724,54.7553,54.7553,37038.0
2018-06-06 10:30:00,65.57,65.85,65.57,65.8,95515.0,54.7469,54.9807,54.7469,54.939,95515.0
2018-06-06 11:00:00,65.79,65.88,65.51,65.53,85580.0,54.9306,55.0058,54.6968,54.7135,85580.0
2018-06-06 11:30:00,65.53,65.57,65.42,65.54,73274.0,54.7135,54.7469,54.6217,54.7219,73274.0
2018-06-06 12:00:00,65.53,65.73,65.51,65.67,58277.0,54.7135,54.8805,54.6968,54.8304,58277.0
2018-06-06 12:30:00,65.67,65.76,65.66,65.73,65517.0,54.8304,54.9056,54.8221,54.8805,65517.0
2018-06-06 13:00:00,65.73,65.96,65.72,65.92,71118.0,54.8805,55.0726,54.8722,55.0392,71118.0
2018-06-06 13:30:00,65.91,65.94,65.64,65.65,53713.0,55.0308,55.0559,54.8054,54.8137,53713.0
2018-06-06 14:00:00,65.65,65.71,65.54,65.58,50827.0,54.8137,54.8638,54.7219,54.7553,50827.0
2018-06-06 14:30:00,65.58,65.81,65.57,65.78,50274.0,54.7553,54.9473,54.7469,54.9223,50274.0
2018-06-06 15:00:00,65.76,65.83,65.69,65.79,76682.0,54.9056,54.964,54.8471,54.9306,76682.0
2018-06-06 15:30:00,65.78,65.81,65.63,65.78,210924.0,54.9223,54.9473,54.797,54.9223,210924.0
2018-06-07 09:30:00,65.6,65.93,65.6,65.76,70874.0,54.772,55.0475,54.772,54.9056,70874.0
2018-06-07 10:00:00,65.77,66.05,65.76,65.86,87911.0,54.9139,55.1477,54.9056,54.9891,87911.0
2018-06-07 10:30:00,65.88,66.15,65.86,65.97,69457.0,55.0058,55.2312,54.9891,55.0809,69457.0
2018-06-07 11:00:00,65.97,66.06,65.89,65.9,64969.0,55.0809,55.1561,55.0141,55.0225,64969.0
2018-06-07 11:30:00,65.9,65.95,65.74,65.8,68892.0,55.0225,55.0642,54.8889,54.939,68892.0
2018-06-07 12:00:00,65.81,65.91,65.78,65.86,44240.0,54.9473,55.0308,54.9223,54.9891,44240.0
2018-06-07 12:30:00,65.87,65.91,65.81,65.84,53609.0,54.9974,55.0308,54.9473,54.9724,53609.0
2018-06-07 13:00:00,65.83,65.94,65.77,65.78,46281.0,54.964,55.0559,54.9139,54.9223,46281.0
2018-06-07 13:30:00,65.76,65.85,65.7,65.7,84653.0,54.9056,54.9807,54.8555,54.8555,84653.0
2018-06-07 14:00:00,65.7,65.77,65.64,65.68,147851.0,54.8555,54.9139,54.8054,54.8388,147851.0
2018-06-07 14:30:00,65.69,65.73,65.67,65.69,39734.0,54.8471,54.8805,54.8304,54.8471,39734.0
2018-06-07 15:00:00,65.68,65.74,65.65,65.73,73064.0,54.8388,54.8889,54.8137,54.8805,73064.0
2018-06-07 15:30:00,65.73,65.77,65.63,65.76,326034.0,54.8805,54.9139,54.797,54.9056,326034.0
2018-06-08 09:30:00,65.84,66.18,65.81,65.95,44533.0,54.9724,55.2563,54.9473,55.0642,44533.0
2018-06-08 10:00:00,65.95,65.95,65.76,65.9,37091.0,55.0642,55.0642,54.9056,55.0225,37091.0
2018-06-08 10:30:00,65.91,66.17,65.87,66.14,34879.0,55.0308,55.2479,54.9974,55.2229,34879.0
2018-06-08 11:00:00,66.13,66.22,66.06,66.08,55347.0,55.2145,55.2896,55.1561,55.1728,55347.0
2018-06-08 11:30:00,66.06,66.16,65.98,66.11,36582.0,55.1561,55.2396,55.0893,55.1978,36582.0
2018-06-08 12:00:00,66.12,66.18,66.04,66.17,39835.0,55.2062,55.2563,55.1394,55.2479,39835.0
2018-06-08 12:30:00,66.18,66.2,66.1,66.18,33000.0,55.2563,55.273,55.1895,55.2563,33000.0
2018-06-08 13:00:00,66.17,66.21,66.01,66.04,84176.0,55.2479,55.2813,55.1143,55.1394,84176.0
2018-06-08 13:30:00,66.04,66.08,65.93,65.98,86280.0,55.1394,55.1728,55.0475,55.0893,86280.0
2018-06-08 14:00:00,65.99,66.07,65.98,66.04,88750.0,55.0976,55.1644,55.0893,55.1394,88750.0
2018-06-08 14:30:00,66.04,66.15,66.0,66.09,75714.0,55.1394,55.2312,55.106,55.1811,75714.0
2018-06-08 15:00:00,66.1,66.15,66.05,66.13,119271.0,55.1895,55.2312,55.1477,55.2145,119271.0
2018-06-08 15:30:00,66.13,66.16,66.02,66.15,322257.0,55.2145,55.2396,55.1227,55.2312,322257.0
2018-06-11 09:30:00,66.15,66.61,66.06,66.37,124754.0,55.2312,55.6153,55.1561,55.4149,124754.0
2018-06-11 10:00:00,66.4,66.45,66.31,66.37,75824.0,55.4399,55.4817,55.3648,55.4149,75824.0
2018-06-11 10:30:00,66.37,66.51,66.22,66.34,101111.0,55.4149,55.5318,55.2896,55.3898,101111.0
2018-06-11 11:00:00,66.33,66.35,66.19,66.22,46812.0,55.3815,55.3982,55.2646,55.2896,46812.0
2018-06-11 11:30:00,66.23,66.36,66.21,66.28,50307.0,55.298,55.4065,55.2813,55.3397,50307.0
2018-06-11 12:00:00,66.27,66.28,66.18,66.22,39229.0,55.3314,55.3397,55.2563,55.2896,39229.0
2018-06-11 12:30:00,66.22,66.33,66.21,66.3,49462.0,55.2896,55.3815,55.2813,55.3564,49462.0
2018-06-11 13:00:00,66.33,66.33,66.23,66.23,38385.0,55.3815,55.3815,55.298,55.298,38385.0
2018-06-11 13:30:00,66.23,66.32,66.2,66.32,38661.0,55.298,55.3731,55.273,55.3731,38661.0
2018-06-11 14:00:00,66.33,66.35,66.23,66.25,92850.0,55.3815,55.3982,55.298,55.3147,92850.0
2018-06-11 14:30:00,66.25,66.38,66.22,66.37,46086.0,55.3147,55.4232,55.2896,55.4149,46086.0
2018-06-11 15:00:00,66.38,66.63,66.37,66.61,78528.0,55.4232,55.632,55.4149,55.6153,78528.0
2018-06-11 15:30:00,66.61,66.62,66.4,66.42,322748.0,55.6153,55.6236,55.4399,55.4566,322748.0
2018-06-12 09:30:00,66.53,66.61,66.01,66.2,200703.0,55.5485,55.6153,55.1143,55.273,200703.0
2018-06-12 10:00:00,66.22,66.26,66.09,66.17,181300.0,55.2896,55.323,55.1811,55.2479,181300.0
2018-06-12 10:30:00,66.18,66.2,66.08,66.2,133092.0,55.2563,55.273,55.1728,55.273,133092.0
2018-06-12 11:00:00,66.2,66.24,66.07,66.08,74224.0,55.273,55.3063,55.1644,55.1728,74224.0
2018-06-12 11:30:00,66.08,66.18,66.07,66.16,97216.0,55.1728,55.2563,55.1644,55.2396,97216.0
2018-06-12 12:00:00,66.15,66.19,66.08,66.09,56959.0,55.2312,55.2646,55.1728,55.1811,56959.0
2018-06-12 12:30:00,66.1,66.1,66.01,66.02,153310.0,55.1895,55.1895,55.1143,55.1227,153310.0
2018-06-12 13:00:00,66.01,66.05,65.94,66.01,66331.0,55.1143,55.1477,55.0559,55.1143,66331.0
2018-06-12 13:30:00,66.02,66.07,66.0,66.03,80560.0,55.1227,55.1644,55.106,55.131,80560.0
2018-06-12 14:00:00,66.03,66.19,66.01,66.15,96719.0,55.131,55.2646,55.1143,55.2312,96719.0
2018-06-12 14:30:00,66.15,66.17,66.09,66.14,107870.0,55.2312,55.2479,55.1811,55.2229,107870.0
2018-06-12 15:00:00,66.15,66.21,66.11,66.17,204002.0,55.2312,55.2813,55.1978,55.2479,204002.0
2018-06-12 15:30:00,66.17,66.24,66.03,66.22,487426.0,55.2479,55.3063,55.131,55.2896,487426.0
2018-06-13 09:30:00,66.45,66.45,66.08,66.22,163729.0,55.4817,55.4817,55.1728,55.2896,163729.0
2018-06-13 10:00:00,66.21,66.29,66.17,66.19,76661.0,55.2813,55.3481,55.2479,55.2646,76661.0
2018-06-13 10:30:00,66.2,66.21,66.13,66.15,70754.0,55.273,55.2813,55.2145,55.2312,70754.0
2018-06-13 11:00:00,66.15,66.24,66.12,66.13,198176.0,55.2312,55.3063,55.2062,55.2145,198176.0
2018-06-13 11:30:00,66.12,66.2,66.12,66.17,259520.0,55.2062,55.273,55.2062,55.2479,259520.0
2018-06-13 12:00:00,66.17,66.26,66.15,66.22,98178.0,55.2479,55.323,55.2312,55.2896,98178.0
2018-06-13 12:30:00,66.22,66.24,66.19,66.2,89173.0,55.2896,55.3063,55.2646,55.273,89173.0
2018-06-13 13:00:00,66.2,66.22,66.16,66.2,117329.0,55.273,55.2896,55.2396,55.273,117329.0
2018-06-13 13:30:00,66.21,66.22,66.16,66.16,55202.0,55.2813,55.2896,55.2396,55.2396,55202.0
2018-06-13 14:00:00,66.16,66.16,66.03,66.13,84039.0,55.2396,55.2396,55.131,55.2145,84039.0
2018-06-13 14:30:00,66.13,66.17,66.07,66.15,98973.0,55.2145,55.2479,55.1644,55.2312,98973.0
2018-06-13 15:00:00,66.16,66.2,65.99,66.0,158381.0,55.2396,55.273,55.0976,55.106,158381.0
2018-06-13 15:30:00,66.0,66.06,65.88,65.91,431784.0,55.106,55.1561,55.0058,55.0308,431784.0
2018-06-14 09:30:00,65.9,66.3,65.9,66.12,143093.0,55.0225,55.3564,55.0225,55.2062,143093.0
2018-06-14 10:00:00,66.12,66.19,66.01,66.15,95623.0,55.2062,55.2646,55.1143,55.2312,95623.0
2018-06-14 10:30:00,66.13,66.14,66.0,66.05,89548.0,55.2145,55.2229,55.106,55.1477,89548.0
2018-06-14 11:00:00,66.05,66.08,66.03,66.05,151662.0,55.1477,55.1728,55.131,55.1477,151662.0
2018-06-14 11:30:00,66.06,66.19,66.04,66.08,269487.0,55.1561,55.2646,55.1394,55.1728,269487.0
2018-06-14 12:00:00,66.08,66.08,66.0,66.01,112357.0,55.1728,55.1728,55.106,55.1143,112357.0
2018-06-14 12:30:00,66.01,66.08,66.01,66.06,66024.0,55.1143,55.1728,55.1143,55.1561,66024.0
2018-06-14 13:00:00,66.06,66.26,66.04,66.25,123913.0,55.1561,55.323,55.1394,55.3147,123913.0
2018-06-14 13:30:00,66.24,66.38,66.23,66.28,81542.0,55.3063,55.4232,55.298,55.3397,81542.0
2018-06-14 14:00:00,66.28,66.33,66.24,66.28,75079.0,55.3397,55.3815,55.3063,55.3397,75079.0
2018-06-14 14:30:00,66.28,66.37,66.27,66.33,86539.0,55.3397,55.4149,55.3314,55.3815,86539.0
2018-06-14 15:00:00,66.33,66.46,66.32,66.45,141550.0,55.3815,55.49,55.3731,55.4817,141550.0
2018-06-14 15:30:00,66.45,66.53,66.42,66.48,379641.0,55.4817,55.5485,55.4566,55.5067,379641.0
2018-06-15 09:30:00,66.18,66.7,66.08,66.39,588876.0,55.2563,55.6904,55.1728,55.4316,588876.0
2018-06-15 10:00:00,66.38,66.54,66.32,66.34,53636.0,55.4232,55.5568,55.3731,55.3898,53636.0
2018-06-15 10:30:00,66.34,66.38,66.2,66.3,42348.0,55.3898,55.4232,55.273,55.3564,42348.0
2018-06-15 11:00:00,66.31,66.47,66.31,66.4,63554.0,55.3648,55.4984,55.3648,55.4399,63554.0
2018-06-15 11:30:00,66.4,66.57,66.39,66.56,89114.0,55.4399,55.5819,55.4316,55.5735,89114.0
2018-06-15 12:00:00,66.57,66.62,66.47,66.53,86821.0,55.5819,55.6236,55.4984,55.5485,86821.0
2018-06-15 12:30:00,66.52,66.57,66.47,66.53,54212.0,55.5401,55.5819,55.4984,55.5485,54212.0
2018-06-15 13:00:00,66.53,66.53,66.42,66.48,54948.0,55.5485,55.5485,55.4566,55.5067,54948.0
2018-06-15 13:30:00,66.49,66.52,66.36,66.4,49688.0,55.5151,55.5401,55.4065,55.4399,49688.0
2018-06-15 14:00:00,66.4,66.63,66.38,66.63,68116.0,55.4399,55.632,55.4232,55.632,68116.0
2018-06-15 14:30:00,66.63,66.7,66.56,66.57,44090.0,55.632,55.6904,55.5735,55.5819,44090.0
2018-06-15 15:00:00,66.58,66.67,66.52,66.67,113815.0,55.5902,55.6654,55.5401,55.6654,113815.0
2018-06-15 15:30:00,66.67,66.96,66.64,66.89,524060.0,55.6654,55.9075,55.6403,55.8491,524060.0
2018-06-18 09:30:00,66.61,66.77,66.4,66.48,58515.0,55.6153,55.7489,55.4399,55.5067,58515.0
2018-06-18 10:00:00,66.49,66.54,66.35,66.51,53336.0,55.5151,55.5568,55.3982,55.5318,53336.0
2018-06-18 10:30:00,66.52,66.75,66.51,66.72,53416.0,55.5401,55.7322,55.5318,55.7071,53416.0
2018-06-18 11:00:00,66.72,66.79,66.65,66.75,63456.0,55.7071,55.7656,55.6487,55.7322,63456.0
2018-06-18 11:30:00,66.74,66.79,66.6,66.67,62436.0,55.7238,55.7656,55.6069,55.6654,62436.0
2018-06-18 12:00:00,66.67,66.69,66.45,66.5,43898.0,55.6654,55.6821,55.4817,55.5234,43898.0
2018-06-18 12:30:00,66.49,66.53,66.46,66.52,32613.0,55.5151,55.5485,55.49,55.5401,32613.0
2018-06-18 13:00:00,66.52,66.59,66.5,66.56,29557.0,55.5401,55.5986,55.5234,55.5735,29557.0
2018-06-18 13:30:00,66.56,66.59,66.49,66.59,36525.0,55.5735,55.5986,55.5151,55.5986,36525.0
2018-06-18 14:00:00,66.58,66.77,66.55,66.75,39946.0,55.5902,55.7489,55.5652,55.7322,39946.0
2018-06-18 14:30:00,66.76,66.76,66.59,66.63,67805.0,55.7405,55.7405,55.5986,55.632,67805.0
2018-06-18 15:00:00,66.62,66.77,66.62,66.73,57290.0,55.6236,55.7489,55.6236,55.7155,57290.0
2018-06-18 15:30:00,66.73,66.85,66.7,66.78,232464.0,55.7155,55.8157,55.6904,55.7572,232464.0
2018-06-19 09:30:00,66.51,66.74,66.45,66.47,61435.0,55.5318,55.7238,55.4817,55.4984,61435.0
2018-06-19 10:00:00,66.44,66.7,66.41,66.7,49539.0,55.4733,55.6904,55.4483,55.6904,49539.0
2018-06-19 10:30:00,66.68,66.93,66.68,66.83,39526.0,55.6737,55.8825,55.6737,55.799,39526.0
2018-06-19 11:00:00,66.83,66.84,66.67,66.76,41180.0,55.799,55.8073,55.6654,55.7405,41180.0
2018-06-19 11:30:00,66.77,66.89,66.73,66.86,36842.0,55.7489,55.8491,55.7155,55.824,36842.0
2018-06-19 12:00:00,66.88,66.89,66.76,66.83,25241.0,55.8407,55.8491,55.7405,55.799,25241.0
2018-06-19 12:30:00,66.83,66.9,66.81,66.86,20910.0,55.799,55.8574,55.7823,55.824,20910.0
2018-06-19 13:00:00,66.86,66.89,66.82,66.85,21225.0,55.824,55.8491,55.7906,55.8157,21225.0
2018-06-19 13:30:00,66.83,66.9,66.74,66.85,35054.0,55.799,55.8574,55.7238,55.8157,35054.0
2018-06-19 14:00:00,66.87,66.96,66.82,66.9,35904.0,55.8324,55.9075,55.7906,55.8574,35904.0
2018-06-19 14:30:00,66.9,66.97,66.8,66.97,42945.0,55.8574,55.9159,55.7739,55.9159,42945.0
2018-06-19 15:00:00,66.96,66.97,66.76,66.77,59162.0,55.9075,55.9159,55.7405,55.7489,59162.0
2018-06-19 15:30:00,66.77,66.95,66.76,66.89,187668.0,55.7489,55.8992,55.7405,55.8491,187668.0
2018-06-20 09:30:00,67.14,67.4,66.91,67.36,100247.0,56.0578,56.2749,55.8658,56.2415,100247.0
2018-06-20 10:00:00,67.39,67.4,67.15,67.22,65839.0,56.2665,56.2749,56.0661,56.1246,65839.0
2018-06-20 10:30:00,67.24,67.29,67.14,67.21,48691.0,56.1413,56.183,56.0578,56.1162,48691.0
2018-06-20 11:00:00,67.2,67.44,67.15,67.41,62849.0,56.1079,56.3083,56.0661,56.2832,62849.0
2018-06-20 11:30:00,67.4,67.53,67.39,67.52,55975.0,56.2749,56.3834,56.2665,56.3751,55975.0
2018-06-20 12:00:00,67.51,67.54,67.33,67.36,43316.0,56.3667,56.3918,56.2164,56.2415,43316.0
2018-06-20 12:30:00,67.37,67.4,67.31,67.35,51447.0,56.2498,56.2749,56.1997,56.2331,51447.0
2018-06-20 13:00:00,67.36,67.37,67.33,67.35,25429.0,56.2415,56.2498,56.2164,56.2331,25429.0
2018-06-20 13:30:00,67.36,67.39,67.29,67.37,48987.0,56.2415,56.2665,56.183,56.2498,48987.0
2018-06-20 14:00:00,67.36,67.38,67.33,67.33,31255.0,56.2415,56.2582,56.2164,56.2164,31255.0
2018-06-20 14:30:00,67.34,67.39,67.26,67.28,73797.0,56.2248,56.2665,56.158,56.1747,73797.0
2018-06-20 15:00:00,67.29,67.37,67.27,67.37,48468.0,56.183,56.2498,56.1663,56.2498,48468.0
2018-06-20 15:30:00,67.38,67.47,67.32,67.42,198327.0,56.2582,56.3333,56.2081,56.2916,198327.0
2018-06-21 09:30:00,67.65,68.29,67.37,67.91,126037.0,56.4836,57.018,56.2498,56.7007,126037.0
2018-06-21 10:00:00,67.91,67.91,67.68,67.77,145369.0,56.7007,56.7007,56.5087,56.5838,145369.0
2018-06-21 10:30:00,67.76,68.31,67.67,68.28,209342.0,56.5755,57.0347,56.5003,57.0096,209342.0
2018-06-21 11:00:00,68.29,68.3,68.17,68.22,67170.0,57.018,57.0263,56.9178,56.9595,67170.0
2018-06-21 11:30:00,68.22,68.25,68.04,68.04,66972.0,56.9595,56.9846,56.8092,56.8092,66972.0
2018-06-21 12:00:00,68.03,68.03,67.85,67.92,45632.0,56.8009,56.8009,56.6506,56.709,45632.0
2018-06-21 12:30:00,67.92,67.98,67.89,67.89,46720.0,56.709,56.7591,56.684,56.684,46720.0
2018-06-21 13:00:00,67.89,67.93,67.84,67.91,43301.0,56.684,56.7174,56.6423,56.7007,43301.0
2018-06-21 13:30:00,67.92,68.04,67.83,68.01,62128.0,56.709,56.8092,56.6339,56.7842,62128.0
2018-06-21 14:00:00,68.02,68.16,68.0,68.15,63064.0,56.7925,56.9094,56.7758,56.9011,63064.0
2018-06-21 14:30:00,68.16,68.25,68.02,68.08,112664.0,56.9094,56.9846,56.7925,56.8426,112664.0
2018-06-21 15:00:00,68.07,68.07,67.82,67.99,114715.0,56.8343,56.8343,56.6256,56.7675,114715.0
2018-06-21 15:30:00,68.0,68.12,67.88,68.08,325475.0,56.7758,56.876,56.6756,56.8426,325475.0
2018-06-22 09:30:00,68.34,68.34,67.55,68.18,126723.0,57.0597,57.0597,56.4001,56.9261,126723.0
2018-06-22 10:00:00,68.2,68.25,68.02,68.07,226961.0,56.9428,56.9846,56.7925,56.8343,226961.0
2018-06-22 10:30:00,68.06,68.16,67.98,68.03,99715.0,56.8259,56.9094,56.7591,56.8009,99715.0
2018-06-22 11:00:00,68.04,68.14,67.99,68.14,58127.0,56.8092,56.8927,56.7675,56.8927,58127.0
2018-06-22 11:30:00,68.12,68.18,67.92,67.93,58496.0,56.876,56.9261,56.709,56.7174,58496.0
2018-06-22 12:00:00,67.94,68.04,67.91,67.98,49941.0,56.7257,56.8092,56.7007,56.7591,49941.0
2018-06-22 12:30:00,67.97,68.02,67.91,67.97,45303.0,56.7508,56.7925,56.7007,56.7508,45303.0
2018-06-22 13:00:00,67.97,67.99,67.8,67.85,47412.0,56.7508,56.7675,56.6089,56.6506,47412.0
2018-06-22 13:30:00,67.85,67.89,67.81,67.88,94090.0,56.6506,56.684,56.6172,56.6756,94090.0
2018-06-22 14:00:00,67.9,67.97,67.8,67.82,99870.0,56.6923,56.7508,56.6089,56.6256,99870.0
2018-06-22 14:30:00,67.82,67.89,67.79,67.89,63919.0,56.6256,56.684,56.6005,56.684,63919.0
2018-06-22 15:00:00,67.88,67.88,67.75,67.78,101058.0,56.6756,56.6756,56.5671,56.5922,101058.0
2018-06-22 15:30:00,67.78,67.91,67.74,67.77,379857.0,56.5922,56.7007,56.5588,56.5838,379857.0
2018-06-25 09:30:00,67.72,68.32,67.72,68.19,132680.0,56.5421,57.043,56.5421,56.9345,132680.0
2018-06-25 10:00:00,68.21,68.25,67.78,67.91,69002.0,56.9512,56.9846,56.5922,56.7007,69002.0
2018-06-25 10:30:00,67.92,68.0,67.85,67.85,63973.0,56.709,56.7758,56.6506,56.6506,63973.0
2018-06-25 11:00:00,67.85,67.92,67.67,67.7,41787.0,56.6506,56.709,56.5003,56.5254,41787.0
2018-06-25 11:30:00,67.72,67.88,67.68,67.83,54306.0,56.5421,56.6756,56.5087,56.6339,54306.0
2018-06-25 12:00:00,67.83,67.89,67.68,67.86,56557.0,56.6339,56.684,56.5087,56.6589,56557.0
2018-06-25 12:30:00,67.88,68.05,67.84,68.03,55281.0,56.6756,56.8176,56.6423,56.8009,55281.0
2018-06-25 13:00:00,68.02,68.02,67.85,67.86,43669.0,56.7925,56.7925,56.6506,56.6589,43669.0
2018-06-25 13:30:00,67.87,68.11,67.83,68.05,46052.0,56.6673,56.8677,56.6339,56.8176,46052.0
2018-06-25 14:00:00,68.06,68.07,67.9,67.95,37982.0,56.8259,56.8343,56.6923,56.7341,37982.0
2018-06-25 14:30:00,67.95,68.02,67.84,67.99,165732.0,56.7341,56.7925,56.6423,56.7675,165732.0
2018-06-25 15:00:00,68.0,68.12,67.83,68.07,227993.0,56.7758,56.876,56.6339,56.8343,227993.0
2018-06-25 15:30:00,68.08,68.43,68.02,68.23,514653.0,56.8426,57.1349,56.7925,56.9679,514653.0
2018-06-26 09:30:00,68.32,68.32,67.68,67.87,76520.0,57.043,57.043,56.5087,56.6673,76520.0
2018-06-26 10:00:00,67.86,68.11,67.85,68.06,45024.0,56.6589,56.8677,56.6506,56.8259,45024.0
2018-06-26 10:30:00,68.08,68.2,68.02,68.11,42475.0,56.8426,56.9428,56.7925,56.8677,42475.0
2018-06-26 11:00:00,68.11,68.2,68.04,68.18,43774.0,56.8677,56.9428,56.8092,56.9261,43774.0
2018-06-26 11:30:00,68.17,68.37,68.15,68.2,87834.0,56.9178,57.0848,56.9011,56.9428,87834.0
2018-06-26 12:00:00,68.2,68.24,68.02,68.06,57742.0,56.9428,56.9762,56.7925,56.8259,57742.0
2018-06-26 12:30:00,68.06,68.13,67.96,68.02,54881.0,56.8259,56.8844,56.7424,56.7925,54881.0
2018-06-26 13:00:00,68.02,68.13,68.0,68.08,25857.0,56.7925,56.8844,56.7758,56.8426,25857.0
2018-06-26 13:30:00,68.08,68.13,68.05,68.13,25452.0,56.8426,56.8844,56.8176,56.8844,25452.0
2018-06-26 14:00:00,68.13,68.14,68.05,68.08,36743.0,56.8844,56.8927,56.8176,56.8426,36743.0
2018-06-26 14:30:00,68.08,68.22,68.06,68.18,63388.0,56.8426,56.9595,56.8259,56.9261,63388.0
2018-06-26 15:00:00,68.17,68.25,68.16,68.21,65204.0,56.9178,56.9846,56.9094,56.9512,65204.0
2018-06-26 15:30:00,68.21,68.25,68.11,68.21,232611.0,56.9512,56.9846,56.8677,56.9512,232611.0
2018-06-27 09:30:00,68.34,68.36,67.96,68.29,103070.0,57.0597,57.0764,56.7424,57.018,103070.0
2018-06-27 10:00:00,68.3,68.52,68.21,68.34,61775.0,57.0263,57.21,56.9512,57.0597,61775.0
2018-06-27 10:30:00,68.35,68.59,68.23,68.51,65905.0,57.0681,57.2685,56.9679,57.2017,65905.0
2018-06-27 11:00:00,68.51,68.62,68.39,68.4,51334.0,57.2017,57.2935,57.1015,57.1098,51334.0
2018-06-27 11:30:00,68.39,68.64,68.36,68.55,41900.0,57.1015,57.3102,57.0764,57.2351,41900.0
2018-06-27 12:00:00,68.55,68.6,68.49,68.49,36518.0,57.2351,57.2768,57.185,57.185,36518.0
2018-06-27 12:30:00,68.49,68.51,68.44,68.46,34951.0,57.185,57.2017,57.1432,57.1599,34951.0
2018-06-27 13:00:00,68.45,68.5,68.33,68.38,51320.0,57.1516,57.1933,57.0514,57.0931,51320.0
2018-06-27 13:30:00,68.37,68.48,68.34,68.39,62563.0,57.0848,57.1766,57.0597,57.1015,62563.0
2018-06-27 14:00:00,68.4,68.47,68.33,68.34,67889.0,57.1098,57.1683,57.0514,57.0597,67889.0
2018-06-27 14:30:00,68.34,68.41,68.24,68.26,66328.0,57.0597,57.1182,56.9762,56.9929,66328.0
2018-06-27 15:00:00,68.25,68.32,68.12,68.23,103554.0,56.9846,57.043,56.876,56.9679,103554.0
2018-06-27 15:30:00,68.23,68.31,68.01,68.06,287608.0,56.9679,57.0347,56.7842,56.8259,287608.0
2018-06-28 09:30:00,68.05,68.63,68.02,68.57,90280.0,56.8176,57.3019,56.7925,57.2518,90280.0
2018-06-28 10:00:00,68.57,68.87,68.44,68.51,115583.0,57.2518,57.5022,57.1432,57.2017,115583.0
2018-06-28 10:30:00,68.51,68.59,68.4,68.51,84503.0,57.2017,57.2685,57.1098,57.2017,84503.0
2018-06-28 11:00:00,68.51,68.68,68.39,68.67,94984.0,57.2017,57.3436,57.1015,57.3352,94984.0
2018-06-28 11:30:00,68.66,68.68,68.27,68.28,94524.0,57.3269,57.3436,57.0013,57.0096,94524.0
2018-06-28 12:00:00,68.3,68.38,68.21,68.3,52670.0,57.0263,57.0931,56.9512,57.0263,52670.0
2018-06-28 12:30:00,68.33,68.49,68.31,68.48,76578.0,57.0514,57.185,57.0347,57.1766,76578.0
2018-06-28 13:00:00,68.47,68.59,68.41,68.54,87036.0,57.1683,57.2685,57.1182,57.2267,87036.0
2018-06-28 13:30:00,68.54,68.64,68.5,68.57,70607.0,57.2267,57.3102,57.1933,57.2518,70607.0
2018-06-28 14:00:00,68.56,68.65,68.52,68.58,90151.0,57.2434,57.3186,57.21,57.2601,90151.0
2018-06-28 14:30:00,68.59,68.67,68.55,68.61,114008.0,57.2685,57.3352,57.2351,57.2852,114008.0
2018-06-28 15:00:00,68.6,68.61,68.46,68.47,155315.0,57.2768,57.2852,57.1599,57.1683,155315.0
2018-06-28 15:30:00,68.47,68.47,68.23,68.35,398415.0,57.1683,57.1683,56.9679,57.0681,398415.0
2018-06-29 09:30:00,68.37,68.56,68.05,68.18,95738.0,57.0848,57.2434,56.8176,56.9261,95738.0
2018-06-29 10:00:00,68.2,68.36,68.09,68.23,93605.0,56.9428,57.0764,56.851,56.9679,93605.0
2018-06-29 10:30:00,68.23,68.45,68.14,68.44,81852.0,56.9679,57.1516,56.8927,57.1432,81852.0
2018-06-29 11:00:00,68.43,68.53,68.36,68.41,57292.0,57.1349,57.2184,57.0764,57.1182,57292.0
2018-06-29 11:30:00,68.43,68.54,68.35,68.43,60866.0,57.1349,57.2267,57.0681,57.1349,60866.0
2018-06-29 12:00:00,68.42,68.56,68.34,68.53,75669.0,57.1265,57.2434,57.0597,57.2184,75669.0
2018-06-29 12:30:00,68.52,68.61,68.5,68.61,50083.0,57.21,57.2852,57.1933,57.2852,50083.0
2018-06-29 13:00:00,68.62,68.78,68.61,68.73,37070.0,57.2935,57.4271,57.2852,57.3853,37070.0
2018-06-29 13:30:00,68.72,68.8,68.71,68.77,49803.0,57.377,57.4438,57.3686,57.4187,49803.0
2018-06-29 14:00:00,68.78,68.78,68.6,68.63,78326.0,57.4271,57.4271,57.2768,57.3019,78326.0
2018-06-29 14:30:00,68.63,68.74,68.56,68.74,57290.0,57.3019,57.3937,57.2434,57.3937,57290.0
2018-06-29 15:00:00,68.74,68.79,68.65,68.65,86069.0,57.3937,57.4354,57.3186,57.3186,86069.0
2018-06-29 15:30:00,68.64,68.65,68.26,68.3,421338.0,57.3102,57.3186,56.9929,57.0263,421338.0
2018-07-02 09:30:00,68.11,68.41,67.93,68.36,83503.0,56.8677,57.1182,56.7174,57.0764,83503.0
2018-07-02 10:00:00,68.39,68.49,68.0,68.01,68987.0,57.1015,57.185,56.7758,56.7842,68987.0
2018-07-02 10:30:00,68.02,68.12,67.88,67.97,98310.0,56.7925,56.876,56.6756,56.7508,98310.0
2018-07-02 11:00:00,67.97,68.06,67.89,68.0,45808.0,56.7508,56.8259,56.684,56.7758,45808.0
2018-07-02 11:30:00,67.99,68.0,67.89,67.92,43695.0,56.7675,56.7758,56.684,56.709,43695.0
2018-07-02 12:00:00,67.92,67.93,67.71,67.79,42245.0,56.709,56.7174,56.5337,56.6005,42245.0
2018-07-02 12:30:00,67.78,67.93,67.76,67.82,34348.0,56.5922,56.7174,56.5755,56.6256,34348.0
2018-07-02 13:00:00,67.82,67.84,67.66,67.67,40404.0,56.6256,56.6423,56.492,56.5003,40404.0
2018-07-02 13:30:00,67.66,67.77,67.65,67.71,53522.0,56.492,56.5838,56.4836,56.5337,53522.0
2018-07-02 14:00:00,67.71,67.85,67.71,67.85,81698.0,56.5337,56.6506,56.5337,56.6506,81698.0
2018-07-02 14:30:00,67.86,67.89,67.8,67.8,44967.0,56.6589,56.684,56.6089,56.6089,44967.0
2018-07-02 15:00:00,67.81,67.97,67.8,67.95,48020.0,56.6172,56.7508,56.6089,56.7341,48020.0
2018-07-02 15:30:00,67.95,67.99,67.81,67.95,301568.0,56.7341,56.7675,56.6172,56.7341,301568.0
2018-07-03 09:30:00,68.18,68.56,68.01,68.34,72077.0,56.9261,57.2434,56.7842,57.0597,72077.0
2018-07-03 10:00:00,68.34,68.49,68.3,68.42,60151.0,57.0597,57.185,57.0263,57.1265,60151.0
2018-07-03 10:30:00,68.41,68.56,68.3,68.56,76365.0,57.1182,57.2434,57.0263,57.2434,76365.0
2018-07-03 11:00:00,68.57,68.76,68.53,68.75,51248.0,57.2518,57.4104,57.2184,57.402,51248.0
2018-07-03 11:30:00,68.75,68.76,68.7,68.74,43693.0,57.402,57.4104,57.3603,57.3937,43693.0
2018-07-03 12:00:00,68.74,68.86,68.73,68.74,63352.0,57.3937,57.4939,57.3853,57.3937,63352.0
2018-07-03 12:30:00,68.74,68.74,68.36,68.54,183481.0,57.3937,57.3937,57.0764,57.2267,183481.0
2018-07-05 09:30:00,68.36,68.57,68.33,68.46,71803.0,57.3727,57.5489,57.3475,57.4566,71803.0
2018-07-05 10:00:00,68.47,68.65,68.44,68.45,62762.0,57.465,57.6161,57.4398,57.4482,62762.0
2018-07-05 10:30:00,68.46,68.62,68.43,68.49,70858.0,57.4566,57.5909,57.4314,57.4818,70858.0
2018-07-05 11:00:00,68.49,68.51,68.38,68.4,52432.0,57.4818,57.4986,57.3894,57.4062,52432.0
2018-07-05 11:30:00,68.39,68.57,68.39,68.51,42989.0,57.3978,57.5489,57.3978,57.4986,42989.0
2018-07-05 12:00:00,68.5,68.78,68.49,68.74,59511.0,57.4902,57.7252,57.4818,57.6916,59511.0
2018-07-05 12:30:00,68.73,68.75,68.63,68.65,51723.0,57.6832,57.7,57.5993,57.6161,51723.0
2018-07-05 13:00:00,68.65,69.02,68.63,68.99,130390.0,57.6161,57.9266,57.5993,57.9014,130390.0
2018-07-05 13:30:00,68.99,69.06,68.92,69.0,62695.0,57.9014,57.9602,57.8427,57.9098,62695.0
2018-07-05 14:00:00,69.0,69.23,68.9,69.13,115712.0,57.9098,58.1028,57.8259,58.0189,115712.0
2018-07-05 14:30:00,69.12,69.28,69.05,69.27,67229.0,58.0105,58.1448,57.9518,58.1364,67229.0
2018-07-05 15:00:00,69.26,69.31,69.2,69.29,94243.0,58.128,58.17,58.0777,58.1532,94243.0
2018-07-05 15:30:00,69.28,69.38,69.26,69.38,268375.0,58.1448,58.2287,58.128,58.2287,268375.0
2018-07-06 09:30:00,69.16,69.49,69.1,69.33,99766.0,58.0441,58.321,57.9937,58.1868,99766.0
2018-07-06 10:00:00,69.3,69.38,69.25,69.32,53786.0,58.1616,58.2287,58.1196,58.1784,53786.0
2018-07-06 10:30:00,69.33,69.46,69.2,69.36,65231.0,58.1868,58.2959,58.0777,58.2119,65231.0
2018-07-06 11:00:00,69.36,69.65,69.36,69.52,51578.0,58.2119,58.4553,58.2119,58.3462,51578.0
2018-07-06 11:30:00,69.51,69.54,69.33,69.48,79937.0,58.3378,58.363,58.1868,58.3126,79937.0
2018-07-06 12:00:00,69.47,69.53,69.44,69.47,55777.0,58.3043,58.3546,58.2791,58.3043,55777.0
2018-07-06 12:30:00,69.47,69.49,69.35,69.47,52060.0,58.3043,58.321,58.2035,58.3043,52060.0
2018-07-06 13:00:00,69.47,69.52,69.43,69.52,40851.0,58.3043,58.3462,58.2707,58.3462,40851.0
2018-07-06 13:30:00,69.51,69.53,69.46,69.5,37500.0,58.3378,58.3546,58.2959,58.3294,37500.0
2018-07-06 14:00:00,69.51,69.51,69.39,69.44,45126.0,58.3378,58.3378,58.2371,58.2791,45126.0
2018-07-06 14:30:00,69.43,69.46,69.39,69.45,38979.0,58.2707,58.2959,58.2371,58.2875,38979.0
2018-07-06 15:00:00,69.45,69.52,69.41,69.48,67496.0,58.2875,58.3462,58.2539,58.3126,67496.0
2018-07-06 15:30:00,69.48,69.48,69.23,69.37,258388.0,58.3126,58.3126,58.1028,58.2203,258388.0
2018-07-09 09:30:00,69.54,69.79,69.44,69.6,78694.0,58.363,58.5728,58.2791,58.4134,78694.0
2018-07-09 10:00:00,69.62,69.67,69.37,69.44,75452.0,58.4301,58.4721,58.2203,58.2791,75452.0
2018-07-09 10:30:00,69.43,69.56,69.31,69.46,111901.0,58.2707,58.3798,58.17,58.2959,111901.0
2018-07-09 11:00:00,69.47,69.47,69.35,69.39,51958.0,58.3043,58.3043,58.2035,58.2371,51958.0
2018-07-09 11:30:00,69.39,69.39,69.26,69.27,62774.0,58.2371,58.2371,58.128,58.1364,62774.0
2018-07-09 12:00:00,69.26,69.4,69.25,69.28,84258.0,58.128,58.2455,58.1196,58.1448,84258.0
2018-07-09 12:30:00,69.28,69.35,69.25,69.3,44160.0,58.1448,58.2035,58.1196,58.1616,44160.0
2018-07-09 13:00:00,69.3,69.32,69.18,69.19,196761.0,58.1616,58.1784,58.0609,58.0693,196761.0
2018-07-09 13:30:00,69.18,69.23,69.16,69.23,60015.0,58.0609,58.1028,58.0441,58.1028,60015.0
2018-07-09 14:00:00,69.23,69.24,69.18,69.19,158998.0,58.1028,58.1112,58.0609,58.0693,158998.0
2018-07-09 14:30:00,69.18,69.35,69.14,69.31,90141.0,58.0609,58.2035,58.0273,58.17,90141.0
2018-07-09 15:00:00,69.31,69.32,69.21,69.23,66147.0,58.17,58.1784,58.086,58.1028,66147.0
2018-07-09 15:30:00,69.23,69.36,69.22,69.32,189821.0,58.1028,58.2119,58.0944,58.1784,189821.0
2018-07-10 09:30:00,69.39,69.6,69.27,69.55,77603.0,58.2371,58.4134,58.1364,58.3714,77603.0
2018-07-10 10:00:00,69.57,69.81,69.57,69.65,51378.0,58.3882,58.5896,58.3882,58.4553,51378.0
2018-07-10 10:30:00,69.65,69.91,69.65,69.85,50540.0,58.4553,58.6735,58.4553,58.6232,50540.0
2018-07-10 11:00:00,69.85,69.86,69.75,69.79,65971.0,58.6232,58.6316,58.5393,58.5728,65971.0
2018-07-10 11:30:00,69.76,69.8,69.68,69.8,38325.0,58.5476,58.5812,58.4805,58.5812,38325.0
2018-07-10 12:00:00,69.81,69.86,69.75,69.77,67188.0,58.5896,58.6316,58.5393,58.556,67188.0
2018-07-10 12:30:00,69.79,69.83,69.71,69.73,34606.0,58.5728,58.6064,58.5057,58.5225,34606.0
2018-07-10 13:00:00,69.73,69.76,69.63,69.65,37589.0,58.5225,58.5476,58.4385,58.4553,37589.0
2018-07-10 13:30:00,69.64,69.73,69.61,69.68,47666.0,58.4469,58.5225,58.4218,58.4805,47666.0
2018-07-10 14:00:00,69.67,69.84,69.67,69.69,113295.0,58.4721,58.6148,58.4721,58.4889,113295.0
2018-07-10 14:30:00,69.7,69.71,69.61,69.65,54381.0,58.4973,58.5057,58.4218,58.4553,54381.0
2018-07-10 15:00:00,69.65,69.67,69.54,69.54,64498.0,58.4553,58.4721,58.363,58.363,64498.0
2018-07-10 15:30:00,69.56,69.72,69.53,69.66,217424.0,58.3798,58.5141,58.3546,58.4637,217424.0
2018-07-11 09:30:00,69.58,69.64,68.97,69.31,248979.0,58.3966,58.4469,57.8846,58.17,248979.0
2018-07-11 10:00:00,69.28,69.4,69.17,69.4,98439.0,58.1448,58.2455,58.0525,58.2455,98439.0
2018-07-11 10:30:00,69.41,69.57,69.31,69.46,131178.0,58.2539,58.3882,58.17,58.2959,131178.0
2018-07-11 11:00:00,69.45,69.54,69.36,69.36,104722.0,58.2875,58.363,58.2119,58.2119,104722.0
2018-07-11 11:30:00,69.35,69.42,69.16,69.17,64744.0,58.2035,58.2623,58.0441,58.0525,64744.0
2018-07-11 12:00:00,69.17,69.28,69.12,69.12,47520.0,58.0525,58.1448,58.0105,58.0105,47520.0
2018-07-11 12:30:00,69.13,69.3,69.13,69.26,40375.0,58.0189,58.1616,58.0189,58.128,40375.0
2018-07-11 13:00:00,69.26,69.36,69.26,69.34,45578.0,58.128,58.2119,58.128,58.1951,45578.0
2018-07-11 13:30:00,69.34,69.39,69.31,69.35,56542.0,58.1951,58.2371,58.17,58.2035,56542.0
2018-07-11 14:00:00,69.34,69.55,69.32,69.48,88450.0,58.1951,58.3714,58.1784,58.3126,88450.0
2018-07-11 14:30:00,69.48,69.49,69.42,69.48,78012.0,58.3126,58.321,58.2623,58.3126,78012.0
2018-07-11 15:00:00,69.47,69.63,69.42,69.42,116303.0,58.3043,58.4385,58.2623,58.2623,116303.0
2018-07-11 15:30:00,69.43,69.52,69.36,69.39,262046.0,58.2707,58.3462,58.2119,58.2371,262046.0
2018-07-12 09:30:00,69.57,69.81,69.4,69.75,85855.0,58.3882,58.5896,58.2455,58.5393,85855.0
2018-07-12 10:00:00,69.74,69.93,69.73,69.89,73221.0,58.5309,58.6903,58.5225,58.6567,73221.0
2018-07-12 10:30:00,69.9,69.91,69.78,69.8,47799.0,58.6651,58.6735,58.5644,58.5812,47799.0
2018-07-12 11:00:00,69.82,69.94,69.82,69.86,44613.0,58.598,58.6987,58.598,58.6316,44613.0
2018-07-12 11:30:00,69.87,69.94,69.82,69.92,36845.0,58.64,58.6987,58.598,58.6819,36845.0
2018-07-12 12:00:00,69.93,69.93,69.81,69.83,45953.0,58.6903,58.6903,58.5896,58.6064,45953.0
2018-07-12 12:30:00,69.83,69.9,69.74,69.84,68994.0,58.6064,58.6651,58.5309,58.6148,68994.0
2018-07-12 13:00:00,69.84,69.89,69.81,69.89,55252.0,58.6148,58.6567,58.5896,58.6567,55252.0
2018-07-12 13:30:00,69.9,69.92,69.8,69.84,38256.0,58.6651,58.6819,58.5812,58.6148,38256.0
2018-07-12 14:00:00,69.84,69.85,69.68,69.74,71169.0,58.6148,58.6232,58.4805,58.5309,71169.0
2018-07-12 14:30:00,69.73,69.77,69.65,69.72,43520.0,58.5225,58.556,58.4553,58.5141,43520.0
2018-07-12 15:00:00,69.71,69.81,69.65,69.8,91401.0,58.5057,58.5896,58.4553,58.5812,91401.0
2018-07-12 15:30:00,69.79,69.87,69.72,69.84,232515.0,58.5728,58.64,58.5141,58.6148,232515.0
2018-07-13 09:30:00,69.75,70.42,69.58,70.31,107643.0,58.5393,59.1016,58.3966,59.0092,107643.0
2018-07-13 10:00:00,70.29,70.32,70.15,70.25,60471.0,58.9925,59.0176,58.875,58.9589,60471.0
2018-07-13 10:30:00,70.25,70.57,70.25,70.57,102821.0,58.9589,59.2275,58.9589,59.2275,102821.0
2018-07-13 11:00:00,70.56,70.7,70.52,70.53,78358.0,59.2191,59.3366,59.1855,59.1939,78358.0
2018-07-13 11:30:00,70.52,70.77,70.51,70.7,74983.0,59.1855,59.3953,59.1771,59.3366,74983.0
2018-07-13 12:00:00,70.71,70.72,70.58,70.63,49880.0,59.345,59.3533,59.2358,59.2778,49880.0
2018-07-13 12:30:00,70.63,70.73,70.62,70.67,58918.0,59.2778,59.3617,59.2694,59.3114,58918.0
2018-07-13 13:00:00,70.66,70.66,70.56,70.61,43719.0,59.303,59.303,59.2191,59.261,43719.0
2018-07-13 13:30:00,70.62,70.7,70.61,70.7,52985.0,59.2694,59.3366,59.261,59.3366,52985.0
2018-07-13 14:00:00,70.7,70.83,70.66,70.83,72236.0,59.3366,59.4457,59.303,59.4457,72236.0
2018-07-13 14:30:00,70.82,70.83,70.64,70.66,65757.0,59.4373,59.4457,59.2862,59.303,65757.0
2018-07-13 15:00:00,70.66,70.7,70.58,70.61,120096.0,59.303,59.3366,59.2358,59.261,120096.0
2018-07-13 15:30:00,70.61,70.76,70.6,70.73,216642.0,59.261,59.3869,59.2526,59.3617,216642.0
2018-07-16 09:30:00,70.61,70.87,70.44,70.45,148360.0,59.261,59.4792,59.1183,59.1267,148360.0
2018-07-16 10:00:00,70.45,70.55,70.38,70.55,39812.0,59.1267,59.2107,59.068,59.2107,39812.0
2018-07-16 10:30:00,70.58,70.64,70.44,70.44,69539.0,59.2358,59.2862,59.1183,59.1183,69539.0
2018-07-16 11:00:00,70.45,70.59,70.42,70.51,52684.0,59.1267,59.2442,59.1016,59.1771,52684.0
2018-07-16 11:30:00,70.54,70.54,70.4,70.45,47746.0,59.2023,59.2023,59.0848,59.1267,47746.0
2018-07-16 12:00:00,70.44,70.57,70.43,70.51,54996.0,59.1183,59.2275,59.11,59.1771,54996.0
2018-07-16 12:30:00,70.52,70.55,70.47,70.52,45018.0,59.1855,59.2107,59.1435,59.1855,45018.0
2018-07-16 13:00:00,70.51,70.52,70.45,70.47,36462.0,59.1771,59.1855,59.1267,59.1435,36462.0
2018-07-16 13:30:00,70.47,70.5,70.39,70.41,43821.0,59.1435,59.1687,59.0764,59.0932,43821.0
2018-07-16 14:00:00,70.41,70.49,70.35,70.47,55445.0,59.0932,59.1603,59.0428,59.1435,55445.0
2018-07-16 14:30:00,70.46,70.46,70.32,70.37,68889.0,59.1351,59.1351,59.0176,59.0596,68889.0
2018-07-16 15:00:00,70.37,70.49,70.37,70.41,50703.0,59.0596,59.1603,59.0596,59.0932,50703.0
2018-07-16 15:30:00,70.42,70.55,70.39,70.49,253604.0,59.1016,59.2107,59.0764,59.1603,253604.0
2018-07-17 09:30:00,70.45,71.11,70.45,71.07,92423.0,59.1267,59.6807,59.1267,59.6471,92423.0
2018-07-17 10:00:00,71.09,71.19,70.85,71.04,99357.0,59.6639,59.7478,59.4625,59.6219,99357.0
2018-07-17 10:30:00,71.04,71.08,70.8,71.03,80777.0,59.6219,59.6555,59.4205,59.6135,80777.0
2018-07-17 11:00:00,71.02,71.12,70.97,70.98,77834.0,59.6051,59.6891,59.5632,59.5716,77834.0
2018-07-17 11:30:00,70.97,71.2,70.95,71.2,52907.0,59.5632,59.7562,59.5464,59.7562,52907.0
2018-07-17 12:00:00,71.21,71.25,71.12,71.23,64695.0,59.7646,59.7982,59.6891,59.7814,64695.0
2018-07-17 12:30:00,71.24,71.27,71.17,71.19,68390.0,59.7898,59.8149,59.731,59.7478,68390.0
2018-07-17 13:00:00,71.2,71.32,71.18,71.23,60737.0,59.7562,59.8569,59.7394,59.7814,60737.0
2018-07-17 13:30:00,71.23,71.26,71.1,71.13,54732.0,59.7814,59.8066,59.6723,59.6974,54732.0
2018-07-17 14:00:00,71.13,71.32,71.12,71.27,59087.0,59.6974,59.8569,59.6891,59.8149,59087.0
2018-07-17 14:30:00,71.27,71.29,71.16,71.18,74782.0,59.8149,59.8317,59.7226,59.7394,74782.0
2018-07-17 15:00:00,71.17,71.28,71.16,71.2,97451.0,59.731,59.8233,59.7226,59.7562,97451.0
2018-07-17 15:30:00,71.2,71.2,71.05,71.08,257798.0,59.7562,59.7562,59.6303,59.6555,257798.0
2018-07-18 09:30:00,71.08,71.3,70.99,71.21,177825.0,59.6555,59.8401,59.5799,59.7646,177825.0
2018-07-18 10:00:00,71.21,71.24,70.82,71.0,108726.0,59.7646,59.7898,59.4373,59.5883,108726.0
2018-07-18 10:30:00,71.0,71.04,70.83,70.9,83925.0,59.5883,59.6219,59.4457,59.5044,83925.0
2018-07-18 11:00:00,70.9,70.99,70.87,70.97,59656.0,59.5044,59.5799,59.4792,59.5632,59656.0
2018-07-18 11:30:00,70.97,71.02,70.93,70.95,55310.0,59.5632,59.6051,59.5296,59.5464,55310.0
2018-07-18 12:00:00,70.96,71.05,70.94,70.99,44292.0,59.5548,59.6303,59.538,59.5799,44292.0
2018-07-18 12:30:00,71.0,71.0,70.72,70.72,92486.0,59.5883,59.5883,59.3533,59.3533,92486.0
2018-07-18 13:00:00,70.72,70.74,70.49,70.6,113544.0,59.3533,59.3701,59.1603,59.2526,113544.0
2018-07-18 13:30:00,70.61,70.61,70.47,70.54,87298.0,59.261,59.261,59.1435,59.2023,87298.0
2018-07-18 14:00:00,70.54,70.56,70.29,70.36,144370.0,59.2023,59.2191,58.9925,59.0512,144370.0
2018-07-18 14:30:00,70.36,70.42,70.25,70.31,137638.0,59.0512,59.1016,58.9589,59.0092,137638.0
2018-07-18 15:00:00,70.3,70.35,70.25,70.27,110490.0,59.0009,59.0428,58.9589,58.9757,110490.0
2018-07-18 15:30:00,70.27,70.35,70.22,70.31,376437.0,58.9757,59.0428,58.9337,59.0092,376437.0
2018-07-19 09:30:00,70.45,71.05,70.08,71.05,168311.0,59.1267,59.6303,58.8162,59.6303,168311.0
2018-07-19 10:00:00,71.02,71.05,70.78,70.8,84878.0,59.6051,59.6303,59.4037,59.4205,84878.0
2018-07-19 10:30:00,70.8,70.82,70.54,70.64,135504.0,59.4205,59.4373,59.2023,59.2862,135504.0
2018-07-19 11:00:00,70.64,70.67,70.54,70.61,111371.0,59.2862,59.3114,59.2023,59.261,111371.0
2018-07-19 11:30:00,70.62,70.63,70.47,70.61,109551.0,59.2694,59.2778,59.1435,59.261,109551.0
2018-07-19 12:00:00,70.59,70.7,70.57,70.69,94771.0,59.2442,59.3366,59.2275,59.3282,94771.0
2018-07-19 12:30:00,70.7,70.74,70.63,70.73,68828.0,59.3366,59.3701,59.2778,59.3617,68828.0
2018-07-19 13:00:00,70.74,70.94,70.71,70.93,52624.0,59.3701,59.538,59.345,59.5296,52624.0
2018-07-19 13:30:00,70.93,70.93,70.81,70.89,43232.0,59.5296,59.5296,59.4289,59.496,43232.0
2018-07-19 14:00:00,70.92,71.04,70.9,70.94,70372.0,59.5212,59.6219,59.5044,59.538,70372.0
2018-07-19 14:30:00,70.95,70.96,70.88,70.93,66204.0,59.5464,59.5548,59.4876,59.5296,66204.0
2018-07-19 15:00:00,70.94,70.99,70.87,70.91,91686.0,59.538,59.5799,59.4792,59.5128,91686.0
2018-07-19 15:30:00,70.91,71.02,70.86,70.89,363596.0,59.5128,59.6051,59.4708,59.496,363596.0
2018-07-20 09:30:00,70.7,71.1,70.68,71.09,161539.0,59.3366,59.6723,59.3198,59.6639,161539.0
2018-07-20 10:00:00,71.09,71.11,70.95,71.07,53916.0,59.6639,59.6807,59.5464,59.6471,53916.0
2018-07-20 10:30:00,71.08,71.23,71.07,71.12,63644.0,59.6555,59.7814,59.6471,59.6891,63644.0
2018-07-20 11:00:00,71.13,71.17,71.01,71.02,75353.0,59.6974,59.731,59.5967,59.6051,75353.0
2018-07-20 11:30:00,71.01,71.09,70.94,70.94,58184.0,59.5967,59.6639,59.538,59.538,58184.0
2018-07-20 12:00:00,70.94,71.01,70.92,71.0,61719.0,59.538,59.5967,59.5212,59.5883,61719.0
2018-07-20 12:30:00,70.99,71.04,70.94,70.98,64435.0,59.5799,59.6219,59.538,59.5716,64435.0
2018-07-20 13:00:00,70.98,71.0,70.88,70.91,46433.0,59.5716,59.5883,59.4876,59.5128,46433.0
2018-07-20 13:30:00,70.91,70.93,70.86,70.91,46073.0,59.5128,59.5296,59.4708,59.5128,46073.0
2018-07-20 14:00:00,70.9,70.94,70.85,70.94,51561.0,59.5044,59.538,59.4625,59.538,51561.0
2018-07-20 14:30:00,70.94,70.94,70.87,70.92,90356.0,59.538,59.538,59.4792,59.5212,90356.0
2018-07-20 15:00:00,70.92,70.98,70.92,70.94,137037.0,59.5212,59.5716,59.5212,59.538,137037.0
2018-07-20 15:30:00,70.94,71.03,70.93,71.0,309368.0,59.538,59.6135,59.5296,59.5883,309368.0
2018-07-23 09:30:00,71.1,71.56,71.0,71.4,281709.0,59.6723,60.0583,59.5883,59.9241,281709.0
2018-07-23 10:00:00,71.42,71.47,71.1,71.12,79721.0,59.9408,59.9828,59.6723,59.6891,79721.0
2018-07-23 10:30:00,71.11,71.11,70.94,71.1,83888.0,59.6807,59.6807,59.538,59.6723,83888.0
2018-07-23 11:00:00,71.1,71.26,71.1,71.18,78847.0,59.6723,59.8066,59.6723,59.7394,78847.0
2018-07-23 11:30:00,71.18,71.24,71.01,71.02,62818.0,59.7394,59.7898,59.5967,59.6051,62818.0
2018-07-23 12:00:00,71.03,71.18,71.02,71.12,33507.0,59.6135,59.7394,59.6051,59.6891,33507.0
2018-07-23 12:30:00,71.12,71.15,71.06,71.07,39497.0,59.6891,59.7142,59.6387,59.6471,39497.0
2018-07-23 13:00:00,71.07,71.1,70.9,70.9,35619.0,59.6471,59.6723,59.5044,59.5044,35619.0
2018-07-23 13:30:00,70.91,70.92,70.78,70.79,67045.0,59.5128,59.5212,59.4037,59.4121,67045.0
2018-07-23 14:00:00,70.8,70.84,70.75,70.83,71486.0,59.4205,59.4541,59.3785,59.4457,71486.0
2018-07-23 14:30:00,70.83,70.89,70.79,70.8,71779.0,59.4457,59.496,59.4121,59.4205,71779.0
2018-07-23 15:00:00,70.8,70.85,70.72,70.76,63458.0,59.4205,59.4625,59.3533,59.3869,63458.0
2018-07-23 15:30:00,70.76,70.9,70.74,70.86,260880.0,59.3869,59.5044,59.3701,59.4708,260880.0
2018-07-24 09:30:00,70.34,70.79,70.21,70.64,149293.0,59.0344,59.4121,58.9253,59.2862,149293.0
2018-07-24 10:00:00,70.65,70.65,70.45,70.5,49181.0,59.2946,59.2946,59.1267,59.1687,49181.0
2018-07-24 10:30:00,70.47,70.47,69.98,70.03,91724.0,59.1435,59.1435,58.7323,58.7742,91724.0
2018-07-24 11:00:00,70.04,70.13,69.9,70.06,163239.0,58.7826,58.8582,58.6651,58.7994,163239.0
2018-07-24 11:30:00,70.07,70.15,69.93,70.06,120233.0,58.8078,58.875,58.6903,58.7994,120233.0
2018-07-24 12:00:00,70.07,70.32,70.04,70.19,151075.0,58.8078,59.0176,58.7826,58.9085,151075.0
2018-07-24 12:30:00,70.2,70.21,70.15,70.19,94908.0,58.9169,58.9253,58.875,58.9085,94908.0
2018-07-24 13:00:00,70.19,70.26,70.04,70.11,94907.0,58.9085,58.9673,58.7826,58.8414,94907.0
2018-07-24 13:30:00,70.1,70.11,70.01,70.02,62862.0,58.833,58.8414,58.7575,58.7659,62862.0
2018-07-24 14:00:00,70.02,70.02,69.87,69.95,131054.0,58.7659,58.7659,58.64,58.7071,131054.0
2018-07-24 14:30:00,69.95,70.01,69.89,69.96,87209.0,58.7071,58.7575,58.6567,58.7155,87209.0
2018-07-24 15:00:00,69.95,70.15,69.94,70.06,117058.0,58.7071,58.875,58.6987,58.7994,117058.0
2018-07-24 15:30:00,70.05,70.26,70.05,70.22,353631.0,58.791,58.9673,58.791,58.9337,353631.0
2018-07-25 09:30:00,70.24,70.59,70.12,70.47,70739.0,58.9505,59.2442,58.8498,59.1435,70739.0
2018-07-25 10:00:00,70.49,70.55,70.23,70.32,141080.0,59.1603,59.2107,58.9421,59.0176,141080.0
2018-07-25 10:30:00,70.33,70.34,70.09,70.11,76855.0,59.026,59.0344,58.8246,58.8414,76855.0
2018-07-25 11:00:00,70.11,70.25,70.07,70.25,150792.0,58.8414,58.9589,58.8078,58.9589,150792.0
2018-07-25 11:30:00,70.25,70.28,70.15,70.23,91284.0,58.9589,58.9841,58.875,58.9421,91284.0
2018-07-25 12:00:00,70.23,70.24,70.12,70.14,100653.0,58.9421,58.9505,58.8498,58.8666,100653.0
2018-07-25 12:30:00,70.13,70.24,70.05,70.24,46246.0,58.8582,58.9505,58.791,58.9505,46246.0
2018-07-25 13:00:00,70.22,70.27,70.22,70.25,45553.0,58.9337,58.9757,58.9337,58.9589,45553.0
2018-07-25 13:30:00,70.24,70.45,70.24,70.42,50520.0,58.9505,59.1267,58.9505,59.1016,50520.0
2018-07-25 14:00:00,70.42,70.57,70.41,70.51,92263.0,59.1016,59.2275,59.0932,59.1771,92263.0
2018-07-25 14:30:00,70.52,70.65,70.51,70.59,59223.0,59.1855,59.2946,59.1771,59.2442,59223.0
2018-07-25 15:00:00,70.6,70.63,70.52,70.63,85381.0,59.2526,59.2778,59.1855,59.2778,85381.0
2018-07-25 15:30:00,70.63,70.97,70.59,70.92,320206.0,59.2778,59.5632,59.2442,59.5212,320206.0
2018-07-26 09:30:00,71.12,71.72,71.12,71.5,134516.0,59.6891,60.1926,59.6891,60.008,134516.0
2018-07-26 10:00:00,71.5,71.65,71.43,71.53,78750.0,60.008,60.1339,59.9492,60.0332,78750.0
2018-07-26 10:30:00,71.53,71.79,71.53,71.72,145862.0,60.0332,60.2514,60.0332,60.1926,145862.0
2018-07-26 11:00:00,71.71,71.72,71.55,71.63,87566.0,60.1842,60.1926,60.0499,60.1171,87566.0
2018-07-26 11:30:00,71.62,71.73,71.62,71.73,90118.0,60.1087,60.201,60.1087,60.201,90118.0
2018-07-26 12:00:00,71.73,71.79,71.67,71.72,93910.0,60.201,60.2514,60.1507,60.1926,93910.0
2018-07-26 12:30:00,71.71,71.81,71.63,71.68,54736.0,60.1842,60.2682,60.1171,60.159,54736.0
2018-07-26 13:00:00,71.66,71.72,71.57,71.64,53284.0,60.1423,60.1926,60.0667,60.1255,53284.0
2018-07-26 13:30:00,71.64,71.78,71.59,71.72,88992.0,60.1255,60.243,60.0835,60.1926,88992.0
2018-07-26 14:00:00,71.74,71.89,71.71,71.82,79506.0,60.2094,60.3353,60.1842,60.2765,79506.0
2018-07-26 14:30:00,71.82,71.93,71.8,71.8,108075.0,60.2765,60.3689,60.2598,60.2598,108075.0
2018-07-26 15:00:00,71.8,71.8,71.64,71.65,141790.0,60.2598,60.2598,60.1255,60.1339,141790.0
2018-07-26 15:30:00,71.66,71.78,71.63,71.73,255798.0,60.1423,60.243,60.1171,60.201,255798.0
2018-07-27 09:30:00,71.83,71.97,71.64,71.7,99023.0,60.2849,60.4024,60.1255,60.1758,99023.0
2018-07-27 10:00:00,71.68,71.83,71.62,71.62,88925.0,60.159,60.2849,60.1087,60.1087,88925.0
2018-07-27 10:30:00,71.63,71.69,71.54,71.63,106687.0,60.1171,60.1674,60.0415,60.1171,106687.0
2018-07-27 11:00:00,71.62,71.8,71.56,71.69,106448.0,60.1087,60.2598,60.0583,60.1674,106448.0
2018-07-27 11:30:00,71.7,71.84,71.67,71.72,42755.0,60.1758,60.2933,60.1507,60.1926,42755.0
2018-07-27 12:00:00,71.73,71.79,71.7,71.77,53716.0,60.201,60.2514,60.1758,60.2346,53716.0
2018-07-27 12:30:00,71.77,71.77,71.53,71.54,99265.0,60.2346,60.2346,60.0332,60.0415,99265.0
2018-07-27 13:00:00,71.53,71.64,71.49,71.56,57031.0,60.0332,60.1255,59.9996,60.0583,57031.0
2018-07-27 13:30:00,71.56,71.67,71.5,71.66,57092.0,60.0583,60.1507,60.008,60.1423,57092.0
2018-07-27 14:00:00,71.66,71.66,71.47,71.48,128002.0,60.1423,60.1423,59.9828,59.9912,128002.0
2018-07-27 14:30:00,71.47,71.51,71.35,71.4,64300.0,59.9828,60.0164,59.8821,59.9241,64300.0
2018-07-27 15:00:00,71.41,71.55,71.4,71.49,145929.0,59.9324,60.0499,59.9241,59.9996,145929.0
2018-07-27 15:30:00,71.49,71.51,71.41,71.5,232694.0,59.9996,60.0164,59.9324,60.008,232694.0
2018-07-30 09:30:00,70.91,71.03,69.42,69.67,439268.0,59.5128,59.6135,58.2623,58.4721,439268.0
2018-07-30 10:00:00,69.64,69.7,69.11,69.16,419912.0,58.4469,58.4973,58.0021,58.0441,419912.0
2018-07-30 10:30:00,69.17,69.26,68.76,68.81,315166.0,58.0525,58.128,57.7084,57.7503,315166.0
2018-07-30 11:00:00,68.79,68.87,67.97,68.07,462769.0,57.7335,57.8007,57.0453,57.1293,462769.0
2018-07-30 11:30:00,68.07,68.5,68.07,68.14,279829.0,57.1293,57.4902,57.1293,57.188,279829.0
2018-07-30 12:00:00,68.14,68.21,67.36,67.36,516384.0,57.188,57.2468,56.5334,56.5334,516384.0
2018-07-30 12:30:00,67.38,67.56,66.82,66.95,607067.0,56.5502,56.7012,56.0802,56.1893,607067.0
2018-07-30 13:00:00,66.95,67.24,66.65,66.81,437311.0,56.1893,56.4327,55.9375,56.0718,437311.0
2018-07-30 13:30:00,66.81,66.89,66.16,66.18,425605.0,56.0718,56.1389,55.5263,55.543,425605.0
2018-07-30 14:00:00,66.18,66.33,65.78,66.31,595987.0,55.543,55.6689,55.2073,55.6522,595987.0
2018-07-30 14:30:00,66.3,66.84,66.3,66.75,757140.0,55.6438,56.097,55.6438,56.0214,757140.0
2018-07-30 15:00:00,66.76,66.86,66.65,66.66,515921.0,56.0298,56.1138,55.9375,55.9459,515921.0
2018-07-30 15:30:00,66.66,66.7,66.5,66.67,1051652.0,55.9459,55.9795,55.8116,55.9543,1051652.0
2018-07-31 09:30:00,66.53,67.1,66.3,66.97,464465.0,55.8368,56.3152,55.6438,56.2061,464465.0
2018-07-31 10:00:00,66.99,67.21,66.96,67.06,325946.0,56.2229,56.4075,56.1977,56.2816,325946.0
2018-07-31 10:30:00,67.05,67.54,66.84,67.39,392280.0,56.2732,56.6845,56.097,56.5586,392280.0
2018-07-31 11:00:00,67.4,67.48,67.07,67.08,138510.0,56.567,56.6341,56.29,56.2984,138510.0
2018-07-31 11:30:00,67.08,67.25,66.98,67.08,151011.0,56.2984,56.4411,56.2145,56.2984,151011.0
2018-07-31 12:00:00,67.09,67.27,67.03,67.2,143862.0,56.3068,56.4579,56.2564,56.3991,143862.0
2018-07-31 12:30:00,67.19,67.21,66.84,66.84,131198.0,56.3907,56.4075,56.097,56.097,131198.0
2018-07-31 13:00:00,66.85,66.95,66.85,66.94,90537.0,56.1054,56.1893,56.1054,56.1809,90537.0
2018-07-31 13:30:00,66.94,67.02,66.88,67.0,102714.0,56.1809,56.248,56.1305,56.2313,102714.0
2018-07-31 14:00:00,67.02,67.22,66.99,67.21,165530.0,56.248,56.4159,56.2229,56.4075,165530.0
2018-07-31 14:30:00,67.21,67.31,67.16,67.25,245367.0,56.4075,56.4914,56.3655,56.4411,245367.0
2018-07-31 15:00:00,67.25,67.44,67.2,67.44,288524.0,56.4411,56.6005,56.3991,56.6005,288524.0
2018-07-31 15:30:00,67.44,67.47,67.13,67.21,810091.0,56.6005,56.6257,56.3404,56.4075,810091.0
2018-08-01 09:30:00,67.21,67.61,66.81,67.26,300725.0,56.4075,56.7432,56.0718,56.4495,300725.0
2018-08-01 10:00:00,67.15,67.3,66.65,66.79,125635.0,56.3571,56.483,55.9375,56.055,125635.0
2018-08-01 10:30:00,66.81,67.03,66.66,67.02,159020.0,56.0718,56.2564,55.9459,56.248,159020.0
2018-08-01 11:00:00,67.03,67.25,67.0,67.19,161270.0,56.2564,56.4411,56.2313,56.3907,161270.0
2018-08-01 11:30:00,67.18,67.3,66.97,67.09,141969.0,56.3823,56.483,56.2061,56.3068,141969.0
2018-08-01 12:00:00,67.09,67.09,66.88,66.93,88204.0,56.3068,56.3068,56.1305,56.1725,88204.0
2018-08-01 12:30:00,66.93,67.1,66.92,67.08,108336.0,56.1725,56.3152,56.1641,56.2984,108336.0
2018-08-01 13:00:00,67.07,67.08,66.96,67.05,76687.0,56.29,56.2984,56.1977,56.2732,76687.0
2018-08-01 13:30:00,67.06,67.06,66.93,67.0,101734.0,56.2816,56.2816,56.1725,56.2313,101734.0
2018-08-01 14:00:00,66.98,67.23,66.92,67.2,121330.0,56.2145,56.4243,56.1641,56.3991,121330.0
2018-08-01 14:30:00,67.2,67.22,66.95,67.04,172908.0,56.3991,56.4159,56.1893,56.2648,172908.0
2018-08-01 15:00:00,67.05,67.09,66.96,66.99,275657.0,56.2732,56.3068,56.1977,56.2229,275657.0
2018-08-01 15:30:00,66.99,67.11,66.97,67.07,528825.0,56.2229,56.3236,56.2061,56.29,528825.0
2018-08-02 09:30:00,66.95,67.45,66.86,67.15,376573.0,56.1893,56.6089,56.1138,56.3571,376573.0
2018-08-02 10:00:00,67.17,67.43,67.02,67.43,272707.0,56.3739,56.5921,56.248,56.5921,272707.0
2018-08-02 10:30:00,67.45,67.45,67.27,67.34,267931.0,56.6089,56.6089,56.4579,56.5166,267931.0
2018-08-02 11:00:00,67.35,67.9,67.34,67.68,493894.0,56.525,56.9866,56.5166,56.802,493894.0
2018-08-02 11:30:00,67.69,67.84,67.65,67.71,148617.0,56.8104,56.9362,56.7768,56.8271,148617.0
2018-08-02 12:00:00,67.7,67.9,67.69,67.84,120952.0,56.8187,56.9866,56.8104,56.9362,120952.0
2018-08-02 12:30:00,67.85,68.13,67.83,68.13,112266.0,56.9446,57.1796,56.9278,57.1796,112266.0
2018-08-02 13:00:00,68.13,68.23,68.1,68.11,68597.0,57.1796,57.2636,57.1545,57.1628,68597.0
2018-08-02 13:30:00,68.11,68.14,68.0,68.07,74972.0,57.1628,57.188,57.0705,57.1293,74972.0
2018-08-02 14:00:00,68.08,68.25,68.08,68.14,113337.0,57.1377,57.2803,57.1377,57.188,113337.0
2018-08-02 14:30:00,68.14,68.25,68.1,68.11,79035.0,57.188,57.2803,57.1545,57.1628,79035.0
2018-08-02 15:00:00,68.11,68.17,68.03,68.03,102357.0,57.1628,57.2132,57.0957,57.0957,102357.0
2018-08-02 15:30:00,68.03,68.17,68.03,68.04,333951.0,57.0957,57.2132,57.0957,57.1041,333951.0
2018-08-03 09:30:00,68.17,68.42,68.11,68.39,139662.0,57.2132,57.423,57.1628,57.3978,139662.0
2018-08-03 10:00:00,68.39,68.51,68.16,68.45,128018.0,57.3978,57.4986,57.2048,57.4482,128018.0
2018-08-03 10:30:00,68.48,68.77,68.39,68.77,106256.0,57.4734,57.7168,57.3978,57.7168,106256.0
2018-08-03 11:00:00,68.77,68.82,68.61,68.64,78389.0,57.7168,57.7587,57.5825,57.6077,78389.0
2018-08-03 11:30:00,68.63,68.73,68.56,68.59,95307.0,57.5993,57.6832,57.5405,57.5657,95307.0
2018-08-03 12:00:00,68.59,68.6,68.45,68.51,57256.0,57.5657,57.5741,57.4482,57.4986,57256.0
2018-08-03 12:30:00,68.52,68.71,68.48,68.63,48292.0,57.5069,57.6664,57.4734,57.5993,48292.0
2018-08-03 13:00:00,68.62,68.64,68.57,68.61,36254.0,57.5909,57.6077,57.5489,57.5825,36254.0
2018-08-03 13:30:00,68.61,68.65,68.55,68.56,46883.0,57.5825,57.6161,57.5321,57.5405,46883.0
2018-08-03 14:00:00,68.56,68.64,68.55,68.63,44865.0,57.5405,57.6077,57.5321,57.5993,44865.0
2018-08-03 14:30:00,68.63,68.73,68.62,68.67,70836.0,57.5993,57.6832,57.5909,57.6328,70836.0
2018-08-03 15:00:00,68.67,68.83,68.65,68.71,94585.0,57.6328,57.7671,57.6161,57.6664,94585.0
2018-08-03 15:30:00,68.71,68.72,68.55,68.57,235157.0,57.6664,57.6748,57.5321,57.5489,235157.0
2018-08-06 09:30:00,68.88,69.75,68.88,69.69,319094.0,57.8091,58.5393,57.8091,58.4889,319094.0
2018-08-06 10:00:00,69.71,69.97,69.51,69.92,236199.0,58.5057,58.7239,58.3378,58.6819,236199.0
2018-08-06 10:30:00,69.92,70.09,69.52,69.64,177342.0,58.6819,58.8246,58.3462,58.4469,177342.0
2018-08-06 11:00:00,69.65,69.83,69.53,69.82,150776.0,58.4553,58.6064,58.3546,58.598,150776.0
2018-08-06 11:30:00,69.81,69.93,69.73,69.83,142496.0,58.5896,58.6903,58.5225,58.6064,142496.0
2018-08-06 12:00:00,69.83,69.92,69.76,69.88,197428.0,58.6064,58.6819,58.5476,58.6484,197428.0
2018-08-06 12:30:00,69.88,69.95,69.79,69.84,160937.0,58.6484,58.7071,58.5728,58.6148,160937.0
2018-08-06 13:00:00,69.83,69.94,69.79,69.8,173899.0,58.6064,58.6987,58.5728,58.5812,173899.0
2018-08-06 13:30:00,69.81,69.81,69.55,69.65,98020.0,58.5896,58.5896,58.3714,58.4553,98020.0
2018-08-06 14:00:00,69.65,69.67,69.58,69.63,123639.0,58.4553,58.4721,58.3966,58.4385,123639.0
2018-08-06 14:30:00,69.63,69.75,69.62,69.7,103590.0,58.4385,58.5393,58.4301,58.4973,103590.0
2018-08-06 15:00:00,69.7,69.74,69.69,69.72,153443.0,58.4973,58.5309,58.4889,58.5141,153443.0
2018-08-06 15:30:00,69.72,69.8,69.69,69.75,456581.0,58.5141,58.5812,58.4889,58.5393,456581.0
2018-08-07 09:30:00,69.93,69.99,69.29,69.48,327572.0,58.6903,58.7407,58.1532,58.3126,327572.0
2018-08-07 10:00:00,69.51,69.63,69.39,69.47,94135.0,58.3378,58.4385,58.2371,58.3043,94135.0
2018-08-07 10:30:00,69.48,69.58,69.38,69.45,98745.0,58.3126,58.3966,58.2287,58.2875,98745.0
2018-08-07 11:00:00,69.45,69.72,69.45,69.63,93843.0,58.2875,58.5141,58.2875,58.4385,93843.0
2018-08-07 11:30:00,69.62,69.67,69.43,69.47,131461.0,58.4301,58.4721,58.2707,58.3043,131461.0
2018-08-07 12:00:00,69.45,69.67,69.44,69.63,73164.0,58.2875,58.4721,58.2791,58.4385,73164.0
2018-08-07 12:30:00,69.63,69.87,69.61,69.74,82380.0,58.4385,58.64,58.4218,58.5309,82380.0
2018-08-07 13:00:00,69.75,69.77,69.68,69.68,100903.0,58.5393,58.556,58.4805,58.4805,100903.0
2018-08-07 13:30:00,69.67,69.73,69.59,69.7,75018.0,58.4721,58.5225,58.405,58.4973,75018.0
2018-08-07 14:00:00,69.7,69.78,69.69,69.73,96995.0,58.4973,58.5644,58.4889,58.5225,96995.0
2018-08-07 14:30:00,69.74,69.74,69.59,69.66,74263.0,58.5309,58.5309,58.405,58.4637,74263.0
2018-08-07 15:00:00,69.65,69.68,69.55,69.59,125567.0,58.4553,58.4805,58.3714,58.405,125567.0
2018-08-07 15:30:00,69.59,69.64,69.46,69.56,331065.0,58.405,58.4469,58.2959,58.3798,331065.0
2018-08-08 09:30:00,69.56,69.97,69.45,69.93,172538.0,58.3798,58.7239,58.2875,58.6903,172538.0
2018-08-08 10:00:00,69.92,69.94,69.65,69.7,116944.0,58.6819,58.6987,58.4553,58.4973,116944.0
2018-08-08 10:30:00,69.71,69.73,69.5,69.5,77856.0,58.5057,58.5225,58.3294,58.3294,77856.0
2018-08-08 11:00:00,69.51,69.53,69.35,69.53,66619.0,58.3378,58.3546,58.2035,58.3546,66619.0
2018-08-08 11:30:00,69.53,69.78,69.53,69.78,56838.0,58.3546,58.5644,58.3546,58.5644,56838.0
2018-08-08 12:00:00,69.77,69.91,69.72,69.87,88342.0,58.556,58.6735,58.5141,58.64,88342.0
2018-08-08 12:30:00,69.87,69.9,69.79,69.86,91277.0,58.64,58.6651,58.5728,58.6316,91277.0
2018-08-08 13:00:00,69.86,69.96,69.85,69.96,69599.0,58.6316,58.7155,58.6232,58.7155,69599.0
2018-08-08 13:30:00,69.95,70.06,69.95,70.05,87062.0,58.7071,58.7994,58.7071,58.791,87062.0
2018-08-08 14:00:00,70.05,70.09,69.86,69.88,65885.0,58.791,58.8246,58.6316,58.6484,65885.0
2018-08-08 14:30:00,69.91,69.95,69.79,69.81,91429.0,58.6735,58.7071,58.5728,58.5896,91429.0
2018-08-08 15:00:00,69.81,69.92,69.73,69.91,134230.0,58.5896,58.6819,58.5225,58.6735,134230.0
2018-08-08 15:30:00,69.92,69.96,69.82,69.87,335841.0,58.6819,58.7155,58.598,58.64,335841.0
2018-08-09 09:30:00,69.98,70.68,69.89,69.98,156481.0,58.7323,59.3198,58.6567,58.7323,156481.0
2018-08-09 10:00:00,69.99,70.17,69.95,69.98,127209.0,58.7407,58.8917,58.7071,58.7323,127209.0
2018-08-09 10:30:00,69.98,70.22,69.96,70.07,93794.0,58.7323,58.9337,58.7155,58.8078,93794.0
2018-08-09 11:00:00,70.08,70.16,70.03,70.06,95373.0,58.8162,58.8834,58.7742,58.7994,95373.0
2018-08-09 11:30:00,70.06,70.16,69.89,69.94,109966.0,58.7994,58.8834,58.6567,58.6987,109966.0
2018-08-09 12:00:00,69.93,70.03,69.85,69.98,76939.0,58.6903,58.7742,58.6232,58.7323,76939.0
2018-08-09 12:30:00,69.97,70.06,69.92,70.06,64172.0,58.7239,58.7994,58.6819,58.7994,64172.0
2018-08-09 13:00:00,70.07,70.17,70.05,70.05,71273.0,58.8078,58.8917,58.791,58.791,71273.0
2018-08-09 13:30:00,70.06,70.14,70.0,70.13,61260.0,58.7994,58.8666,58.7491,58.8582,61260.0
2018-08-09 14:00:00,70.13,70.18,70.0,70.16,63774.0,58.8582,58.9001,58.7491,58.8834,63774.0
2018-08-09 14:30:00,70.17,70.27,70.12,70.17,90416.0,58.8917,58.9757,58.8498,58.8917,90416.0
2018-08-09 15:00:00,70.16,70.23,70.12,70.16,107519.0,58.8834,58.9421,58.8498,58.8834,107519.0
2018-08-09 15:30:00,70.17,70.18,69.96,70.03,288523.0,58.8917,58.9001,58.7155,58.7742,288523.0
2018-08-10 09:30:00,68.82,69.3,68.53,69.14,419426.0,57.7587,58.1616,57.5153,58.0273,419426.0
2018-08-10 10:00:00,69.18,69.56,68.93,69.48,185834.0,58.0609,58.3798,57.851,58.3126,185834.0
2018-08-10 10:30:00,69.49,69.5,69.21,69.34,168611.0,58.321,58.3294,58.086,58.1951,168611.0
2018-08-10 11:00:00,69.35,69.42,69.03,69.11,104373.0,58.2035,58.2623,57.935,58.0021,104373.0
2018-08-10 11:30:00,69.1,69.33,69.1,69.23,146839.0,57.9937,58.1868,57.9937,58.1028,146839.0
2018-08-10 12:00:00,69.24,69.26,68.98,69.06,115656.0,58.1112,58.128,57.893,57.9602,115656.0
2018-08-10 12:30:00,69.07,69.11,68.95,68.98,108365.0,57.9685,58.0021,57.8678,57.893,108365.0
2018-08-10 13:00:00,68.98,68.99,68.71,68.71,107473.0,57.893,57.9014,57.6664,57.6664,107473.0
2018-08-10 13:30:00,68.72,68.82,68.53,68.81,158104.0,57.6748,57.7587,57.5153,57.7503,158104.0
2018-08-10 14:00:00,68.81,68.84,68.37,68.39,201808.0,57.7503,57.7755,57.3811,57.3978,201808.0
2018-08-10 14:30:00,68.39,68.39,68.2,68.29,268958.0,57.3978,57.3978,57.2384,57.3139,268958.0
2018-08-10 15:00:00,68.29,68.73,68.16,68.67,287773.0,57.3139,57.6832,57.2048,57.6328,287773.0
2018-08-10 15:30:00,68.68,68.68,68.29,68.41,695620.0,57.6412,57.6412,57.3139,57.4146,695620.0
2018-08-13 09:30:00,71.09,74.05,71.09,72.85,1682681.0,59.6639,62.1481,59.6639,61.141,1682681.0
2018-08-13 10:00:00,72.86,73.32,72.7,72.91,840181.0,61.1494,61.5355,61.0151,61.1914,840181.0
2018-08-13 10:30:00,72.9,73.68,72.84,73.49,730896.0,61.183,61.8376,61.1326,61.6781,730896.0
2018-08-13 11:00:00,73.47,73.51,72.85,73.01,357367.0,61.6613,61.6949,61.141,61.2753,357367.0
2018-08-13 11:30:00,73.02,73.11,72.63,72.66,363338.0,61.2837,61.3592,60.9564,60.9815,363338.0
2018-08-13 12:00:00,72.66,73.04,72.64,72.81,299798.0,60.9815,61.3005,60.9647,61.1074,299798.0
2018-08-13 12:30:00,72.81,73.51,72.77,73.18,264939.0,61.1074,61.6949,61.0739,61.418,264939.0
2018-08-13 13:00:00,73.18,73.6,73.04,73.09,243524.0,61.418,61.7705,61.3005,61.3424,243524.0
2018-08-13 13:30:00,73.11,73.15,72.79,72.94,244519.0,61.3592,61.3928,61.0906,61.2165,244519.0
2018-08-13 14:00:00,72.94,73.25,72.78,72.98,225735.0,61.2165,61.4767,61.0822,61.2501,225735.0
2018-08-13 14:30:00,72.98,73.11,72.67,72.71,358016.0,61.2501,61.3592,60.9899,61.0235,358016.0
2018-08-13 15:00:00,72.7,72.74,72.36,72.42,315611.0,61.0151,61.0487,60.7298,60.7801,315611.0
2018-08-13 15:30:00,72.43,72.88,72.41,72.73,747392.0,60.7885,61.1662,60.7717,61.0403,747392.0
2018-08-14 09:30:00,73.18,74.2,72.44,74.12,329743.0,61.418,62.274,60.7969,62.2069,329743.0
2018-08-14 10:00:00,74.13,74.59,74.03,74.48,368800.0,62.2153,62.6013,62.1313,62.509,368800.0
2018-08-14 10:30:00,74.48,74.75,74.23,74.28,470225.0,62.509,62.7356,62.2992,62.3412,470225.0
2018-08-14 11:00:00,74.27,74.37,73.7,73.95,236559.0,62.3328,62.4167,61.8544,62.0642,236559.0
2018-08-14 11:30:00,73.98,74.41,73.91,74.35,196945.0,62.0894,62.4503,62.0306,62.3999,196945.0
2018-08-14 12:00:00,74.34,74.39,74.14,74.34,122167.0,62.3915,62.4335,62.2237,62.3915,122167.0
2018-08-14 12:30:00,74.34,74.48,74.21,74.21,88191.0,62.3915,62.509,62.2824,62.2824,88191.0
2018-08-14 13:00:00,74.21,74.42,74.16,74.39,98096.0,62.2824,62.4587,62.2404,62.4335,98096.0
2018-08-14 13:30:00,74.38,74.51,74.24,74.25,86809.0,62.4251,62.5342,62.3076,62.316,86809.0
2018-08-14 14:00:00,74.25,74.26,73.93,73.97,203399.0,62.316,62.3244,62.0474,62.081,203399.0
2018-08-14 14:30:00,73.98,74.15,73.97,74.1,174970.0,62.0894,62.2321,62.081,62.1901,174970.0
2018-08-14 15:00:00,74.1,74.32,74.08,74.22,173360.0,62.1901,62.3747,62.1733,62.2908,173360.0
2018-08-14 15:30:00,74.22,74.23,74.03,74.19,539868.0,62.2908,62.2992,62.1313,62.2656,539868.0
2018-08-15 09:30:00,73.74,74.03,73.05,73.81,245043.0,61.8879,62.1313,61.3089,61.9467,245043.0
2018-08-15 10:00:00,73.83,74.17,73.78,73.96,126919.0,61.9635,62.2488,61.9215,62.0726,126919.0
2018-08-15 10:30:00,73.98,74.61,73.94,74.59,195124.0,62.0894,62.6181,62.0558,62.6013,195124.0
2018-08-15 11:00:00,74.61,74.66,74.48,74.6,147134.0,62.6181,62.6601,62.509,62.6097,147134.0
2018-08-15 11:30:00,74.61,74.64,74.48,74.54,102102.0,62.6181,62.6433,62.509,62.5594,102102.0
2018-08-15 12:00:00,74.55,74.73,74.53,74.72,252673.0,62.5678,62.7188,62.551,62.7104,252673.0
2018-08-15 12:30:00,74.73,74.82,74.67,74.74,101689.0,62.7188,62.7944,62.6685,62.7272,101689.0
2018-08-15 13:00:00,74.72,74.89,74.71,74.77,83620.0,62.7104,62.8531,62.702,62.7524,83620.0
2018-08-15 13:30:00,74.77,74.86,74.57,74.76,108847.0,62.7524,62.8279,62.5845,62.744,108847.0
2018-08-15 14:00:00,74.76,74.82,74.67,74.69,106176.0,62.744,62.7944,62.6685,62.6853,106176.0
2018-08-15 14:30:00,74.7,74.87,74.69,74.83,153023.0,62.6936,62.8363,62.6853,62.8028,153023.0
2018-08-15 15:00:00,74.82,75.13,74.82,75.06,410633.0,62.7944,63.0545,62.7944,62.9958,410633.0
2018-08-15 15:30:00,75.06,75.07,74.87,74.89,522985.0,62.9958,63.0042,62.8363,62.8531,522985.0
2018-08-16 09:30:00,75.2,75.33,73.35,73.72,366820.0,63.1133,63.2224,61.5606,61.8712,366820.0
2018-08-16 10:00:00,73.76,74.12,73.73,74.01,160766.0,61.9047,62.2069,61.8796,62.1146,160766.0
2018-08-16 10:30:00,74.01,74.01,73.83,73.91,156726.0,62.1146,62.1146,61.9635,62.0306,156726.0
2018-08-16 11:00:00,73.91,74.06,73.75,74.03,177402.0,62.0306,62.1565,61.8963,62.1313,177402.0
2018-08-16 11:30:00,74.03,74.12,73.9,74.04,246313.0,62.1313,62.2069,62.0222,62.1397,246313.0
2018-08-16 12:00:00,74.04,74.08,73.94,74.03,90086.0,62.1397,62.1733,62.0558,62.1313,90086.0
2018-08-16 12:30:00,74.04,74.04,73.72,73.76,126048.0,62.1397,62.1397,61.8712,61.9047,126048.0
2018-08-16 13:00:00,73.77,73.8,73.67,73.77,81945.0,61.9131,61.9383,61.8292,61.9131,81945.0
2018-08-16 13:30:00,73.77,73.85,73.66,73.67,85444.0,61.9131,61.9803,61.8208,61.8292,85444.0
2018-08-16 14:00:00,73.67,73.95,73.64,73.87,94608.0,61.8292,62.0642,61.804,61.9971,94608.0
2018-08-16 14:30:00,73.87,73.99,73.81,73.95,179235.0,61.9971,62.0978,61.9467,62.0642,179235.0
2018-08-16 15:00:00,73.95,73.96,73.81,73.89,182094.0,62.0642,62.0726,61.9467,62.0138,182094.0
2018-08-16 15:30:00,73.88,73.9,73.67,73.89,376586.0,62.0054,62.0222,61.8292,62.0138,376586.0
2018-08-17 09:30:00,73.94,74.33,73.62,73.94,391366.0,62.0558,62.3831,61.7872,62.0558,391366.0
2018-08-17 10:00:00,73.93,74.19,73.82,74.11,245629.0,62.0474,62.2656,61.9551,62.1985,245629.0
2018-08-17 10:30:00,74.1,74.2,73.99,74.18,461766.0,62.1901,62.274,62.0978,62.2572,461766.0
2018-08-17 11:00:00,74.17,74.4,74.04,74.34,422648.0,62.2488,62.4419,62.1397,62.3915,422648.0
2018-08-17 11:30:00,74.34,74.85,74.28,74.85,218945.0,62.3915,62.8195,62.3412,62.8195,218945.0
2018-08-17 12:00:00,74.85,74.96,74.79,74.91,89265.0,62.8195,62.9119,62.7692,62.8699,89265.0
2018-08-17 12:30:00,74.91,74.91,74.73,74.84,59144.0,62.8699,62.8699,62.7188,62.8111,59144.0
2018-08-17 13:00:00,74.83,75.0,74.83,74.9,76218.0,62.8028,62.9454,62.8028,62.8615,76218.0
2018-08-17 13:30:00,74.92,74.94,74.75,74.79,86402.0,62.8783,62.8951,62.7356,62.7692,86402.0
2018-08-17 14:00:00,74.79,74.98,74.72,74.83,160046.0,62.7692,62.9286,62.7104,62.8028,160046.0
2018-08-17 14:30:00,74.83,74.9,74.81,74.87,80352.0,62.8028,62.8615,62.786,62.8363,80352.0
2018-08-17 15:00:00,74.88,74.89,74.79,74.8,109304.0,62.8447,62.8531,62.7692,62.7776,109304.0
2018-08-17 15:30:00,74.8,74.87,74.68,74.82,566234.0,62.7776,62.8363,62.6769,62.7944,566234.0
2018-08-20 09:30:00,74.91,75.02,74.43,74.64,112360.0,62.8699,62.9622,62.467,62.6433,112360.0
2018-08-20 10:00:00,74.65,75.08,74.64,75.08,105204.0,62.6517,63.0126,62.6433,63.0126,105204.0
2018-08-20 10:30:00,75.07,75.24,75.04,75.09,71816.0,63.0042,63.1469,62.979,63.021,71816.0
2018-08-20 11:00:00,75.09,75.15,75.05,75.1,47300.0,63.021,63.0713,62.9874,63.0294,47300.0
2018-08-20 11:30:00,75.1,75.15,74.92,74.98,74243.0,63.0294,63.0713,62.8783,62.9286,74243.0
2018-08-20 12:00:00,74.98,75.05,74.96,74.99,41831.0,62.9286,62.9874,62.9119,62.937,41831.0
2018-08-20 12:30:00,74.99,75.0,74.8,74.83,57139.0,62.937,62.9454,62.7776,62.8028,57139.0
2018-08-20 13:00:00,74.84,75.07,74.77,75.03,99412.0,62.8111,63.0042,62.7524,62.9706,99412.0
2018-08-20 13:30:00,75.02,75.16,75.02,75.07,71074.0,62.9622,63.0797,62.9622,63.0042,71074.0
2018-08-20 14:00:00,75.07,75.1,74.96,74.96,87846.0,63.0042,63.0294,62.9119,62.9119,87846.0
2018-08-20 14:30:00,74.98,75.05,74.96,75.02,70345.0,62.9286,62.9874,62.9119,62.9622,70345.0
2018-08-20 15:00:00,75.02,75.15,75.01,75.14,144059.0,62.9622,63.0713,62.9538,63.0629,144059.0
2018-08-20 15:30:00,75.13,75.18,75.12,75.18,392821.0,63.0545,63.0965,63.0461,63.0965,392821.0
2018-08-21 09:30:00,75.13,75.21,74.63,74.71,171004.0,63.0545,63.1217,62.6349,62.702,171004.0
2018-08-21 10:00:00,74.73,74.84,74.59,74.61,144566.0,62.7188,62.8111,62.6013,62.6181,144566.0
2018-08-21 10:30:00,74.61,74.64,74.12,74.45,295263.0,62.6181,62.6433,62.2069,62.4838,295263.0
2018-08-21 11:00:00,74.46,74.49,74.3,74.42,128498.0,62.4922,62.5174,62.3579,62.4587,128498.0
2018-08-21 11:30:00,74.43,74.47,74.32,74.32,91771.0,62.467,62.5006,62.3747,62.3747,91771.0
2018-08-21 12:00:00,74.31,74.37,74.22,74.36,108411.0,62.3663,62.4167,62.2908,62.4083,108411.0
2018-08-21 12:30:00,74.37,74.77,74.37,74.77,115926.0,62.4167,62.7524,62.4167,62.7524,115926.0
2018-08-21 13:00:00,74.78,74.8,74.59,74.6,107583.0,62.7608,62.7776,62.6013,62.6097,107583.0
2018-08-21 13:30:00,74.59,74.6,74.46,74.49,77543.0,62.6013,62.6097,62.4922,62.5174,77543.0
2018-08-21 14:00:00,74.51,74.61,74.5,74.58,76551.0,62.5342,62.6181,62.5258,62.5929,76551.0
2018-08-21 14:30:00,74.58,74.6,74.45,74.51,89483.0,62.5929,62.6097,62.4838,62.5342,89483.0
2018-08-21 15:00:00,74.51,74.71,74.49,74.67,80816.0,62.5342,62.702,62.5174,62.6685,80816.0
2018-08-21 15:30:00,74.67,74.67,74.27,74.36,683525.0,62.6685,62.6685,62.3328,62.4083,683525.0
2018-08-22 09:30:00,74.52,75.2,74.35,74.91,161884.0,62.5426,63.1133,62.3999,62.8699,161884.0
2018-08-22 10:00:00,74.89,75.04,74.76,74.88,64359.0,62.8531,62.979,62.744,62.8447,64359.0
2018-08-22 10:30:00,74.87,74.97,74.83,74.92,91874.0,62.8363,62.9203,62.8028,62.8783,91874.0
2018-08-22 11:00:00,74.91,74.97,74.83,74.84,87469.0,62.8699,62.9203,62.8028,62.8111,87469.0
2018-08-22 11:30:00,74.83,74.92,74.79,74.81,68721.0,62.8028,62.8783,62.7692,62.786,68721.0
2018-08-22 12:00:00,74.82,74.95,74.82,74.85,59036.0,62.7944,62.9035,62.7944,62.8195,59036.0
2018-08-22 12:30:00,74.85,74.88,74.77,74.84,60876.0,62.8195,62.8447,62.7524,62.8111,60876.0
2018-08-22 13:00:00,74.84,74.96,74.79,74.96,83632.0,62.8111,62.9119,62.7692,62.9119,83632.0
2018-08-22 13:30:00,74.95,74.98,74.88,74.91,109525.0,62.9035,62.9286,62.8447,62.8699,109525.0
2018-08-22 14:00:00,74.9,75.12,74.89,75.02,127264.0,62.8615,63.0461,62.8531,62.9622,127264.0
2018-08-22 14:30:00,75.01,75.04,74.96,75.03,98250.0,62.9538,62.979,62.9119,62.9706,98250.0
2018-08-22 15:00:00,75.04,75.16,74.99,75.1,111579.0,62.979,63.0797,62.937,63.0294,111579.0
2018-08-22 15:30:00,75.11,75.15,75.05,75.08,196058.0,63.0378,63.0713,62.9874,63.0126,196058.0
2018-08-23 09:30:00,75.0,75.41,74.93,75.28,69046.0,62.9454,63.2895,62.8867,63.1804,69046.0
2018-08-23 10:00:00,75.31,75.41,75.16,75.28,116015.0,63.2056,63.2895,63.0797,63.1804,116015.0
2018-08-23 10:30:00,75.27,75.43,75.26,75.28,85673.0,63.172,63.3063,63.1636,63.1804,85673.0
2018-08-23 11:00:00,75.28,75.33,75.18,75.26,110253.0,63.1804,63.2224,63.0965,63.1636,110253.0
2018-08-23 11:30:00,75.25,75.4,75.23,75.38,62910.0,63.1552,63.2811,63.1385,63.2644,62910.0
2018-08-23 12:00:00,75.38,75.39,75.23,75.24,65549.0,63.2644,63.2727,63.1385,63.1469,65549.0
2018-08-23 12:30:00,75.25,75.3,75.2,75.3,54013.0,63.1552,63.1972,63.1133,63.1972,54013.0
2018-08-23 13:00:00,75.3,75.33,75.27,75.33,53180.0,63.1972,63.2224,63.172,63.2224,53180.0
2018-08-23 13:30:00,75.32,75.5,75.28,75.41,98641.0,63.214,63.3651,63.1804,63.2895,98641.0
2018-08-23 14:00:00,75.42,75.46,75.34,75.42,48663.0,63.2979,63.3315,63.2308,63.2979,48663.0
2018-08-23 14:30:00,75.43,75.49,75.34,75.37,67638.0,63.3063,63.3567,63.2308,63.256,67638.0
2018-08-23 15:00:00,75.37,75.42,75.26,75.26,67383.0,63.256,63.2979,63.1636,63.1636,67383.0
2018-08-23 15:30:00,75.27,75.31,75.16,75.21,420061.0,63.172,63.2056,63.0797,63.1217,420061.0
2018-08-24 09:30:00,75.43,75.48,75.15,75.41,86564.0,63.3063,63.3483,63.0713,63.2895,86564.0
2018-08-24 10:00:00,75.41,75.57,75.32,75.51,69358.0,63.2895,63.4238,63.214,63.3735,69358.0
2018-08-24 10:30:00,75.51,75.61,75.39,75.4,71049.0,63.3735,63.4574,63.2727,63.2811,71049.0
2018-08-24 11:00:00,75.41,75.74,75.36,75.74,74824.0,63.2895,63.5665,63.2476,63.5665,74824.0
2018-08-24 11:30:00,75.74,75.81,75.67,75.71,97819.0,63.5665,63.6252,63.5077,63.5413,97819.0
2018-08-24 12:00:00,75.72,75.75,75.69,75.73,119777.0,63.5497,63.5749,63.5245,63.5581,119777.0
2018-08-24 12:30:00,75.73,75.9,75.71,75.9,74896.0,63.5581,63.7008,63.5413,63.7008,74896.0
2018-08-24 13:00:00,75.91,75.98,75.82,75.86,154632.0,63.7092,63.7679,63.6336,63.6672,154632.0
2018-08-24 13:30:00,75.84,75.9,75.77,75.9,39132.0,63.6504,63.7008,63.5917,63.7008,39132.0
2018-08-24 14:00:00,75.89,75.91,75.84,75.89,53108.0,63.6924,63.7092,63.6504,63.6924,53108.0
2018-08-24 14:30:00,75.88,75.93,75.83,75.88,77642.0,63.684,63.726,63.642,63.684,77642.0
2018-08-24 15:00:00,75.88,75.9,75.86,75.89,108754.0,63.684,63.7008,63.6672,63.6924,108754.0
2018-08-24 15:30:00,75.89,75.98,75.77,75.78,397605.0,63.6924,63.7679,63.5917,63.6001,397605.0
2018-08-27 09:30:00,75.27,75.42,74.56,74.87,362579.0,63.172,63.2979,62.5762,62.8363,362579.0
2018-08-27 10:00:00,74.86,74.89,74.35,74.59,270999.0,62.8279,62.8531,62.3999,62.6013,270999.0
2018-08-27 10:30:00,74.6,74.8,74.42,74.68,248278.0,62.6097,62.7776,62.4587,62.6769,248278.0
2018-08-27 11:00:00,74.69,74.9,74.66,74.85,94925.0,62.6853,62.8615,62.6601,62.8195,94925.0
2018-08-27 11:30:00,74.86,74.91,74.81,74.87,59325.0,62.8279,62.8699,62.786,62.8363,59325.0
2018-08-27 12:00:00,74.86,74.92,74.79,74.79,60395.0,62.8279,62.8783,62.7692,62.7692,60395.0
2018-08-27 12:30:00,74.78,74.87,74.71,74.83,55884.0,62.7608,62.8363,62.702,62.8028,55884.0
2018-08-27 13:00:00,74.84,74.85,74.76,74.79,51165.0,62.8111,62.8195,62.744,62.7692,51165.0
2018-08-27 13:30:00,74.78,74.79,74.65,74.68,60289.0,62.7608,62.7692,62.6517,62.6769,60289.0
2018-08-27 14:00:00,74.69,74.74,74.59,74.72,53765.0,62.6853,62.7272,62.6013,62.7104,53765.0
2018-08-27 14:30:00,74.72,74.79,74.55,74.55,68683.0,62.7104,62.7692,62.5678,62.5678,68683.0
2018-08-27 15:00:00,74.55,74.59,74.52,74.53,91165.0,62.5678,62.6013,62.5426,62.551,91165.0
2018-08-27 15:30:00,74.53,74.57,74.45,74.54,229733.0,62.551,62.5845,62.4838,62.5594,229733.0
2018-08-28 09:30:00,74.54,75.0,74.41,74.64,85751.0,62.5594,62.9454,62.4503,62.6433,85751.0
2018-08-28 10:00:00,74.63,74.68,74.28,74.32,65930.0,62.6349,62.6769,62.3412,62.3747,65930.0
2018-08-28 10:30:00,74.34,74.68,74.33,74.61,97193.0,62.3915,62.6769,62.3831,62.6181,97193.0
2018-08-28 11:00:00,74.62,74.66,74.52,74.56,131734.0,62.6265,62.6601,62.5426,62.5762,131734.0
2018-08-28 11:30:00,74.56,74.58,74.46,74.48,73686.0,62.5762,62.5929,62.4922,62.509,73686.0
2018-08-28 12:00:00,74.48,74.56,74.44,74.54,65800.0,62.509,62.5762,62.4754,62.5594,65800.0
2018-08-28 12:30:00,74.54,74.55,74.47,74.48,56175.0,62.5594,62.5678,62.5006,62.509,56175.0
2018-08-28 13:00:00,74.47,74.52,74.46,74.48,59009.0,62.5006,62.5426,62.4922,62.509,59009.0
2018-08-28 13:30:00,74.47,74.48,74.39,74.41,57580.0,62.5006,62.509,62.4335,62.4503,57580.0
2018-08-28 14:00:00,74.42,74.53,74.4,74.52,81921.0,62.4587,62.551,62.4419,62.5426,81921.0
2018-08-28 14:30:00,74.51,74.53,74.4,74.46,65146.0,62.5342,62.551,62.4419,62.4922,65146.0
2018-08-28 15:00:00,74.45,74.47,74.37,74.38,90376.0,62.4838,62.5006,62.4167,62.4251,90376.0
2018-08-28 15:30:00,74.37,74.41,74.33,74.41,266290.0,62.4167,62.4503,62.3831,62.4503,266290.0
2018-08-29 09:30:00,74.58,74.89,74.23,74.25,279303.0,62.5929,62.8531,62.2992,62.316,279303.0
2018-08-29 10:00:00,74.24,74.25,73.67,74.02,167080.0,62.3076,62.316,61.8292,62.1229,167080.0
2018-08-29 10:30:00,74.02,74.1,73.84,74.03,143035.0,62.1229,62.1901,61.9719,62.1313,143035.0
2018-08-29 11:00:00,74.03,74.09,73.94,74.08,103960.0,62.1313,62.1817,62.0558,62.1733,103960.0
2018-08-29 11:30:00,74.1,74.11,73.99,74.01,87001.0,62.1901,62.1985,62.0978,62.1146,87001.0
2018-08-29 12:00:00,74.02,74.12,73.95,74.04,88128.0,62.1229,62.2069,62.0642,62.1397,88128.0
2018-08-29 12:30:00,74.05,74.16,74.04,74.06,89021.0,62.1481,62.2404,62.1397,62.1565,89021.0
2018-08-29 13:00:00,74.07,74.13,74.01,74.13,69387.0,62.1649,62.2153,62.1146,62.2153,69387.0
2018-08-29 13:30:00,74.12,74.14,74.05,74.07,63424.0,62.2069,62.2237,62.1481,62.1649,63424.0
2018-08-29 14:00:00,74.07,74.22,74.03,74.2,102798.0,62.1649,62.2908,62.1313,62.274,102798.0
2018-08-29 14:30:00,74.21,74.25,74.17,74.23,93604.0,62.2824,62.316,62.2488,62.2992,93604.0
2018-08-29 15:00:00,74.23,74.29,74.19,74.22,91767.0,62.2992,62.3495,62.2656,62.2908,91767.0
2018-08-29 15:30:00,74.22,74.27,74.11,74.19,298218.0,62.2908,62.3328,62.1985,62.2656,298218.0
2018-08-30 09:30:00,74.13,74.46,73.99,73.99,116613.0,62.2153,62.4922,62.0978,62.0978,116613.0
2018-08-30 10:00:00,74.0,74.39,73.94,74.25,180091.0,62.1062,62.4335,62.0558,62.316,180091.0
2018-08-30 10:30:00,74.26,74.34,74.19,74.24,86900.0,62.3244,62.3915,62.2656,62.3076,86900.0
2018-08-30 11:00:00,74.24,74.27,74.11,74.21,87484.0,62.3076,62.3328,62.1985,62.2824,87484.0
2018-08-30 11:30:00,74.21,74.21,73.94,74.0,208315.0,62.2824,62.2824,62.0558,62.1062,208315.0
2018-08-30 12:00:00,74.02,74.18,73.99,74.15,104193.0,62.1229,62.2572,62.0978,62.2321,104193.0
2018-08-30 12:30:00,74.16,74.19,74.09,74.11,95765.0,62.2404,62.2656,62.1817,62.1985,95765.0
2018-08-30 13:00:00,74.11,74.17,74.05,74.15,172967.0,62.1985,62.2488,62.1481,62.2321,172967.0
2018-08-30 13:30:00,74.15,74.3,74.14,74.14,127196.0,62.2321,62.3579,62.2237,62.2237,127196.0
2018-08-30 14:00:00,74.15,74.18,73.97,74.01,62072.0,62.2321,62.2572,62.081,62.1146,62072.0
2018-08-30 14:30:00,74.02,74.05,73.98,74.01,56512.0,62.1229,62.1481,62.0894,62.1146,56512.0
2018-08-30 15:00:00,74.01,74.01,73.9,73.96,64765.0,62.1146,62.1146,62.0222,62.0726,64765.0
2018-08-30 15:30:00,73.96,74.01,73.92,73.97,222067.0,62.0726,62.1146,62.039,62.081,222067.0
2018-08-31 09:30:00,74.15,74.35,73.99,74.05,65186.0,62.2321,62.3999,62.0978,62.1481,65186.0
2018-08-31 10:00:00,74.05,74.31,74.05,74.23,80155.0,62.1481,62.3663,62.1481,62.2992,80155.0
2018-08-31 10:30:00,74.25,74.57,74.24,74.57,88763.0,62.316,62.5845,62.3076,62.5845,88763.0
2018-08-31 11:00:00,74.55,74.58,74.21,74.33,155016.0,62.5678,62.5929,62.2824,62.3831,155016.0
2018-08-31 11:30:00,74.32,74.43,74.22,74.43,73785.0,62.3747,62.467,62.2908,62.467,73785.0
2018-08-31 12:00:00,74.41,74.44,74.3,74.34,52333.0,62.4503,62.4754,62.3579,62.3915,52333.0
2018-08-31 12:30:00,74.37,74.37,74.19,74.32,32716.0,62.4167,62.4167,62.2656,62.3747,32716.0
2018-08-31 13:00:00,74.32,74.32,74.23,74.32,28004.0,62.3747,62.3747,62.2992,62.3747,28004.0
2018-08-31 13:30:00,74.3,74.34,74.28,74.34,31520.0,62.3579,62.3915,62.3412,62.3915,31520.0
2018-08-31 14:00:00,74.34,74.37,74.32,74.35,39089.0,62.3915,62.4167,62.3747,62.3999,39089.0
2018-08-31 14:30:00,74.36,74.47,74.34,74.42,40954.0,62.4083,62.5006,62.3915,62.4587,40954.0
2018-08-31 15:00:00,74.41,74.52,74.41,74.46,61608.0,62.4503,62.5426,62.4503,62.4922,61608.0
2018-08-31 15:30:00,74.46,74.89,74.45,74.82,382462.0,62.4922,62.8531,62.4838,62.7944,382462.0
2018-09-04 09:30:00,74.4,75.11,74.4,74.97,156585.0,62.4419,63.0378,62.4419,62.9203,156585.0
2018-09-04 10:00:00,74.97,75.19,74.84,75.13,96411.0,62.9203,63.1049,62.8111,63.0545,96411.0
2018-09-04 10:30:00,75.13,75.18,74.96,75.01,62135.0,63.0545,63.0965,62.9119,62.9538,62135.0
2018-09-04 11:00:00,75.0,75.19,74.97,75.1,48602.0,62.9454,63.1049,62.9203,63.0294,48602.0
2018-09-04 11:30:00,75.09,75.09,74.86,74.89,79337.0,63.021,63.021,62.8279,62.8531,79337.0
2018-09-04 12:00:00,74.89,75.06,74.85,75.02,62958.0,62.8531,62.9958,62.8195,62.9622,62958.0
2018-09-04 12:30:00,75.03,75.15,74.97,75.15,49205.0,62.9706,63.0713,62.9203,63.0713,49205.0
2018-09-04 13:00:00,75.14,75.29,75.12,75.13,74585.0,63.0629,63.1888,63.0461,63.0545,74585.0
2018-09-04 13:30:00,75.12,75.23,75.11,75.21,102508.0,63.0461,63.1385,63.0378,63.1217,102508.0
2018-09-04 14:00:00,75.21,75.37,75.2,75.24,71552.0,63.1217,63.256,63.1133,63.1469,71552.0
2018-09-04 14:30:00,75.24,75.43,75.22,75.4,94596.0,63.1469,63.3063,63.1301,63.2811,94596.0
2018-09-04 15:00:00,75.41,75.42,75.22,75.27,192427.0,63.2895,63.2979,63.1301,63.172,192427.0
2018-09-04 15:30:00,75.28,75.36,75.18,75.34,279008.0,63.1804,63.2476,63.0965,63.2308,279008.0
2018-09-05 09:30:00,75.13,75.26,74.89,75.0,195644.0,63.0545,63.1636,62.8531,62.9454,195644.0
2018-09-05 10:00:00,74.98,75.14,74.84,74.91,149540.0,62.9286,63.0629,62.8111,62.8699,149540.0
2018-09-05 10:30:00,74.9,75.01,74.8,75.0,164623.0,62.8615,62.9538,62.7776,62.9454,164623.0
2018-09-05 11:00:00,75.01,75.05,74.9,74.94,133375.0,62.9538,62.9874,62.8615,62.8951,133375.0
2018-09-05 11:30:00,74.95,75.08,74.94,74.99,291635.0,62.9035,63.0126,62.8951,62.937,291635.0
2018-09-05 12:00:00,75.01,75.05,74.85,74.91,157829.0,62.9538,62.9874,62.8195,62.8699,157829.0
2018-09-05 12:30:00,74.91,75.04,74.88,75.0,109523.0,62.8699,62.979,62.8447,62.9454,109523.0
2018-09-05 13:00:00,75.0,75.05,74.96,74.99,141032.0,62.9454,62.9874,62.9119,62.937,141032.0
2018-09-05 13:30:00,75.0,75.02,74.97,74.99,99762.0,62.9454,62.9622,62.9203,62.937,99762.0
2018-09-05 14:00:00,75.0,75.05,74.98,75.02,109193.0,62.9454,62.9874,62.9286,62.9622,109193.0
2018-09-05 14:30:00,75.02,75.07,74.97,74.98,133546.0,62.9622,63.0042,62.9203,62.9286,133546.0
2018-09-05 15:00:00,74.98,75.1,74.98,75.07,215059.0,62.9286,63.0294,62.9286,63.0042,215059.0
2018-09-05 15:30:00,75.06,75.12,74.9,75.0,367483.0,62.9958,63.0461,62.8615,62.9454,367483.0
2018-09-06 09:30:00,74.53,75.11,74.53,75.0,453380.0,62.551,63.0378,62.551,62.9454,453380.0
2018-09-06 10:00:00,75.0,75.02,74.67,74.69,161263.0,62.9454,62.9622,62.6685,62.6853,161263.0
2018-09-06 10:30:00,74.69,75.0,74.68,74.99,71376.0,62.6853,62.9454,62.6769,62.937,71376.0
2018-09-06 11:00:00,75.0,75.12,74.96,75.0,287518.0,62.9454,63.0461,62.9119,62.9454,287518.0
2018-09-06 11:30:00,74.99,75.1,74.95,75.04,311270.0,62.937,63.0294,62.9035,62.979,311270.0
2018-09-06 12:00:00,75.05,75.06,75.0,75.02,225813.0,62.9874,62.9958,62.9454,62.9622,225813.0
2018-09-06 12:30:00,75.02,75.1,74.97,75.0,399392.0,62.9622,63.0294,62.9203,62.9454,399392.0
2018-09-06 13:00:00,75.01,75.05,74.97,75.01,131317.0,62.9538,62.9874,62.9203,62.9538,131317.0
2018-09-06 13:30:00,75.02,75.02,74.95,75.01,99281.0,62.9622,62.9622,62.9035,62.9538,99281.0
2018-09-06 14:00:00,75.0,75.08,75.0,75.07,173498.0,62.9454,63.0126,62.9454,63.0042,173498.0
2018-09-06 14:30:00,75.07,75.1,75.01,75.03,108164.0,63.0042,63.0294,62.9538,62.9706,108164.0
2018-09-06 15:00:00,75.03,75.11,75.02,75.07,272962.0,62.9706,63.0378,62.9622,63.0042,272962.0
2018-09-06 15:30:00,75.07,75.08,74.92,74.97,375490.0,63.0042,63.0126,62.8783,62.9203,375490.0
2018-09-07 09:30:00,74.8,75.13,74.77,74.96,130478.0,62.7776,63.0545,62.7524,62.9119,130478.0
2018-09-07 10:00:00,74.96,75.08,74.96,75.01,330039.0,62.9119,63.0126,62.9119,62.9538,330039.0
2018-09-07 10:30:00,75.02,75.07,74.99,75.0,421632.0,62.9622,63.0042,62.937,62.9454,421632.0
2018-09-07 11:00:00,75.0,75.33,74.98,75.28,350375.0,62.9454,63.2224,62.9286,63.1804,350375.0
2018-09-07 11:30:00,75.27,75.38,75.03,75.09,226646.0,63.172,63.2644,62.9706,63.021,226646.0
2018-09-07 12:00:00,75.11,75.14,74.97,75.02,152339.0,63.0378,63.0629,62.9203,62.9622,152339.0
2018-09-07 12:30:00,75.03,75.05,74.97,75.0,103156.0,62.9706,62.9874,62.9203,62.9454,103156.0
2018-09-07 13:00:00,74.99,75.02,74.97,75.01,216359.0,62.937,62.9622,62.9203,62.9538,216359.0
2018-09-07 13:30:00,75.0,75.01,74.95,75.0,145834.0,62.9454,62.9538,62.9035,62.9454,145834.0
2018-09-07 14:00:00,74.99,75.03,74.9,74.95,86624.0,62.937,62.9706,62.8615,62.9035,86624.0
2018-09-07 14:30:00,74.96,75.01,74.86,74.89,126209.0,62.9119,62.9538,62.8279,62.8531,126209.0
2018-09-07 15:00:00,74.89,75.0,74.76,74.79,178068.0,62.8531,62.9454,62.744,62.7692,178068.0
2018-09-07 15:30:00,74.8,74.83,74.62,74.7,431936.0,62.7776,62.8028,62.6265,62.6936,431936.0
2018-09-10 09:30:00,74.91,75.17,74.78,75.01,671475.0,62.8699,63.0881,62.7608,62.9538,671475.0
2018-09-10 10:00:00,75.01,75.15,74.93,75.06,611115.0,62.9538,63.0713,62.8867,62.9958,611115.0
2018-09-10 10:30:00,75.06,75.1,74.96,74.99,198946.0,62.9958,63.0294,62.9119,62.937,198946.0
2018-09-10 11:00:00,74.99,75.03,74.97,75.0,211876.0,62.937,62.9706,62.9203,62.9454,211876.0
2018-09-10 11:30:00,75.0,75.12,74.98,75.05,370273.0,62.9454,63.0461,62.9286,62.9874,370273.0
2018-09-10 12:00:00,75.05,75.46,75.03,75.45,524703.0,62.9874,63.3315,62.9706,63.3231,524703.0
2018-09-10 12:30:00,75.46,75.47,75.29,75.34,173971.0,63.3315,63.3399,63.1888,63.2308,173971.0
2018-09-10 13:00:00,75.35,75.36,75.27,75.34,84907.0,63.2392,63.2476,63.172,63.2308,84907.0
2018-09-10 13:30:00,75.35,75.62,75.33,75.45,288298.0,63.2392,63.4658,63.2224,63.3231,288298.0
2018-09-10 14:00:00,75.45,75.67,75.32,75.52,191193.0,63.3231,63.5077,63.214,63.3819,191193.0
2018-09-10 14:30:00,75.53,75.57,75.47,75.49,78451.0,63.3902,63.4238,63.3399,63.3567,78451.0
2018-09-10 15:00:00,75.5,75.72,75.47,75.54,187831.0,63.3651,63.5497,63.3399,63.3986,187831.0
2018-09-10 15:30:00,75.53,75.57,74.99,75.05,611062.0,63.3902,63.4238,62.937,62.9874,611062.0
2018-09-11 09:30:00,75.29,75.29,74.98,75.19,181897.0,63.1888,63.1888,62.9286,63.1049,181897.0
2018-09-11 10:00:00,75.21,75.32,75.13,75.25,144585.0,63.1217,63.214,63.0545,63.1552,144585.0
2018-09-11 10:30:00,75.24,75.29,75.14,75.15,94422.0,63.1469,63.1888,63.0629,63.0713,94422.0
2018-09-11 11:00:00,75.14,75.26,75.1,75.11,94878.0,63.0629,63.1636,63.0294,63.0378,94878.0
2018-09-11 11:30:00,75.13,75.17,75.04,75.07,140208.0,63.0545,63.0881,62.979,63.0042,140208.0
2018-09-11 12:00:00,75.07,75.25,75.04,75.14,151238.0,63.0042,63.1552,62.979,63.0629,151238.0
2018-09-11 12:30:00,75.14,75.15,74.93,75.0,78353.0,63.0629,63.0713,62.8867,62.9454,78353.0
2018-09-11 13:00:00,75.01,75.01,74.82,74.93,231612.0,62.9538,62.9538,62.7944,62.8867,231612.0
2018-09-11 13:30:00,74.93,74.98,74.91,74.95,108017.0,62.8867,62.9286,62.8699,62.9035,108017.0
2018-09-11 14:00:00,74.95,74.97,74.86,74.96,168702.0,62.9035,62.9203,62.8279,62.9119,168702.0
2018-09-11 14:30:00,74.96,75.2,74.96,75.17,518889.0,62.9119,63.1133,62.9119,63.0881,518889.0
2018-09-11 15:00:00,75.18,75.25,75.17,75.17,115567.0,63.0965,63.1552,63.0881,63.0881,115567.0
2018-09-11 15:30:00,75.16,75.18,74.91,74.94,503098.0,63.0797,63.0965,62.8699,62.8951,503098.0
2018-09-12 09:30:00,74.91,75.08,74.82,74.87,172433.0,62.8699,63.0126,62.7944,62.8363,172433.0
2018-09-12 10:00:00,74.86,74.89,74.48,74.57,354316.0,62.8279,62.8531,62.509,62.5845,354316.0
2018-09-12 10:30:00,74.57,74.59,74.1,74.34,409483.0,62.5845,62.6013,62.1901,62.3915,409483.0
2018-09-12 11:00:00,74.35,74.47,74.09,74.2,390222.0,62.3999,62.5006,62.1817,62.274,390222.0
2018-09-12 11:30:00,74.2,74.25,73.87,73.99,442925.0,62.274,62.316,61.9971,62.0978,442925.0
2018-09-12 12:00:00,73.99,74.03,73.78,73.99,236548.0,62.0978,62.1313,61.9215,62.0978,236548.0
2018-09-12 12:30:00,74.0,74.25,73.99,74.25,185308.0,62.1062,62.316,62.0978,62.316,185308.0
2018-09-12 13:00:00,74.24,74.26,74.06,74.24,155459.0,62.3076,62.3244,62.1565,62.3076,155459.0
2018-09-12 13:30:00,74.25,74.3,74.22,74.29,236385.0,62.316,62.3579,62.2908,62.3495,236385.0
2018-09-12 14:00:00,74.29,74.3,74.17,74.25,188067.0,62.3495,62.3579,62.2488,62.316,188067.0
2018-09-12 14:30:00,74.25,74.3,74.2,74.26,407862.0,62.316,62.3579,62.274,62.3244,407862.0
2018-09-12 15:00:00,74.27,74.35,74.26,74.31,863383.0,62.3328,62.3999,62.3244,62.3663,863383.0
2018-09-12 15:30:00,74.32,74.61,74.31,74.48,958324.0,62.3747,62.6181,62.3663,62.509,958324.0
2018-09-13 09:30:00,74.0,74.47,73.88,74.16,169787.0,62.1062,62.5006,62.0054,62.2404,169787.0
2018-09-13 10:00:00,74.16,74.16,73.83,74.0,268900.0,62.2404,62.2404,61.9635,62.1062,268900.0
2018-09-13 10:30:00,74.01,74.01,73.68,73.81,151440.0,62.1146,62.1146,61.8376,61.9467,151440.0
2018-09-13 11:00:00,73.79,73.88,73.59,73.79,295928.0,61.9299,62.0054,61.7621,61.9299,295928.0
2018-09-13 11:30:00,73.8,74.04,73.71,73.81,227409.0,61.9383,62.1397,61.8628,61.9467,227409.0
2018-09-13 12:00:00,73.83,74.05,73.75,73.94,450754.0,61.9635,62.1481,61.8963,62.0558,450754.0
2018-09-13 12:30:00,73.95,74.0,73.89,73.95,126971.0,62.0642,62.1062,62.0138,62.0642,126971.0
2018-09-13 13:00:00,73.94,73.97,73.78,73.8,108575.0,62.0558,62.081,61.9215,61.9383,108575.0
2018-09-13 13:30:00,73.79,73.8,73.59,73.59,136281.0,61.9299,61.9383,61.7621,61.7621,136281.0
2018-09-13 14:00:00,73.6,73.68,73.48,73.62,213056.0,61.7705,61.8376,61.6697,61.7872,213056.0
2018-09-13 14:30:00,73.63,73.67,73.51,73.63,139517.0,61.7956,61.8292,61.6949,61.7956,139517.0
2018-09-13 15:00:00,73.64,73.71,73.62,73.67,137986.0,61.804,61.8628,61.7872,61.8292,137986.0
2018-09-13 15:30:00,73.67,73.68,73.45,73.61,520569.0,61.8292,61.8376,61.6446,61.7788,520569.0
2018-09-14 09:30:00,73.35,73.67,73.01,73.39,207682.0,61.5606,61.8292,61.2753,61.5942,207682.0
2018-09-14 10:00:00,73.38,73.45,73.2,73.42,125660.0,61.5858,61.6446,61.4347,61.6194,125660.0
2018-09-14 10:30:00,73.43,73.75,73.39,73.68,109982.0,61.6278,61.8963,61.5942,61.8376,109982.0
2018-09-14 11:00:00,73.68,73.7,73.34,73.36,234973.0,61.8376,61.8544,61.5522,61.569,234973.0
2018-09-14 11:30:00,73.36,73.54,73.33,73.48,235073.0,61.569,61.7201,61.5438,61.6697,235073.0
2018-09-14 12:00:00,73.49,73.5,73.37,73.41,224635.0,61.6781,61.6865,61.5774,61.611,224635.0
2018-09-14 12:30:00,73.41,73.42,73.29,73.34,95739.0,61.611,61.6194,61.5103,61.5522,95739.0
2018-09-14 13:00:00,73.34,73.4,73.29,73.31,100638.0,61.5522,61.6026,61.5103,61.5271,100638.0
2018-09-14 13:30:00,73.31,73.41,73.3,73.38,116139.0,61.5271,61.611,61.5187,61.5858,116139.0
2018-09-14 14:00:00,73.39,73.4,73.21,73.22,132795.0,61.5942,61.6026,61.4431,61.4515,132795.0
2018-09-14 14:30:00,73.22,73.38,73.21,73.34,119116.0,61.4515,61.5858,61.4431,61.5522,119116.0
2018-09-14 15:00:00,73.34,73.53,73.33,73.5,318525.0,61.5522,61.7117,61.5438,61.6865,318525.0
2018-09-14 15:30:00,73.51,73.61,73.5,73.54,507318.0,61.6949,61.7788,61.6865,61.7201,507318.0
2018-09-17 09:30:00,73.71,73.71,72.91,73.11,90894.0,61.8628,61.8628,61.1914,61.3592,90894.0
2018-09-17 10:00:00,73.09,73.42,73.07,73.35,130793.0,61.3424,61.6194,61.3256,61.5606,130793.0
2018-09-17 10:30:00,73.35,73.35,73.06,73.25,199202.0,61.5606,61.5606,61.3172,61.4767,199202.0
2018-09-17 11:00:00,73.25,73.44,73.24,73.3,108238.0,61.4767,61.6362,61.4683,61.5187,108238.0
2018-09-17 11:30:00,73.3,73.35,73.21,73.29,254481.0,61.5187,61.5606,61.4431,61.5103,254481.0
2018-09-17 12:00:00,73.29,73.38,73.28,73.36,102303.0,61.5103,61.5858,61.5019,61.569,102303.0
2018-09-17 12:30:00,73.36,73.41,73.25,73.36,131730.0,61.569,61.611,61.4767,61.569,131730.0
2018-09-17 13:00:00,73.35,73.35,73.14,73.2,99704.0,61.5606,61.5606,61.3844,61.4347,99704.0
2018-09-17 13:30:00,73.2,73.3,73.19,73.28,111177.0,61.4347,61.5187,61.4263,61.5019,111177.0
2018-09-17 14:00:00,73.29,73.39,73.27,73.31,108289.0,61.5103,61.5942,61.4935,61.5271,108289.0
2018-09-17 14:30:00,73.31,73.52,73.3,73.45,97126.0,61.5271,61.7033,61.5187,61.6446,97126.0
2018-09-17 15:00:00,73.45,73.51,73.38,73.46,164121.0,61.6446,61.6949,61.5858,61.653,164121.0
2018-09-17 15:30:00,73.46,73.5,73.4,73.5,235936.0,61.653,61.6865,61.6026,61.6865,235936.0
2018-09-18 09:30:00,73.59,73.73,73.0,73.03,169561.0,61.7621,61.8796,61.2669,61.2921,169561.0
2018-09-18 10:00:00,73.04,73.39,73.0,73.24,180200.0,61.3005,61.5942,61.2669,61.4683,180200.0
2018-09-18 10:30:00,73.26,73.45,73.17,73.34,116871.0,61.4851,61.6446,61.4096,61.5522,116871.0
2018-09-18 11:00:00,73.33,73.43,73.25,73.31,61520.0,61.5438,61.6278,61.4767,61.5271,61520.0
2018-09-18 11:30:00,73.31,73.35,73.27,73.29,67621.0,61.5271,61.5606,61.4935,61.5103,67621.0
2018-09-18 12:00:00,73.28,73.35,73.22,73.24,82794.0,61.5019,61.5606,61.4515,61.4683,82794.0
2018-09-18 12:30:00,73.25,73.28,73.21,73.25,63052.0,61.4767,61.5019,61.4431,61.4767,63052.0
2018-09-18 13:00:00,73.26,73.42,73.23,73.3,117590.0,61.4851,61.6194,61.4599,61.5187,117590.0
2018-09-18 13:30:00,73.3,73.31,73.1,73.2,119428.0,61.5187,61.5271,61.3508,61.4347,119428.0
2018-09-18 14:00:00,73.2,73.25,73.12,73.16,117369.0,61.4347,61.4767,61.3676,61.4012,117369.0
2018-09-18 14:30:00,73.16,73.2,73.13,73.14,171628.0,61.4012,61.4347,61.376,61.3844,171628.0
2018-09-18 15:00:00,73.13,73.18,73.09,73.1,120621.0,61.376,61.418,61.3424,61.3508,120621.0
2018-09-18 15:30:00,73.09,73.1,72.97,73.05,506309.0,61.3424,61.3508,61.2417,61.3089,506309.0
2018-09-19 09:30:00,73.03,73.08,72.71,73.08,134511.0,61.2921,61.334,61.0235,61.334,134511.0
2018-09-19 10:00:00,73.07,73.3,72.98,73.24,87778.0,61.3256,61.5187,61.2501,61.4683,87778.0
2018-09-19 10:30:00,73.24,73.28,73.04,73.11,112994.0,61.4683,61.5019,61.3005,61.3592,112994.0
2018-09-19 11:00:00,73.13,73.4,73.12,73.29,68091.0,61.376,61.6026,61.3676,61.5103,68091.0
2018-09-19 11:30:00,73.3,73.33,73.25,73.26,65696.0,61.5187,61.5438,61.4767,61.4851,65696.0
2018-09-19 12:00:00,73.26,73.29,73.19,73.2,42517.0,61.4851,61.5103,61.4263,61.4347,42517.0
2018-09-19 12:30:00,73.18,73.19,73.06,73.08,45722.0,61.418,61.4263,61.3172,61.334,45722.0
2018-09-19 13:00:00,73.09,73.09,73.0,73.05,60541.0,61.3424,61.3424,61.2669,61.3089,60541.0
2018-09-19 13:30:00,73.05,73.13,73.01,73.12,75583.0,61.3089,61.376,61.2753,61.3676,75583.0
2018-09-19 14:00:00,73.12,73.19,73.1,73.1,85809.0,61.3676,61.4263,61.3508,61.3508,85809.0
2018-09-19 14:30:00,73.1,73.12,73.02,73.06,86782.0,61.3508,61.3676,61.2837,61.3172,86782.0
2018-09-19 15:00:00,73.05,73.07,72.92,72.93,115139.0,61.3089,61.3256,61.1997,61.2081,115139.0
2018-09-19 15:30:00,72.94,72.96,72.85,72.92,299393.0,61.2165,61.2333,61.141,61.1997,299393.0
2018-09-20 09:30:00,73.13,73.27,72.78,72.84,96544.0,61.376,61.4935,61.0822,61.1326,96544.0
2018-09-20 10:00:00,72.85,72.98,72.82,72.95,71109.0,61.141,61.2501,61.1158,61.2249,71109.0
2018-09-20 10:30:00,72.95,73.23,72.94,73.07,125085.0,61.2249,61.4599,61.2165,61.3256,125085.0
2018-09-20 11:00:00,73.07,73.1,72.96,73.1,64399.0,61.3256,61.3508,61.2333,61.3508,64399.0
2018-09-20 11:30:00,73.1,73.22,73.09,73.2,76208.0,61.3508,61.4515,61.3424,61.4347,76208.0
2018-09-20 12:00:00,73.22,73.38,73.22,73.37,57760.0,61.4515,61.5858,61.4515,61.5774,57760.0
2018-09-20 12:30:00,73.38,73.51,73.34,73.35,78470.0,61.5858,61.6949,61.5522,61.5606,78470.0
2018-09-20 13:00:00,73.35,73.44,73.32,73.32,56595.0,61.5606,61.6362,61.5355,61.5355,56595.0
2018-09-20 13:30:00,73.34,73.37,73.2,73.25,58885.0,61.5522,61.5774,61.4347,61.4767,58885.0
2018-09-20 14:00:00,73.25,73.25,73.14,73.19,103513.0,61.4767,61.4767,61.3844,61.4263,103513.0
2018-09-20 14:30:00,73.19,73.21,73.1,73.15,73227.0,61.4263,61.4431,61.3508,61.3928,73227.0
2018-09-20 15:00:00,73.16,73.26,73.15,73.24,92093.0,61.4012,61.4851,61.3928,61.4683,92093.0
2018-09-20 15:30:00,73.23,73.33,73.23,73.3,302796.0,61.4599,61.5438,61.4599,61.5187,302796.0
2018-09-21 09:30:00,73.25,73.37,72.6,72.87,778591.0,61.4767,61.5774,60.9312,61.1578,778591.0
2018-09-21 10:00:00,72.85,73.07,72.75,73.07,82300.0,61.141,61.3256,61.0571,61.3256,82300.0
2018-09-21 10:30:00,73.08,73.23,72.97,73.23,90474.0,61.334,61.4599,61.2417,61.4599,90474.0
2018-09-21 11:00:00,73.23,73.28,72.99,73.11,154841.0,61.4599,61.5019,61.2585,61.3592,154841.0
2018-09-21 11:30:00,73.09,73.18,73.03,73.13,103889.0,61.3424,61.418,61.2921,61.376,103889.0
2018-09-21 12:00:00,73.14,73.15,73.0,73.12,93525.0,61.3844,61.3928,61.2669,61.3676,93525.0
2018-09-21 12:30:00,73.12,73.17,73.05,73.16,92794.0,61.3676,61.4096,61.3089,61.4012,92794.0
2018-09-21 13:00:00,73.15,73.17,73.03,73.08,94084.0,61.3928,61.4096,61.2921,61.334,94084.0
2018-09-21 13:30:00,73.09,73.09,72.9,73.04,144692.0,61.3424,61.3424,61.183,61.3005,144692.0
2018-09-21 14:00:00,73.05,73.13,73.0,73.09,142476.0,61.3089,61.376,61.2669,61.3424,142476.0
2018-09-21 14:30:00,73.1,73.14,73.04,73.04,91741.0,61.3508,61.3844,61.3005,61.3005,91741.0
2018-09-21 15:00:00,73.04,73.08,72.97,72.97,114027.0,61.3005,61.334,61.2417,61.2417,114027.0
2018-09-21 15:30:00,72.98,73.07,72.93,72.96,381377.0,61.2501,61.3256,61.2081,61.2333,381377.0
2018-09-24 09:30:00,72.96,73.23,72.84,73.11,100850.0,61.2333,61.4599,61.1326,61.3592,100850.0
2018-09-24 10:00:00,73.1,73.34,73.04,73.3,111193.0,61.3508,61.5522,61.3005,61.5187,111193.0
2018-09-24 10:30:00,73.28,73.32,73.0,73.04,86369.0,61.5019,61.5355,61.2669,61.3005,86369.0
2018-09-24 11:00:00,73.04,73.04,72.82,72.87,82028.0,61.3005,61.3005,61.1158,61.1578,82028.0
2018-09-24 11:30:00,72.87,72.94,72.72,72.92,83174.0,61.1578,61.2165,61.0319,61.1997,83174.0
2018-09-24 12:00:00,72.93,72.95,72.78,72.85,61271.0,61.2081,61.2249,61.0822,61.141,61271.0
2018-09-24 12:30:00,72.86,72.89,72.8,72.81,49497.0,61.1494,61.1746,61.099,61.1074,49497.0
2018-09-24 13:00:00,72.81,73.23,72.8,73.19,84629.0,61.1074,61.4599,61.099,61.4263,84629.0
2018-09-24 13:30:00,73.19,73.19,72.97,73.02,75317.0,61.4263,61.4263,61.2417,61.2837,75317.0
2018-09-24 14:00:00,73.01,73.21,72.99,73.1,87798.0,61.2753,61.4431,61.2585,61.3508,87798.0
2018-09-24 14:30:00,73.1,73.17,73.05,73.06,64947.0,61.3508,61.4096,61.3089,61.3172,64947.0
2018-09-24 15:00:00,73.06,73.08,72.97,72.97,70993.0,61.3172,61.334,61.2417,61.2417,70993.0
2018-09-24 15:30:00,72.98,73.11,72.92,72.97,251678.0,61.2501,61.3592,61.1997,61.2417,251678.0
2018-09-25 09:30:00,72.98,73.59,72.98,73.4,82051.0,61.2501,61.7621,61.2501,61.6026,82051.0
2018-09-25 10:00:00,73.42,73.42,73.11,73.15,127119.0,61.6194,61.6194,61.3592,61.3928,127119.0
2018-09-25 10:30:00,73.13,73.31,73.08,73.26,101901.0,61.376,61.5271,61.334,61.4851,101901.0
2018-09-25 11:00:00,73.26,73.4,73.12,73.39,80684.0,61.4851,61.6026,61.3676,61.5942,80684.0
2018-09-25 11:30:00,73.4,73.43,73.27,73.4,68085.0,61.6026,61.6278,61.4935,61.6026,68085.0
2018-09-25 12:00:00,73.4,73.42,73.32,73.34,46779.0,61.6026,61.6194,61.5355,61.5522,46779.0
2018-09-25 12:30:00,73.34,73.38,73.1,73.1,40811.0,61.5522,61.5858,61.3508,61.3508,40811.0
2018-09-25 13:00:00,73.1,73.13,73.02,73.02,41367.0,61.3508,61.376,61.2837,61.2837,41367.0
2018-09-25 13:30:00,73.0,73.01,72.94,72.99,42708.0,61.2669,61.2753,61.2165,61.2585,42708.0
2018-09-25 14:00:00,72.99,73.14,72.98,73.12,44579.0,61.2585,61.3844,61.2501,61.3676,44579.0
2018-09-25 14:30:00,73.12,73.22,73.04,73.21,53303.0,61.3676,61.4515,61.3005,61.4431,53303.0
2018-09-25 15:00:00,73.22,73.24,73.11,73.2,65244.0,61.4515,61.4683,61.3592,61.4347,65244.0
2018-09-25 15:30:00,73.2,73.28,72.94,73.07,316431.0,61.4347,61.5019,61.2165,61.3256,316431.0
2018-09-26 09:30:00,73.13,73.51,73.06,73.25,66934.0,61.376,61.6949,61.3172,61.4767,66934.0
2018-09-26 10:00:00,73.27,73.31,73.05,73.18,123980.0,61.4935,61.5271,61.3089,61.418,123980.0
2018-09-26 10:30:00,73.18,73.28,73.08,73.08,51348.0,61.418,61.5019,61.334,61.334,51348.0
2018-09-26 11:00:00,73.08,73.37,73.03,73.37,146363.0,61.334,61.5774,61.2921,61.5774,146363.0
2018-09-26 11:30:00,73.37,73.38,73.19,73.19,92824.0,61.5774,61.5858,61.4263,61.4263,92824.0
2018-09-26 12:00:00,73.19,73.33,73.17,73.33,65045.0,61.4263,61.5438,61.4096,61.5438,65045.0
2018-09-26 12:30:00,73.33,73.37,73.29,73.33,52607.0,61.5438,61.5774,61.5103,61.5438,52607.0
2018-09-26 13:00:00,73.32,73.32,73.23,73.28,35033.0,61.5355,61.5355,61.4599,61.5019,35033.0
2018-09-26 13:30:00,73.28,73.29,73.22,73.23,30958.0,61.5019,61.5103,61.4515,61.4599,30958.0
2018-09-26 14:00:00,73.23,73.34,73.22,73.3,71028.0,61.4599,61.5522,61.4515,61.5187,71028.0
2018-09-26 14:30:00,73.3,73.36,73.1,73.2,85773.0,61.5187,61.569,61.3508,61.4347,85773.0
2018-09-26 15:00:00,73.2,73.24,73.08,73.21,69420.0,61.4347,61.4683,61.334,61.4431,69420.0
2018-09-26 15:30:00,73.2,73.2,72.9,72.95,329862.0,61.4347,61.4347,61.183,61.2249,329862.0
2018-09-27 09:30:00,72.8,73.21,72.41,72.94,100084.0,61.099,61.4431,60.7717,61.2165,100084.0
2018-09-27 10:00:00,72.92,73.08,72.85,72.98,72745.0,61.1997,61.334,61.141,61.2501,72745.0
2018-09-27 10:30:00,72.99,73.1,72.95,72.95,56836.0,61.2585,61.3508,61.2249,61.2249,56836.0
2018-09-27 11:00:00,72.96,73.12,72.94,73.12,54843.0,61.2333,61.3676,61.2165,61.3676,54843.0
2018-09-27 11:30:00,73.13,73.18,73.09,73.15,47668.0,61.376,61.418,61.3424,61.3928,47668.0
2018-09-27 12:00:00,73.15,73.31,73.11,73.27,36849.0,61.3928,61.5271,61.3592,61.4935,36849.0
2018-09-27 12:30:00,73.27,73.3,73.17,73.27,47963.0,61.4935,61.5187,61.4096,61.4935,47963.0
2018-09-27 13:00:00,73.27,73.28,73.09,73.09,41484.0,61.4935,61.5019,61.3424,61.3424,41484.0
2018-09-27 13:30:00,73.1,73.16,73.04,73.04,38164.0,61.3508,61.4012,61.3005,61.3005,38164.0
2018-09-27 14:00:00,73.05,73.07,72.96,73.0,66070.0,61.3089,61.3256,61.2333,61.2669,66070.0
2018-09-27 14:30:00,73.01,73.02,72.85,72.87,42007.0,61.2753,61.2837,61.141,61.1578,42007.0
2018-09-27 15:00:00,72.88,72.92,72.79,72.79,66535.0,61.1662,61.1997,61.0906,61.0906,66535.0
2018-09-27 15:30:00,72.8,72.96,72.74,72.84,278983.0,61.099,61.2333,61.0487,61.1326,278983.0
2018-09-28 09:30:00,72.91,73.68,72.76,73.29,170991.0,61.1914,61.8376,61.0655,61.5103,170991.0
2018-09-28 10:00:00,73.3,73.31,73.14,73.29,93416.0,61.5187,61.5271,61.3844,61.5103,93416.0
2018-09-28 10:30:00,73.32,73.49,73.32,73.4,70734.0,61.5355,61.6781,61.5355,61.6026,70734.0
2018-09-28 11:00:00,73.41,73.52,73.37,73.48,116050.0,61.611,61.7033,61.5774,61.6697,116050.0
2018-09-28 11:30:00,73.49,73.5,73.3,73.35,55381.0,61.6781,61.6865,61.5187,61.5606,55381.0
2018-09-28 12:00:00,73.35,73.45,73.35,73.4,87025.0,61.5606,61.6446,61.5606,61.6026,87025.0
2018-09-28 12:30:00,73.41,73.43,73.26,73.33,51551.0,61.611,61.6278,61.4851,61.5438,51551.0
2018-09-28 13:00:00,73.33,73.33,73.16,73.23,49847.0,61.5438,61.5438,61.4012,61.4599,49847.0
2018-09-28 13:30:00,73.23,73.25,73.12,73.12,48097.0,61.4599,61.4767,61.3676,61.3676,48097.0
2018-09-28 14:00:00,73.11,73.18,73.06,73.15,84989.0,61.3592,61.418,61.3172,61.3928,84989.0
2018-09-28 14:30:00,73.16,73.21,73.12,73.12,74985.0,61.4012,61.4431,61.3676,61.3676,74985.0
2018-09-28 15:00:00,73.11,73.25,73.09,73.2,92540.0,61.3592,61.4767,61.3424,61.4347,92540.0
2018-09-28 15:30:00,73.2,73.25,73.12,73.25,399709.0,61.4347,61.4767,61.3676,61.4767,399709.0
2018-10-01 09:30:00,73.5,73.91,73.21,73.22,87533.0,61.6865,62.0306,61.4431,61.4515,87533.0
2018-10-01 10:00:00,73.23,73.23,73.11,73.23,61884.0,61.4599,61.4599,61.3592,61.4599,61884.0
2018-10-01 10:30:00,73.22,73.37,73.17,73.27,77699.0,61.4515,61.5774,61.4096,61.4935,77699.0
2018-10-01 11:00:00,73.27,73.28,73.15,73.15,120000.0,61.4935,61.5019,61.3928,61.3928,120000.0
2018-10-01 11:30:00,73.14,73.27,73.05,73.26,203881.0,61.3844,61.4935,61.3089,61.4851,203881.0
2018-10-01 12:00:00,73.26,73.28,73.05,73.08,47745.0,61.4851,61.5019,61.3089,61.334,47745.0
2018-10-01 12:30:00,73.07,73.15,73.03,73.12,61367.0,61.3256,61.3928,61.2921,61.3676,61367.0
2018-10-01 13:00:00,73.12,73.17,73.08,73.14,50261.0,61.3676,61.4096,61.334,61.3844,50261.0
2018-10-01 13:30:00,73.14,73.17,73.13,73.17,48508.0,61.3844,61.4096,61.376,61.4096,48508.0
2018-10-01 14:00:00,73.16,73.22,73.12,73.2,46366.0,61.4012,61.4515,61.3676,61.4347,46366.0
2018-10-01 14:30:00,73.21,73.28,73.13,73.28,69567.0,61.4431,61.5019,61.376,61.5019,69567.0
2018-10-01 15:00:00,73.28,73.29,73.16,73.2,78296.0,61.5019,61.5103,61.4012,61.4347,78296.0
2018-10-01 15:30:00,73.2,73.21,72.94,73.04,339363.0,61.4347,61.4431,61.2165,61.3005,339363.0
2018-10-02 09:30:00,73.1,73.57,73.1,73.43,81835.0,61.3508,61.7453,61.3508,61.6278,81835.0
2018-10-02 10:00:00,73.43,73.43,73.12,73.31,72658.0,61.6278,61.6278,61.3676,61.5271,72658.0
2018-10-02 10:30:00,73.31,73.32,73.07,73.14,130192.0,61.5271,61.5355,61.3256,61.3844,130192.0
2018-10-02 11:00:00,73.15,73.26,73.08,73.16,60668.0,61.3928,61.4851,61.334,61.4012,60668.0
2018-10-02 11:30:00,73.17,73.51,73.17,73.5,54766.0,61.4096,61.6949,61.4096,61.6865,54766.0
2018-10-02 12:00:00,73.49,73.64,73.47,73.53,48457.0,61.6781,61.804,61.6613,61.7117,48457.0
2018-10-02 12:30:00,73.53,73.63,73.49,73.54,48150.0,61.7117,61.7956,61.6781,61.7201,48150.0
2018-10-02 13:00:00,73.56,73.68,73.52,73.66,43303.0,61.7369,61.8376,61.7033,61.8208,43303.0
2018-10-02 13:30:00,73.66,73.67,73.52,73.55,48161.0,61.8208,61.8292,61.7033,61.7285,48161.0
2018-10-02 14:00:00,73.56,73.63,73.52,73.61,53721.0,61.7369,61.7956,61.7033,61.7788,53721.0
2018-10-02 14:30:00,73.6,73.6,73.4,73.41,66558.0,61.7705,61.7705,61.6026,61.611,66558.0
2018-10-02 15:00:00,73.42,73.42,73.13,73.17,89095.0,61.6194,61.6194,61.376,61.4096,89095.0
2018-10-02 15:30:00,73.17,73.32,73.17,73.28,229213.0,61.4096,61.5355,61.4096,61.5019,229213.0
2018-10-03 09:30:00,73.46,73.71,73.39,73.67,128847.0,61.653,61.8628,61.5942,61.8292,128847.0
2018-10-03 10:00:00,73.69,73.73,73.55,73.61,49286.0,61.846,61.8796,61.7285,61.7788,49286.0
2018-10-03 10:30:00,73.61,73.68,73.58,73.67,42613.0,61.7788,61.8376,61.7537,61.8292,42613.0
2018-10-03 11:00:00,73.67,73.67,73.5,73.63,50050.0,61.8292,61.8292,61.6865,61.7956,50050.0
2018-10-03 11:30:00,73.62,73.65,73.42,73.45,62947.0,61.7872,61.8124,61.6194,61.6446,62947.0
2018-10-03 12:00:00,73.46,73.46,73.27,73.38,50062.0,61.653,61.653,61.4935,61.5858,50062.0
2018-10-03 12:30:00,73.38,73.4,73.26,73.27,41542.0,61.5858,61.6026,61.4851,61.4935,41542.0
2018-10-03 13:00:00,73.27,73.27,73.08,73.15,35661.0,61.4935,61.4935,61.334,61.3928,35661.0
2018-10-03 13:30:00,73.15,73.15,73.03,73.06,53818.0,61.3928,61.3928,61.2921,61.3172,53818.0
2018-10-03 14:00:00,73.05,73.09,72.95,72.96,54335.0,61.3089,61.3424,61.2249,61.2333,54335.0
2018-10-03 14:30:00,72.96,72.96,72.67,72.69,71310.0,61.2333,61.2333,60.9899,61.0067,71310.0
2018-10-03 15:00:00,72.69,72.73,72.57,72.6,106680.0,61.0067,61.0403,60.906,60.9312,106680.0
2018-10-03 15:30:00,72.61,72.63,72.49,72.57,237212.0,60.9396,60.9564,60.8389,60.906,237212.0
2018-10-04 09:30:00,72.19,72.41,71.89,71.94,126764.0,60.8894,61.075,60.6364,60.6786,126764.0
2018-10-04 10:00:00,71.94,72.19,71.9,71.9,94470.0,60.6786,60.8894,60.6448,60.6448,94470.0
2018-10-04 10:30:00,71.9,71.99,71.77,71.87,75392.0,60.6448,60.7207,60.5352,60.6195,75392.0
2018-10-04 11:00:00,71.87,72.1,71.85,72.06,58193.0,60.6195,60.8135,60.6026,60.7798,58193.0
2018-10-04 11:30:00,72.07,72.16,72.02,72.12,53362.0,60.7882,60.8641,60.746,60.8304,53362.0
2018-10-04 12:00:00,72.13,72.18,71.81,71.87,76855.0,60.8388,60.881,60.5689,60.6195,76855.0
2018-10-04 12:30:00,71.87,72.04,71.86,72.01,37266.0,60.6195,60.7629,60.6111,60.7376,37266.0
2018-10-04 13:00:00,72.0,72.02,71.82,71.95,41608.0,60.7292,60.746,60.5773,60.687,41608.0
2018-10-04 13:30:00,71.94,72.03,71.88,71.96,39807.0,60.6786,60.7545,60.628,60.6954,39807.0
2018-10-04 14:00:00,71.97,72.02,71.84,71.87,43998.0,60.7039,60.746,60.5942,60.6195,43998.0
2018-10-04 14:30:00,71.87,72.06,71.85,72.05,60831.0,60.6195,60.7798,60.6026,60.7713,60831.0
2018-10-04 15:00:00,72.05,72.12,71.96,71.96,91720.0,60.7713,60.8304,60.6954,60.6954,91720.0
2018-10-04 15:30:00,71.96,72.19,71.91,72.13,202895.0,60.6954,60.8894,60.6533,60.8388,202895.0
2018-10-05 09:30:00,71.97,72.46,71.82,72.33,86898.0,60.7039,61.1172,60.5773,61.0075,86898.0
2018-10-05 10:00:00,72.35,72.41,72.23,72.36,74643.0,61.0244,61.075,60.9232,61.0328,74643.0
2018-10-05 10:30:00,72.33,72.33,72.16,72.2,68632.0,61.0075,61.0075,60.8641,60.8979,68632.0
2018-10-05 11:00:00,72.2,72.24,72.09,72.19,71148.0,60.8979,60.9316,60.8051,60.8894,71148.0
2018-10-05 11:30:00,72.19,72.27,71.95,71.95,63683.0,60.8894,60.9569,60.687,60.687,63683.0
2018-10-05 12:00:00,71.95,72.12,71.93,72.0,73151.0,60.687,60.8304,60.6701,60.7292,73151.0
2018-10-05 12:30:00,72.0,72.1,71.9,72.01,54184.0,60.7292,60.8135,60.6448,60.7376,54184.0
2018-10-05 13:00:00,72.02,72.02,71.86,71.87,62108.0,60.746,60.746,60.6111,60.6195,62108.0
2018-10-05 13:30:00,71.87,71.98,71.77,71.96,52053.0,60.6195,60.7123,60.5352,60.6954,52053.0
2018-10-05 14:00:00,71.97,72.05,71.92,72.02,60042.0,60.7039,60.7713,60.6617,60.746,60042.0
2018-10-05 14:30:00,72.02,72.06,71.92,71.98,60061.0,60.746,60.7798,60.6617,60.7123,60061.0
2018-10-05 15:00:00,71.99,72.0,71.83,71.89,81789.0,60.7207,60.7292,60.5858,60.6364,81789.0
2018-10-05 15:30:00,71.89,72.07,71.85,72.01,248889.0,60.6364,60.7882,60.6026,60.7376,248889.0
2018-10-08 09:30:00,72.07,72.63,72.02,72.59,69972.0,60.7882,61.2605,60.746,61.2268,69972.0
2018-10-08 10:00:00,72.62,72.73,72.53,72.62,60863.0,61.2521,61.3449,61.1762,61.2521,60863.0
2018-10-08 10:30:00,72.62,72.73,72.51,72.53,49505.0,61.2521,61.3449,61.1593,61.1762,49505.0
2018-10-08 11:00:00,72.53,72.56,72.39,72.53,52257.0,61.1762,61.2015,61.0581,61.1762,52257.0
2018-10-08 11:30:00,72.52,72.68,72.5,72.66,69819.0,61.1678,61.3027,61.1509,61.2859,69819.0
2018-10-08 12:00:00,72.65,72.71,72.55,72.63,56381.0,61.2774,61.328,61.1931,61.2605,56381.0
2018-10-08 12:30:00,72.64,72.64,72.54,72.59,43351.0,61.269,61.269,61.1846,61.2268,43351.0
2018-10-08 13:00:00,72.59,72.72,72.45,72.48,43161.0,61.2268,61.3365,61.1087,61.134,43161.0
2018-10-08 13:30:00,72.47,72.57,72.47,72.53,34139.0,61.1256,61.2099,61.1256,61.1762,34139.0
2018-10-08 14:00:00,72.53,72.66,72.51,72.66,50436.0,61.1762,61.2859,61.1593,61.2859,50436.0
2018-10-08 14:30:00,72.68,72.79,72.68,72.73,56953.0,61.3027,61.3955,61.3027,61.3449,56953.0
2018-10-08 15:00:00,72.72,72.76,72.68,72.69,64065.0,61.3365,61.3702,61.3027,61.3112,64065.0
2018-10-08 15:30:00,72.7,72.78,72.66,72.68,189562.0,61.3196,61.3871,61.2859,61.3027,189562.0
2018-10-09 09:30:00,72.3,72.55,71.85,72.32,150175.0,60.9822,61.1931,60.6026,60.9991,150175.0
2018-10-09 10:00:00,72.34,72.47,72.31,72.36,83497.0,61.0159,61.1256,60.9906,61.0328,83497.0
2018-10-09 10:30:00,72.35,72.43,72.26,72.26,104150.0,61.0244,61.0919,60.9485,60.9485,104150.0
2018-10-09 11:00:00,72.26,72.35,72.22,72.31,72559.0,60.9485,61.0244,60.9147,60.9906,72559.0
2018-10-09 11:30:00,72.31,72.32,72.03,72.07,108892.0,60.9906,60.9991,60.7545,60.7882,108892.0
2018-10-09 12:00:00,72.09,72.17,71.82,71.86,92970.0,60.8051,60.8726,60.5773,60.6111,92970.0
2018-10-09 12:30:00,71.84,71.95,71.8,71.8,98248.0,60.5942,60.687,60.5605,60.5605,98248.0
2018-10-09 13:00:00,71.79,71.87,71.74,71.87,64139.0,60.552,60.6195,60.5099,60.6195,64139.0
2018-10-09 13:30:00,71.88,71.97,71.82,71.93,72591.0,60.628,60.7039,60.5773,60.6701,72591.0
2018-10-09 14:00:00,71.92,71.99,71.88,71.92,80222.0,60.6617,60.7207,60.628,60.6617,80222.0
2018-10-09 14:30:00,71.93,72.09,71.89,72.05,103216.0,60.6701,60.8051,60.6364,60.7713,103216.0
2018-10-09 15:00:00,72.05,72.05,71.88,71.95,84526.0,60.7713,60.7713,60.628,60.687,84526.0
2018-10-09 15:30:00,71.95,71.95,71.74,71.78,389602.0,60.687,60.687,60.5099,60.5436,389602.0
2018-10-10 09:30:00,71.68,71.92,71.58,71.81,102881.0,60.4593,60.6617,60.3749,60.5689,102881.0
2018-10-10 10:00:00,71.78,71.98,71.64,71.85,122593.0,60.5436,60.7123,60.4255,60.6026,122593.0
2018-10-10 10:30:00,71.86,71.91,71.63,71.72,217304.0,60.6111,60.6533,60.4171,60.493,217304.0
2018-10-10 11:00:00,71.72,71.73,71.48,71.5,93659.0,60.493,60.5014,60.2906,60.3074,93659.0
2018-10-10 11:30:00,71.49,71.56,71.42,71.55,79950.0,60.299,60.358,60.24,60.3496,79950.0
2018-10-10 12:00:00,71.54,71.77,71.54,71.74,119097.0,60.3412,60.5352,60.3412,60.5099,119097.0
2018-10-10 12:30:00,71.73,71.75,71.5,71.5,82567.0,60.5014,60.5183,60.3074,60.3074,82567.0
2018-10-10 13:00:00,71.49,71.5,71.24,71.27,68254.0,60.299,60.3074,60.0881,60.1134,68254.0
2018-10-10 13:30:00,71.28,71.37,71.27,71.32,71125.0,60.1219,60.1978,60.1134,60.1556,71125.0
2018-10-10 14:00:00,71.32,71.34,71.17,71.21,102811.0,60.1556,60.1725,60.0291,60.0628,102811.0
2018-10-10 14:30:00,71.21,71.25,71.04,71.11,177576.0,60.0628,60.0966,59.9194,59.9785,177576.0
2018-10-10 15:00:00,71.1,71.12,70.86,70.99,226754.0,59.9701,59.9869,59.7676,59.8773,226754.0
2018-10-10 15:30:00,70.99,70.99,70.36,70.41,701666.0,59.8773,59.8773,59.3459,59.3881,701666.0
2018-10-11 09:30:00,70.42,70.48,69.89,70.07,220985.0,59.3965,59.4471,58.9495,59.1013,220985.0
2018-10-11 10:00:00,70.07,70.29,69.65,69.74,150814.0,59.1013,59.2868,58.747,58.8229,150814.0
2018-10-11 10:30:00,69.73,69.96,69.68,69.68,102107.0,58.8145,59.0085,58.7723,58.7723,102107.0
2018-10-11 11:00:00,69.68,69.76,69.29,69.6,152974.0,58.7723,58.8398,58.4434,58.7049,152974.0
2018-10-11 11:30:00,69.59,69.85,69.46,69.77,86069.0,58.6964,58.9157,58.5868,58.8482,86069.0
2018-10-11 12:00:00,69.76,70.01,69.69,69.89,71950.0,58.8398,59.0507,58.7808,58.9495,71950.0
2018-10-11 12:30:00,69.88,69.9,69.6,69.74,64108.0,58.941,58.9579,58.7049,58.8229,64108.0
2018-10-11 13:00:00,69.74,69.83,69.63,69.72,51675.0,58.8229,58.8989,58.7302,58.8061,51675.0
2018-10-11 13:30:00,69.74,69.79,69.48,69.63,57380.0,58.8229,58.8651,58.6036,58.7302,57380.0
2018-10-11 14:00:00,69.62,69.67,69.29,69.31,77205.0,58.7217,58.7639,58.4434,58.4603,77205.0
2018-10-11 14:30:00,69.3,69.3,68.48,68.88,143836.0,58.4518,58.4518,57.7602,58.0976,143836.0
2018-10-11 15:00:00,68.85,69.25,68.73,69.09,188773.0,58.0723,58.4096,57.971,58.2747,188773.0
2018-10-11 15:30:00,69.09,69.17,68.46,68.47,560113.0,58.2747,58.3422,57.7433,57.7518,560113.0
2018-10-12 09:30:00,69.14,69.3,68.69,69.09,114792.0,58.3169,58.4518,57.9373,58.2747,114792.0
2018-10-12 10:00:00,69.08,69.3,68.76,68.8,85544.0,58.2663,58.4518,57.9964,58.0301,85544.0
2018-10-12 10:30:00,68.8,69.04,68.73,68.95,76948.0,58.0301,58.2325,57.971,58.1566,76948.0
2018-10-12 11:00:00,68.93,68.93,68.56,68.58,76048.0,58.1397,58.1397,57.8277,57.8445,76048.0
2018-10-12 11:30:00,68.58,68.71,68.38,68.51,113552.0,57.8445,57.9542,57.6758,57.7855,113552.0
2018-10-12 12:00:00,68.5,68.52,68.18,68.24,94187.0,57.7771,57.7939,57.5071,57.5578,94187.0
2018-10-12 12:30:00,68.23,68.33,68.12,68.28,87473.0,57.5493,57.6337,57.4565,57.5915,87473.0
2018-10-12 13:00:00,68.27,68.59,68.23,68.4,195019.0,57.5831,57.853,57.5493,57.6927,195019.0
2018-10-12 13:30:00,68.39,68.63,68.15,68.55,72693.0,57.6843,57.8867,57.4818,57.8192,72693.0
2018-10-12 14:00:00,68.56,68.57,68.29,68.47,58262.0,57.8277,57.8361,57.5999,57.7518,58262.0
2018-10-12 14:30:00,68.48,68.6,68.2,68.6,118416.0,57.7602,57.8614,57.524,57.8614,118416.0
2018-10-12 15:00:00,68.6,68.97,68.53,68.97,107342.0,57.8614,58.1735,57.8024,58.1735,107342.0
2018-10-12 15:30:00,68.97,69.1,68.82,68.82,337986.0,58.1735,58.2831,58.047,58.047,337986.0
2018-10-15 09:30:00,68.62,68.99,68.62,68.88,88018.0,57.8783,58.1903,57.8783,58.0976,88018.0
2018-10-15 10:00:00,68.86,68.96,68.75,68.79,55549.0,58.0807,58.165,57.9879,58.0217,55549.0
2018-10-15 10:30:00,68.78,69.18,68.78,69.17,57125.0,58.0132,58.3506,58.0132,58.3422,57125.0
2018-10-15 11:00:00,69.17,69.32,69.1,69.32,94310.0,58.3422,58.4687,58.2831,58.4687,94310.0
2018-10-15 11:30:00,69.33,69.4,68.99,69.01,66003.0,58.4771,58.5362,58.1903,58.2072,66003.0
2018-10-15 12:00:00,69.04,69.1,68.89,69.08,70270.0,58.2325,58.2831,58.106,58.2663,70270.0
2018-10-15 12:30:00,69.09,69.22,69.02,69.21,45489.0,58.2747,58.3843,58.2157,58.3759,45489.0
2018-10-15 13:00:00,69.21,69.38,69.21,69.31,58965.0,58.3759,58.5193,58.3759,58.4603,58965.0
2018-10-15 13:30:00,69.31,69.44,69.29,69.44,53226.0,58.4603,58.5699,58.4434,58.5699,53226.0
2018-10-15 14:00:00,69.44,69.44,69.14,69.15,50770.0,58.5699,58.5699,58.3169,58.3253,50770.0
2018-10-15 14:30:00,69.15,69.46,69.15,69.39,64800.0,58.3253,58.5868,58.3253,58.5277,64800.0
2018-10-15 15:00:00,69.4,69.4,69.15,69.22,81589.0,58.5362,58.5362,58.3253,58.3843,81589.0
2018-10-15 15:30:00,69.22,69.29,68.96,68.96,260830.0,58.3843,58.4434,58.165,58.165,260830.0
2018-10-16 09:30:00,69.25,69.37,69.03,69.15,63525.0,58.4096,58.5109,58.2241,58.3253,63525.0
2018-10-16 10:00:00,69.16,69.3,69.14,69.18,30311.0,58.3337,58.4518,58.3169,58.3506,30311.0
2018-10-16 10:30:00,69.15,69.55,69.1,69.52,45384.0,58.3253,58.6627,58.2831,58.6374,45384.0
2018-10-16 11:00:00,69.52,69.72,69.52,69.66,30456.0,58.6374,58.8061,58.6374,58.7555,30456.0
2018-10-16 11:30:00,69.68,69.72,69.59,69.7,38516.0,58.7723,58.8061,58.6964,58.7892,38516.0
2018-10-16 12:00:00,69.72,69.72,69.49,69.64,50245.0,58.8061,58.8061,58.6121,58.7386,50245.0
2018-10-16 12:30:00,69.63,69.78,69.62,69.69,68530.0,58.7302,58.8567,58.7217,58.7808,68530.0
2018-10-16 13:00:00,69.7,69.76,69.61,69.75,35417.0,58.7892,58.8398,58.7133,58.8314,35417.0
2018-10-16 13:30:00,69.76,69.79,69.6,69.79,50010.0,58.8398,58.8651,58.7049,58.8651,50010.0
2018-10-16 14:00:00,69.8,69.96,69.76,69.96,52923.0,58.8736,59.0085,58.8398,59.0085,52923.0
2018-10-16 14:30:00,69.97,70.05,69.92,69.94,73567.0,59.0169,59.0844,58.9748,58.9916,73567.0
2018-10-16 15:00:00,69.93,70.08,69.83,70.01,108164.0,58.9832,59.1097,58.8989,59.0507,108164.0
2018-10-16 15:30:00,70.0,70.26,69.96,70.15,280285.0,59.0422,59.2615,59.0085,59.1688,280285.0
2018-10-17 09:30:00,70.2,70.5,70.04,70.06,82866.0,59.2109,59.464,59.076,59.0929,82866.0
2018-10-17 10:00:00,70.08,70.26,69.76,69.89,84820.0,59.1097,59.2615,58.8398,58.9495,84820.0
2018-10-17 10:30:00,69.89,69.97,69.77,69.86,57205.0,58.9495,59.0169,58.8482,58.9242,57205.0
2018-10-17 11:00:00,69.89,70.16,69.83,70.16,47285.0,58.9495,59.1772,58.8989,59.1772,47285.0
2018-10-17 11:30:00,70.18,70.4,70.01,70.4,68690.0,59.1941,59.3796,59.0507,59.3796,68690.0
2018-10-17 12:00:00,70.4,70.48,70.2,70.31,50154.0,59.3796,59.4471,59.2109,59.3037,50154.0
2018-10-17 12:30:00,70.32,70.36,70.16,70.28,50016.0,59.3122,59.3459,59.1772,59.2784,50016.0
2018-10-17 13:00:00,70.28,70.43,70.25,70.42,43542.0,59.2784,59.4049,59.2531,59.3965,43542.0
2018-10-17 13:30:00,70.44,70.45,70.36,70.4,50963.0,59.4134,59.4218,59.3459,59.3796,50963.0
2018-10-17 14:00:00,70.39,70.47,70.17,70.18,61339.0,59.3712,59.4387,59.1856,59.1941,61339.0
2018-10-17 14:30:00,70.19,70.48,70.17,70.44,94179.0,59.2025,59.4471,59.1856,59.4134,94179.0
2018-10-17 15:00:00,70.42,70.43,70.19,70.32,84134.0,59.3965,59.4049,59.2025,59.3122,84134.0
2018-10-17 15:30:00,70.33,70.46,70.18,70.39,213606.0,59.3206,59.4302,59.1941,59.3712,213606.0
2018-10-18 09:30:00,70.52,70.94,70.52,70.84,77074.0,59.4808,59.8351,59.4808,59.7508,77074.0
2018-10-18 10:00:00,70.84,71.09,70.67,70.99,61804.0,59.7508,59.9616,59.6074,59.8773,61804.0
2018-10-18 10:30:00,71.0,71.08,70.81,70.89,73599.0,59.8857,59.9532,59.7254,59.7929,73599.0
2018-10-18 11:00:00,70.89,70.93,70.65,70.65,50316.0,59.7929,59.8267,59.5905,59.5905,50316.0
2018-10-18 11:30:00,70.65,70.68,70.37,70.5,54515.0,59.5905,59.6158,59.3543,59.464,54515.0
2018-10-18 12:00:00,70.46,70.77,70.46,70.73,122611.0,59.4302,59.6917,59.4302,59.658,122611.0
2018-10-18 12:30:00,70.72,70.92,70.6,70.76,37393.0,59.6495,59.8182,59.5483,59.6833,37393.0
2018-10-18 13:00:00,70.75,70.78,70.33,70.4,36751.0,59.6748,59.7001,59.3206,59.3796,36751.0
2018-10-18 13:30:00,70.4,70.51,70.23,70.36,50477.0,59.3796,59.4724,59.2362,59.3459,50477.0
2018-10-18 14:00:00,70.35,70.6,70.33,70.46,52486.0,59.3375,59.5483,59.3206,59.4302,52486.0
2018-10-18 14:30:00,70.46,70.65,70.38,70.55,49604.0,59.4302,59.5905,59.3628,59.5061,49604.0
2018-10-18 15:00:00,70.54,70.65,70.32,70.62,76531.0,59.4977,59.5905,59.3122,59.5652,76531.0
2018-10-18 15:30:00,70.59,70.75,70.44,70.55,249749.0,59.5399,59.6748,59.4134,59.5061,249749.0
2018-10-19 09:30:00,71.05,71.16,70.79,70.94,227548.0,59.9279,60.0207,59.7086,59.8351,227548.0
2018-10-19 10:00:00,70.91,71.12,70.71,70.74,69253.0,59.8098,59.9869,59.6411,59.6664,69253.0
2018-10-19 10:30:00,70.74,70.89,70.63,70.79,57130.0,59.6664,59.7929,59.5736,59.7086,57130.0
2018-10-19 11:00:00,70.81,70.88,70.74,70.8,46399.0,59.7254,59.7845,59.6664,59.717,46399.0
2018-10-19 11:30:00,70.8,70.88,70.62,70.76,55072.0,59.717,59.7845,59.5652,59.6833,55072.0
2018-10-19 12:00:00,70.75,70.87,70.69,70.7,45815.0,59.6748,59.7761,59.6242,59.6327,45815.0
2018-10-19 12:30:00,70.7,70.8,70.6,70.78,80615.0,59.6327,59.717,59.5483,59.7001,80615.0
2018-10-19 13:00:00,70.78,71.02,70.62,71.02,100103.0,59.7001,59.9026,59.5652,59.9026,100103.0
2018-10-19 13:30:00,71.02,71.07,70.85,70.9,55842.0,59.9026,59.9447,59.7592,59.8014,55842.0
2018-10-19 14:00:00,70.89,71.06,70.71,71.05,72325.0,59.7929,59.9363,59.6411,59.9279,72325.0
2018-10-19 14:30:00,71.05,71.09,70.93,71.04,115844.0,59.9279,59.9616,59.8267,59.9194,115844.0
2018-10-19 15:00:00,71.06,71.31,70.92,71.29,196823.0,59.9363,60.1472,59.8182,60.1303,196823.0
2018-10-19 15:30:00,71.28,71.36,71.09,71.13,376735.0,60.1219,60.1894,59.9616,59.9954,376735.0
2018-10-22 09:30:00,71.27,71.44,70.95,71.04,83389.0,60.1134,60.2568,59.8435,59.9194,83389.0
2018-10-22 10:00:00,71.05,71.05,70.76,70.83,71189.0,59.9279,59.9279,59.6833,59.7423,71189.0
2018-10-22 10:30:00,70.83,71.07,70.68,70.98,71548.0,59.7423,59.9447,59.6158,59.8688,71548.0
2018-10-22 11:00:00,70.98,71.15,70.93,71.09,89477.0,59.8688,60.0122,59.8267,59.9616,89477.0
2018-10-22 11:30:00,71.1,71.1,70.81,70.88,71685.0,59.9701,59.9701,59.7254,59.7845,71685.0
2018-10-22 12:00:00,70.89,71.02,70.64,70.69,46086.0,59.7929,59.9026,59.5821,59.6242,46086.0
2018-10-22 12:30:00,70.71,70.72,70.51,70.67,65221.0,59.6411,59.6495,59.4724,59.6074,65221.0
2018-10-22 13:00:00,70.66,70.89,70.6,70.8,44343.0,59.5989,59.7929,59.5483,59.717,44343.0
2018-10-22 13:30:00,70.8,71.03,70.78,70.82,40044.0,59.717,59.911,59.7001,59.7339,40044.0
2018-10-22 14:00:00,70.82,70.85,70.6,70.61,60442.0,59.7339,59.7592,59.5483,59.5568,60442.0
2018-10-22 14:30:00,70.59,70.87,70.56,70.79,61353.0,59.5399,59.7761,59.5146,59.7086,61353.0
2018-10-22 15:00:00,70.77,70.96,70.75,70.87,83680.0,59.6917,59.852,59.6748,59.7761,83680.0
2018-10-22 15:30:00,70.87,70.97,70.75,70.78,192788.0,59.7761,59.8604,59.6748,59.7001,192788.0
2018-10-23 09:30:00,70.31,71.01,70.09,70.89,151832.0,59.3037,59.8941,59.1182,59.7929,151832.0
2018-10-23 10:00:00,70.87,71.01,70.06,70.25,123975.0,59.7761,59.8941,59.0929,59.2531,123975.0
2018-10-23 10:30:00,70.25,70.7,69.99,70.5,164995.0,59.2531,59.6327,59.0338,59.464,164995.0
2018-10-23 11:00:00,70.48,70.52,70.2,70.32,99902.0,59.4471,59.4808,59.2109,59.3122,99902.0
2018-10-23 11:30:00,70.32,70.48,70.22,70.36,92679.0,59.3122,59.4471,59.2278,59.3459,92679.0
2018-10-23 12:00:00,70.36,70.94,70.36,70.92,127024.0,59.3459,59.8351,59.3459,59.8182,127024.0
2018-10-23 12:30:00,70.92,70.93,70.6,70.73,67885.0,59.8182,59.8267,59.5483,59.658,67885.0
2018-10-23 13:00:00,70.72,71.34,70.71,71.27,85679.0,59.6495,60.1725,59.6411,60.1134,85679.0
2018-10-23 13:30:00,71.27,71.35,71.19,71.2,89633.0,60.1134,60.1809,60.046,60.0544,89633.0
2018-10-23 14:00:00,71.21,71.73,71.18,71.55,80943.0,60.0628,60.5014,60.0375,60.3496,80943.0
2018-10-23 14:30:00,71.54,71.72,71.46,71.72,137089.0,60.3412,60.493,60.2737,60.493,137089.0
2018-10-23 15:00:00,71.72,71.81,71.6,71.63,139572.0,60.493,60.5689,60.3918,60.4171,139572.0
2018-10-23 15:30:00,71.63,71.67,71.38,71.49,360078.0,60.4171,60.4508,60.2062,60.299,360078.0
2018-10-24 09:30:00,71.46,72.64,71.36,72.64,154553.0,60.2737,61.269,60.1894,61.269,154553.0
2018-10-24 10:00:00,72.64,72.97,72.55,72.63,176171.0,61.269,61.5473,61.1931,61.2605,176171.0
2018-10-24 10:30:00,72.63,72.7,72.31,72.39,128177.0,61.2605,61.3196,60.9906,61.0581,128177.0
2018-10-24 11:00:00,72.39,72.65,72.18,72.58,118721.0,61.0581,61.2774,60.881,61.2184,118721.0
2018-10-24 11:30:00,72.59,73.3,72.47,73.23,123263.0,61.2268,61.8257,61.1256,61.7666,123263.0
2018-10-24 12:00:00,73.22,73.42,73.12,73.36,122183.0,61.7582,61.9269,61.6738,61.8763,122183.0
2018-10-24 12:30:00,73.34,73.42,73.13,73.4,101249.0,61.8594,61.9269,61.6823,61.91,101249.0
2018-10-24 13:00:00,73.4,73.41,72.86,72.93,86263.0,61.91,61.9184,61.4545,61.5136,86263.0
2018-10-24 13:30:00,72.91,73.17,72.76,72.92,170734.0,61.4967,61.716,61.3702,61.5051,170734.0
2018-10-24 14:00:00,72.89,73.15,72.78,73.13,66553.0,61.4798,61.6991,61.3871,61.6823,66553.0
2018-10-24 14:30:00,73.14,73.28,72.89,72.99,97116.0,61.6907,61.8088,61.4798,61.5642,97116.0
2018-10-24 15:00:00,72.98,73.06,72.7,72.73,162852.0,61.5558,61.6232,61.3196,61.3449,162852.0
2018-10-24 15:30:00,72.73,72.76,71.88,71.98,419882.0,61.3449,61.3702,60.628,60.7123,419882.0
2018-10-25 09:30:00,72.08,72.08,71.43,71.66,144854.0,60.7966,60.7966,60.2484,60.4424,144854.0
2018-10-25 10:00:00,71.66,71.89,71.56,71.88,85779.0,60.4424,60.6364,60.358,60.628,85779.0
2018-10-25 10:30:00,71.88,72.09,71.64,71.64,122451.0,60.628,60.8051,60.4255,60.4255,122451.0
2018-10-25 11:00:00,71.68,72.01,71.53,71.94,306919.0,60.4593,60.7376,60.3327,60.6786,306919.0
2018-10-25 11:30:00,71.95,72.21,71.75,72.09,415602.0,60.687,60.9063,60.5183,60.8051,415602.0
2018-10-25 12:00:00,72.09,72.09,71.74,72.05,110405.0,60.8051,60.8051,60.5099,60.7713,110405.0
2018-10-25 12:30:00,72.05,72.24,71.99,72.2,141783.0,60.7713,60.9316,60.7207,60.8979,141783.0
2018-10-25 13:00:00,72.23,72.29,71.81,71.81,51326.0,60.9232,60.9738,60.5689,60.5689,51326.0
2018-10-25 13:30:00,71.82,72.07,71.82,71.88,54044.0,60.5773,60.7882,60.5773,60.628,54044.0
2018-10-25 14:00:00,71.89,71.95,71.69,71.78,88626.0,60.6364,60.687,60.4677,60.5436,88626.0
2018-10-25 14:30:00,71.78,71.98,71.68,71.88,173117.0,60.5436,60.7123,60.4593,60.628,173117.0
2018-10-25 15:00:00,71.88,72.1,71.81,72.01,104884.0,60.628,60.8135,60.5689,60.7376,104884.0
2018-10-25 15:30:00,72.02,72.07,71.64,71.69,359415.0,60.746,60.7882,60.4255,60.4677,359415.0
2018-10-26 09:30:00,71.24,71.41,70.02,70.02,116760.0,60.0881,60.2315,59.0591,59.0591,116760.0
2018-10-26 10:00:00,70.02,70.51,69.71,70.37,176170.0,59.0591,59.4724,58.7976,59.3543,176170.0
2018-10-26 10:30:00,70.35,70.36,69.38,69.41,166675.0,59.3375,59.3459,58.5193,58.5446,166675.0
2018-10-26 11:00:00,69.39,69.78,69.39,69.76,146875.0,58.5277,58.8567,58.5277,58.8398,146875.0
2018-10-26 11:30:00,69.77,70.03,69.64,69.64,82305.0,58.8482,59.0675,58.7386,58.7386,82305.0
2018-10-26 12:00:00,69.65,70.05,69.58,70.02,118444.0,58.747,59.0844,58.688,59.0591,118444.0
2018-10-26 12:30:00,70.03,70.33,69.96,70.15,61189.0,59.0675,59.3206,59.0085,59.1688,61189.0
2018-10-26 13:00:00,70.17,70.35,70.0,70.01,100891.0,59.1856,59.3375,59.0422,59.0507,100891.0
2018-10-26 13:30:00,70.0,70.16,69.81,70.13,56079.0,59.0422,59.1772,58.882,59.1519,56079.0
2018-10-26 14:00:00,70.13,70.23,69.79,69.97,64999.0,59.1519,59.2362,58.8651,59.0169,64999.0
2018-10-26 14:30:00,69.97,70.24,69.62,69.7,100121.0,59.0169,59.2447,58.7217,58.7892,100121.0
2018-10-26 15:00:00,69.69,69.97,69.45,69.87,128797.0,58.7808,59.0169,58.5783,58.9326,128797.0
2018-10-26 15:30:00,69.86,70.19,69.61,69.8,341201.0,58.9242,59.2025,58.7133,58.8736,341201.0
2018-10-29 09:30:00,70.26,71.11,70.26,71.1,132172.0,59.2615,59.9785,59.2615,59.9701,132172.0
2018-10-29 10:00:00,71.12,71.49,71.06,71.08,152354.0,59.9869,60.299,59.9363,59.9532,152354.0
2018-10-29 10:30:00,71.06,71.19,70.97,71.04,202693.0,59.9363,60.046,59.8604,59.9194,202693.0
2018-10-29 11:00:00,71.08,71.45,71.08,71.25,195339.0,59.9532,60.2653,59.9532,60.0966,195339.0
2018-10-29 11:30:00,71.25,71.44,71.08,71.08,144754.0,60.0966,60.2568,59.9532,59.9532,144754.0
2018-10-29 12:00:00,71.1,71.41,71.07,71.35,134103.0,59.9701,60.2315,59.9447,60.1809,134103.0
2018-10-29 12:30:00,71.35,71.65,71.28,71.5,75768.0,60.1809,60.434,60.1219,60.3074,75768.0
2018-10-29 13:00:00,71.52,71.68,71.13,71.14,113071.0,60.3243,60.4593,59.9954,60.0038,113071.0
2018-10-29 13:30:00,71.14,71.25,70.85,70.86,166286.0,60.0038,60.0966,59.7592,59.7676,166286.0
2018-10-29 14:00:00,70.84,70.9,70.57,70.57,112383.0,59.7508,59.8014,59.523,59.523,112383.0
2018-10-29 14:30:00,70.57,70.72,70.44,70.61,110824.0,59.523,59.6495,59.4134,59.5568,110824.0
2018-10-29 15:00:00,70.58,70.58,70.04,70.14,178298.0,59.5315,59.5315,59.076,59.1603,178298.0
2018-10-29 15:30:00,70.14,70.37,69.69,70.35,403132.0,59.1603,59.3543,58.7808,59.3375,403132.0
2018-10-30 09:30:00,70.59,71.34,70.35,71.2,299442.0,59.5399,60.1725,59.3375,60.0544,299442.0
2018-10-30 10:00:00,71.23,71.24,70.91,71.06,89783.0,60.0797,60.0881,59.8098,59.9363,89783.0
2018-10-30 10:30:00,71.08,71.31,71.03,71.24,60780.0,59.9532,60.1472,59.911,60.0881,60780.0
2018-10-30 11:00:00,71.25,71.59,71.16,71.56,93533.0,60.0966,60.3833,60.0207,60.358,93533.0
2018-10-30 11:30:00,71.56,71.96,71.48,71.7,76349.0,60.358,60.6954,60.2906,60.4761,76349.0
2018-10-30 12:00:00,71.71,71.93,71.51,71.58,232691.0,60.4846,60.6701,60.3159,60.3749,232691.0
2018-10-30 12:30:00,71.58,71.76,71.39,71.52,101617.0,60.3749,60.5267,60.2147,60.3243,101617.0
2018-10-30 13:00:00,71.53,71.68,71.47,71.52,76642.0,60.3327,60.4593,60.2821,60.3243,76642.0
2018-10-30 13:30:00,71.51,71.77,71.36,71.77,68961.0,60.3159,60.5352,60.1894,60.5352,68961.0
2018-10-30 14:00:00,71.79,71.83,71.42,71.57,99206.0,60.552,60.5858,60.24,60.3665,99206.0
2018-10-30 14:30:00,71.57,71.86,71.5,71.79,118675.0,60.3665,60.6111,60.3074,60.552,118675.0
2018-10-30 15:00:00,71.8,71.92,71.61,71.8,213306.0,60.5605,60.6617,60.4002,60.5605,213306.0
2018-10-30 15:30:00,71.8,72.08,71.73,72.01,316693.0,60.5605,60.7966,60.5014,60.7376,316693.0
2018-10-31 09:30:00,72.26,72.47,71.85,72.2,167120.0,60.9485,61.1256,60.6026,60.8979,167120.0
2018-10-31 10:00:00,72.17,72.19,71.25,71.27,107346.0,60.8726,60.8894,60.0966,60.1134,107346.0
2018-10-31 10:30:00,71.25,71.39,71.08,71.37,86495.0,60.0966,60.2147,59.9532,60.1978,86495.0
2018-10-31 11:00:00,71.36,71.42,71.17,71.23,53541.0,60.1894,60.24,60.0291,60.0797,53541.0
2018-10-31 11:30:00,71.21,71.4,71.13,71.15,117059.0,60.0628,60.2231,59.9954,60.0122,117059.0
2018-10-31 12:00:00,71.17,71.35,71.14,71.26,74563.0,60.0291,60.1809,60.0038,60.105,74563.0
2018-10-31 12:30:00,71.26,71.84,71.26,71.79,53228.0,60.105,60.5942,60.105,60.552,53228.0
2018-10-31 13:00:00,71.8,71.95,71.79,71.8,64920.0,60.5605,60.687,60.552,60.5605,64920.0
2018-10-31 13:30:00,71.8,71.98,71.68,71.89,60812.0,60.5605,60.7123,60.4593,60.6364,60812.0
2018-10-31 14:00:00,71.89,72.27,71.87,72.24,68436.0,60.6364,60.9569,60.6195,60.9316,68436.0
2018-10-31 14:30:00,72.24,72.29,72.09,72.21,99219.0,60.9316,60.9738,60.8051,60.9063,99219.0
2018-10-31 15:00:00,72.22,72.23,71.76,71.87,146241.0,60.9147,60.9232,60.5267,60.6195,146241.0
2018-10-31 15:30:00,71.86,71.89,71.25,71.33,377956.0,60.6111,60.6364,60.0966,60.164,377956.0
2018-11-01 09:30:00,71.22,71.9,70.74,71.56,173557.0,60.0713,60.6448,59.6664,60.358,173557.0
2018-11-01 10:00:00,71.52,71.53,71.04,71.47,137201.0,60.3243,60.3327,59.9194,60.2821,137201.0
2018-11-01 10:30:00,71.48,71.78,71.48,71.68,99970.0,60.2906,60.5436,60.2906,60.4593,99970.0
2018-11-01 11:00:00,71.69,72.02,71.4,71.98,105190.0,60.4677,60.746,60.2231,60.7123,105190.0
2018-11-01 11:30:00,71.99,72.08,71.71,72.0,115903.0,60.7207,60.7966,60.4846,60.7292,115903.0
2018-11-01 12:00:00,72.0,72.06,71.73,71.82,84437.0,60.7292,60.7798,60.5014,60.5773,84437.0
2018-11-01 12:30:00,71.83,72.17,71.82,72.17,83332.0,60.5858,60.8726,60.5773,60.8726,83332.0
2018-11-01 13:00:00,72.17,72.21,71.96,72.06,104798.0,60.8726,60.9063,60.6954,60.7798,104798.0
2018-11-01 13:30:00,72.07,72.07,71.73,71.78,66841.0,60.7882,60.7882,60.5014,60.5436,66841.0
2018-11-01 14:00:00,71.77,71.77,71.64,71.67,72028.0,60.5352,60.5352,60.4255,60.4508,72028.0
2018-11-01 14:30:00,71.67,71.76,71.57,71.71,98952.0,60.4508,60.5267,60.3665,60.4846,98952.0
2018-11-01 15:00:00,71.7,71.71,71.39,71.43,153880.0,60.4761,60.4846,60.2147,60.2484,153880.0
2018-11-01 15:30:00,71.43,71.8,71.32,71.79,400770.0,60.2484,60.5605,60.1556,60.552,400770.0
2018-11-02 09:30:00,71.88,72.18,71.55,71.64,127238.0,60.628,60.881,60.3496,60.4255,127238.0
2018-11-02 10:00:00,71.64,72.15,71.5,71.95,161175.0,60.4255,60.8557,60.3074,60.687,161175.0
2018-11-02 10:30:00,71.94,71.94,71.08,71.43,121785.0,60.6786,60.6786,59.9532,60.2484,121785.0
2018-11-02 11:00:00,71.43,71.52,71.08,71.22,104795.0,60.2484,60.3243,59.9532,60.0713,104795.0
2018-11-02 11:30:00,71.21,71.24,70.88,71.17,250515.0,60.0628,60.0881,59.7845,60.0291,250515.0
2018-11-02 12:00:00,71.2,71.41,71.13,71.23,78486.0,60.0544,60.2315,59.9954,60.0797,78486.0
2018-11-02 12:30:00,71.23,71.24,70.73,70.88,97362.0,60.0797,60.0881,59.658,59.7845,97362.0
2018-11-02 13:00:00,70.88,71.1,70.85,70.95,75753.0,59.7845,59.9701,59.7592,59.8435,75753.0
2018-11-02 13:30:00,70.95,71.29,70.8,71.22,161854.0,59.8435,60.1303,59.717,60.0713,161854.0
2018-11-02 14:00:00,71.21,71.51,70.94,71.46,136436.0,60.0628,60.3159,59.8351,60.2737,136436.0
2018-11-02 14:30:00,71.45,71.48,71.06,71.1,159369.0,60.2653,60.2906,59.9363,59.9701,159369.0
2018-11-02 15:00:00,71.11,71.26,70.92,71.2,207372.0,59.9785,60.105,59.8182,60.0544,207372.0
2018-11-02 15:30:00,71.19,71.25,70.88,71.25,593533.0,60.046,60.0966,59.7845,60.0966,593533.0
2018-11-05 09:30:00,64.9,65.71,63.19,63.65,1941839.0,54.7406,55.4238,53.2983,53.6863,1941839.0
2018-11-05 10:00:00,63.66,64.7,63.52,64.09,792429.0,53.6947,54.5719,53.5766,54.0574,792429.0
2018-11-05 10:30:00,64.09,64.55,63.75,64.3,483188.0,54.0574,54.4454,53.7706,54.2345,483188.0
2018-11-05 11:00:00,64.29,64.3,63.61,63.97,511508.0,54.2261,54.2345,53.6525,53.9562,511508.0
2018-11-05 11:30:00,63.97,64.86,63.85,64.7,387293.0,53.9562,54.7069,53.855,54.5719,387293.0
2018-11-05 12:00:00,64.69,65.4,64.53,64.84,446485.0,54.5635,55.1623,54.4285,54.69,446485.0
2018-11-05 12:30:00,64.84,64.98,64.56,64.85,299561.0,54.69,54.8081,54.4538,54.6984,299561.0
2018-11-05 13:00:00,64.83,64.83,64.41,64.51,258834.0,54.6816,54.6816,54.3273,54.4116,258834.0
2018-11-05 13:30:00,64.52,65.1,64.51,64.96,405974.0,54.4201,54.9093,54.4116,54.7912,405974.0
2018-11-05 14:00:00,64.96,64.99,64.52,64.77,370248.0,54.7912,54.8165,54.4201,54.6309,370248.0
2018-11-05 14:30:00,64.78,64.86,64.51,64.56,313445.0,54.6394,54.7069,54.4116,54.4538,313445.0
2018-11-05 15:00:00,64.56,64.57,64.14,64.33,449748.0,54.4538,54.4623,54.0996,54.2598,449748.0
2018-11-05 15:30:00,64.33,64.65,64.25,64.51,1093369.0,54.2598,54.5297,54.1923,54.4116,1093369.0
2018-11-06 09:30:00,64.56,65.31,64.56,64.96,354176.0,54.4538,55.0864,54.4538,54.7912,354176.0
2018-11-06 10:00:00,64.98,65.0,64.57,64.73,186863.0,54.8081,54.8249,54.4623,54.5972,186863.0
2018-11-06 10:30:00,64.75,65.0,64.75,64.88,147705.0,54.6141,54.8249,54.6141,54.7237,147705.0
2018-11-06 11:00:00,64.89,64.91,64.58,64.62,179452.0,54.7322,54.749,54.4707,54.5044,179452.0
2018-11-06 11:30:00,64.61,64.87,64.56,64.79,139376.0,54.496,54.7153,54.4538,54.6478,139376.0
2018-11-06 12:00:00,64.79,65.15,64.75,65.07,164920.0,54.6478,54.9515,54.6141,54.884,164920.0
2018-11-06 12:30:00,65.08,65.3,65.0,65.03,116311.0,54.8924,55.078,54.8249,54.8502,116311.0
2018-11-06 13:00:00,65.03,65.04,64.67,64.75,168688.0,54.8502,54.8587,54.5466,54.6141,168688.0
2018-11-06 13:30:00,64.75,64.8,64.59,64.59,73701.0,54.6141,54.6562,54.4791,54.4791,73701.0
2018-11-06 14:00:00,64.59,64.6,64.05,64.18,251714.0,54.4791,54.4876,54.0237,54.1333,251714.0
2018-11-06 14:30:00,64.17,64.24,63.94,64.0,180763.0,54.1249,54.1839,53.9309,53.9815,180763.0
2018-11-06 15:00:00,63.99,64.2,63.93,63.95,269851.0,53.973,54.1502,53.9224,53.9393,269851.0
2018-11-06 15:30:00,63.95,64.48,63.95,64.44,609529.0,53.9393,54.3863,53.9393,54.3526,609529.0
2018-11-07 09:30:00,64.71,65.61,64.62,65.02,213889.0,54.5803,55.3395,54.5044,54.8418,213889.0
2018-11-07 10:00:00,64.98,65.35,64.63,65.25,243209.0,54.8081,55.1202,54.5129,55.0358,243209.0
2018-11-07 10:30:00,65.27,65.91,65.22,65.84,259934.0,55.0527,55.5925,55.0105,55.5334,259934.0
2018-11-07 11:00:00,65.85,66.32,65.85,66.26,216280.0,55.5419,55.9383,55.5419,55.8877,216280.0
2018-11-07 11:30:00,66.28,66.4,66.07,66.23,141599.0,55.9046,56.0058,55.7274,55.8624,141599.0
2018-11-07 12:00:00,66.24,66.44,66.22,66.26,165509.0,55.8708,56.0395,55.854,55.8877,165509.0
2018-11-07 12:30:00,66.26,66.79,66.25,66.56,200260.0,55.8877,56.3347,55.8793,56.1407,200260.0
2018-11-07 13:00:00,66.57,66.6,66.28,66.35,160158.0,56.1492,56.1745,55.9046,55.9636,160158.0
2018-11-07 13:30:00,66.35,66.63,66.32,66.34,174187.0,55.9636,56.1998,55.9383,55.9552,174187.0
2018-11-07 14:00:00,66.33,66.61,66.33,66.47,140023.0,55.9467,56.1829,55.9467,56.0648,140023.0
2018-11-07 14:30:00,66.47,66.58,66.39,66.56,182364.0,56.0648,56.1576,55.9974,56.1407,182364.0
2018-11-07 15:00:00,66.56,66.6,66.23,66.57,237600.0,56.1407,56.1745,55.8624,56.1492,237600.0
2018-11-07 15:30:00,66.57,66.74,66.32,66.46,554009.0,56.1492,56.2926,55.9383,56.0564,554009.0
2018-11-08 09:30:00,66.21,67.04,66.21,66.59,160820.0,55.8455,56.5456,55.8455,56.166,160820.0
2018-11-08 10:00:00,66.59,66.72,66.16,66.17,157536.0,56.166,56.2757,55.8034,55.8118,157536.0
2018-11-08 10:30:00,66.19,66.66,66.17,66.61,137421.0,55.8287,56.2251,55.8118,56.1829,137421.0
2018-11-08 11:00:00,66.61,66.82,66.51,66.56,200124.0,56.1829,56.36,56.0986,56.1407,200124.0
2018-11-08 11:30:00,66.58,66.77,66.49,66.68,145798.0,56.1576,56.3179,56.0817,56.242,145798.0
2018-11-08 12:00:00,66.69,66.93,66.64,66.64,145879.0,56.2504,56.4528,56.2082,56.2082,145879.0
2018-11-08 12:30:00,66.64,66.73,66.31,66.31,102292.0,56.2082,56.2841,55.9299,55.9299,102292.0
2018-11-08 13:00:00,66.32,66.56,66.29,66.36,105010.0,55.9383,56.1407,55.913,55.972,105010.0
2018-11-08 13:30:00,66.35,66.53,66.29,66.53,90724.0,55.9636,56.1154,55.913,56.1154,90724.0
2018-11-08 14:00:00,66.53,66.58,66.37,66.47,164667.0,56.1154,56.1576,55.9805,56.0648,164667.0
2018-11-08 14:30:00,66.48,66.76,66.43,66.73,201401.0,56.0733,56.3094,56.0311,56.2841,201401.0
2018-11-08 15:00:00,66.72,66.72,66.49,66.52,192183.0,56.2757,56.2757,56.0817,56.107,192183.0
2018-11-08 15:30:00,66.52,66.57,66.38,66.57,519530.0,56.107,56.1492,55.9889,56.1492,519530.0
2018-11-09 09:30:00,66.6,67.63,66.56,67.4,233463.0,56.1745,57.0432,56.1407,56.8492,233463.0
2018-11-09 10:00:00,67.4,67.4,66.86,66.99,130751.0,56.8492,56.8492,56.3938,56.5034,130751.0
2018-11-09 10:30:00,66.98,67.19,66.9,67.15,135118.0,56.495,56.6721,56.4275,56.6384,135118.0
2018-11-09 11:00:00,67.16,67.38,67.07,67.38,130230.0,56.6468,56.8324,56.5709,56.8324,130230.0
2018-11-09 11:30:00,67.38,67.44,67.1,67.17,105458.0,56.8324,56.883,56.5962,56.6553,105458.0
2018-11-09 12:00:00,67.18,67.3,66.97,67.06,162230.0,56.6637,56.7649,56.4866,56.5625,162230.0
2018-11-09 12:30:00,67.07,67.26,66.97,67.0,99709.0,56.5709,56.7312,56.4866,56.5119,99709.0
2018-11-09 13:00:00,66.99,67.07,66.93,67.03,81404.0,56.5034,56.5709,56.4528,56.5372,81404.0
2018-11-09 13:30:00,67.03,67.03,66.7,66.81,145478.0,56.5372,56.5372,56.2588,56.3516,145478.0
2018-11-09 14:00:00,66.8,66.83,66.43,66.6,188642.0,56.3432,56.3685,56.0311,56.1745,188642.0
2018-11-09 14:30:00,66.6,66.79,66.6,66.72,126944.0,56.1745,56.3347,56.1745,56.2757,126944.0
2018-11-09 15:00:00,66.73,66.87,66.6,66.77,169072.0,56.2841,56.4022,56.1745,56.3179,169072.0
2018-11-09 15:30:00,66.77,66.88,66.71,66.79,398504.0,56.3179,56.4106,56.2673,56.3347,398504.0
2018-11-12 09:30:00,66.88,67.99,66.76,67.26,259542.0,56.4106,57.3469,56.3094,56.7312,259542.0
2018-11-12 10:00:00,67.26,67.46,67.11,67.34,151296.0,56.7312,56.8999,56.6046,56.7986,151296.0
2018-11-12 10:30:00,67.32,67.4,67.09,67.23,121305.0,56.7818,56.8492,56.5878,56.7059,121305.0
2018-11-12 11:00:00,67.23,67.38,67.1,67.21,99320.0,56.7059,56.8324,56.5962,56.689,99320.0
2018-11-12 11:30:00,67.21,67.33,67.07,67.16,118671.0,56.689,56.7902,56.5709,56.6468,118671.0
2018-11-12 12:00:00,67.18,67.42,67.14,67.31,95759.0,56.6637,56.8661,56.6299,56.7733,95759.0
2018-11-12 12:30:00,67.31,67.31,67.16,67.16,62534.0,56.7733,56.7733,56.6468,56.6468,62534.0
2018-11-12 13:00:00,67.16,67.29,67.07,67.23,81780.0,56.6468,56.7565,56.5709,56.7059,81780.0
2018-11-12 13:30:00,67.22,67.42,67.14,67.34,64772.0,56.6974,56.8661,56.6299,56.7986,64772.0
2018-11-12 14:00:00,67.34,67.44,67.27,67.33,76068.0,56.7986,56.883,56.7396,56.7902,76068.0
2018-11-12 14:30:00,67.32,67.63,67.31,67.44,117879.0,56.7818,57.0432,56.7733,56.883,117879.0
2018-11-12 15:00:00,67.43,67.61,67.29,67.58,195537.0,56.8746,57.0264,56.7565,57.0011,195537.0
2018-11-12 15:30:00,67.58,67.59,67.23,67.38,525914.0,57.0011,57.0095,56.7059,56.8324,525914.0
2018-11-13 09:30:00,67.25,67.85,67.08,67.46,129839.0,56.7227,57.2288,56.5793,56.8999,129839.0
2018-11-13 10:00:00,67.45,67.57,66.75,66.75,130335.0,56.8914,56.9926,56.301,56.301,130335.0
2018-11-13 10:30:00,66.72,66.84,66.56,66.7,200417.0,56.2757,56.3769,56.1407,56.2588,200417.0
2018-11-13 11:00:00,66.7,67.04,66.63,66.84,110402.0,56.2588,56.5456,56.1998,56.3769,110402.0
2018-11-13 11:30:00,66.82,66.95,66.75,66.83,104174.0,56.36,56.4697,56.301,56.3685,104174.0
2018-11-13 12:00:00,66.84,66.94,66.67,66.89,84640.0,56.3769,56.4613,56.2335,56.4191,84640.0
2018-11-13 12:30:00,66.88,66.89,66.57,66.65,120967.0,56.4106,56.4191,56.1492,56.2167,120967.0
2018-11-13 13:00:00,66.64,66.91,66.64,66.84,100710.0,56.2082,56.436,56.2082,56.3769,100710.0
2018-11-13 13:30:00,66.84,67.14,66.84,67.05,74147.0,56.3769,56.6299,56.3769,56.554,74147.0
2018-11-13 14:00:00,67.05,67.09,66.77,66.98,75463.0,56.554,56.5878,56.3179,56.495,75463.0
2018-11-13 14:30:00,66.99,67.16,66.86,67.01,98259.0,56.5034,56.6468,56.3938,56.5203,98259.0
2018-11-13 15:00:00,67.01,67.15,66.79,66.94,153373.0,56.5203,56.6384,56.3347,56.4613,153373.0
2018-11-13 15:30:00,66.92,67.02,66.84,66.88,423513.0,56.4444,56.5287,56.3769,56.4106,423513.0
2018-11-14 09:30:00,67.02,67.05,66.56,66.82,136920.0,56.5287,56.554,56.1407,56.36,136920.0
2018-11-14 10:00:00,66.8,66.84,66.56,66.74,103729.0,56.3432,56.3769,56.1407,56.2926,103729.0
2018-11-14 10:30:00,66.72,66.85,66.68,66.8,92883.0,56.2757,56.3853,56.242,56.3432,92883.0
2018-11-14 11:00:00,66.77,66.79,66.59,66.68,112323.0,56.3179,56.3347,56.166,56.242,112323.0
2018-11-14 11:30:00,66.68,66.72,66.57,66.63,108428.0,56.242,56.2757,56.1492,56.1998,108428.0
2018-11-14 12:00:00,66.63,66.82,66.61,66.79,125077.0,56.1998,56.36,56.1829,56.3347,125077.0
2018-11-14 12:30:00,66.78,66.78,66.59,66.63,93274.0,56.3263,56.3263,56.166,56.1998,93274.0
2018-11-14 13:00:00,66.64,66.72,66.56,66.57,120972.0,56.2082,56.2757,56.1407,56.1492,120972.0
2018-11-14 13:30:00,66.57,66.61,66.18,66.33,108119.0,56.1492,56.1829,55.8202,55.9467,108119.0
2018-11-14 14:00:00,66.31,66.58,66.18,66.53,164814.0,55.9299,56.1576,55.8202,56.1154,164814.0
2018-11-14 14:30:00,66.52,66.71,66.42,66.65,117002.0,56.107,56.2673,56.0227,56.2167,117002.0
2018-11-14 15:00:00,66.66,66.76,66.53,66.57,133406.0,56.2251,56.3094,56.1154,56.1492,133406.0
2018-11-14 15:30:00,66.57,66.65,66.31,66.47,545164.0,56.1492,56.2167,55.9299,56.0648,545164.0
2018-11-15 09:30:00,66.17,66.28,65.73,65.92,124238.0,55.8118,55.9046,55.4407,55.6009,124238.0
2018-11-15 10:00:00,65.91,66.03,65.62,65.63,104510.0,55.5925,55.6937,55.3479,55.3563,104510.0
2018-11-15 10:30:00,65.63,65.64,65.36,65.42,162763.0,55.3563,55.3648,55.1286,55.1792,162763.0
2018-11-15 11:00:00,65.44,65.82,65.44,65.8,98466.0,55.1961,55.5166,55.1961,55.4997,98466.0
2018-11-15 11:30:00,65.79,65.94,65.68,65.84,89195.0,55.4913,55.6178,55.3985,55.5334,89195.0
2018-11-15 12:00:00,65.85,65.89,65.53,65.67,89805.0,55.5419,55.5756,55.272,55.3901,89805.0
2018-11-15 12:30:00,65.68,65.78,65.58,65.63,86526.0,55.3985,55.4828,55.3141,55.3563,86526.0
2018-11-15 13:00:00,65.63,66.03,65.47,66.02,111489.0,55.3563,55.6937,55.2214,55.6853,111489.0
2018-11-15 13:30:00,66.02,66.15,65.98,66.08,69675.0,55.6853,55.7949,55.6515,55.7359,69675.0
2018-11-15 14:00:00,66.08,66.25,65.93,66.24,70122.0,55.7359,55.8793,55.6094,55.8708,70122.0
2018-11-15 14:30:00,66.24,66.28,66.02,66.1,79939.0,55.8708,55.9046,55.6853,55.7527,79939.0
2018-11-15 15:00:00,66.11,66.11,65.86,65.95,181437.0,55.7612,55.7612,55.5503,55.6262,181437.0
2018-11-15 15:30:00,65.95,66.24,65.91,66.23,396334.0,55.6262,55.8708,55.5925,55.8624,396334.0
2018-11-16 09:30:00,66.35,66.95,66.15,66.58,218768.0,55.9636,56.4697,55.7949,56.1576,218768.0
2018-11-16 10:00:00,66.58,66.82,66.43,66.45,102307.0,56.1576,56.36,56.0311,56.048,102307.0
2018-11-16 10:30:00,66.44,66.74,66.36,66.56,194949.0,56.0395,56.2926,55.972,56.1407,194949.0
2018-11-16 11:00:00,66.57,66.63,66.26,66.27,195399.0,56.1492,56.1998,55.8877,55.8961,195399.0
2018-11-16 11:30:00,66.27,66.67,66.17,66.61,121580.0,55.8961,56.2335,55.8118,56.1829,121580.0
2018-11-16 12:00:00,66.61,66.76,66.45,66.47,110715.0,56.1829,56.3094,56.048,56.0648,110715.0
2018-11-16 12:30:00,66.46,66.81,66.41,66.65,516859.0,56.0564,56.3516,56.0142,56.2167,516859.0
2018-11-16 13:00:00,66.64,66.73,66.52,66.53,239011.0,56.2082,56.2841,56.107,56.1154,239011.0
2018-11-16 13:30:00,66.54,66.67,66.48,66.59,104424.0,56.1239,56.2335,56.0733,56.166,104424.0
2018-11-16 14:00:00,66.6,66.83,66.57,66.79,503752.0,56.1745,56.3685,56.1492,56.3347,503752.0
2018-11-16 14:30:00,66.79,66.84,66.61,66.62,205368.0,56.3347,56.3769,56.1829,56.1913,205368.0
2018-11-16 15:00:00,66.63,66.71,66.6,66.61,353495.0,56.1998,56.2673,56.1745,56.1829,353495.0
2018-11-16 15:30:00,66.62,66.66,66.44,66.49,703603.0,56.1913,56.2251,56.0395,56.0817,703603.0
2018-11-19 09:30:00,65.94,66.33,65.92,66.01,277265.0,55.6178,55.9467,55.6009,55.6768,277265.0
2018-11-19 10:00:00,66.02,66.13,65.78,65.83,177003.0,55.6853,55.7781,55.4828,55.525,177003.0
2018-11-19 10:30:00,65.83,66.06,65.77,66.0,235583.0,55.525,55.719,55.4744,55.6684,235583.0
2018-11-19 11:00:00,65.99,66.12,65.84,65.92,189699.0,55.66,55.7696,55.5334,55.6009,189699.0
2018-11-19 11:30:00,65.92,66.03,65.83,65.86,162524.0,55.6009,55.6937,55.525,55.5503,162524.0
2018-11-19 12:00:00,65.87,66.04,65.75,65.91,172116.0,55.5588,55.7021,55.4575,55.5925,172116.0
2018-11-19 12:30:00,65.9,66.15,65.83,66.12,135950.0,55.5841,55.7949,55.525,55.7696,135950.0
2018-11-19 13:00:00,66.12,66.13,65.95,65.97,106656.0,55.7696,55.7781,55.6262,55.6431,106656.0
2018-11-19 13:30:00,65.98,66.11,65.89,65.89,146568.0,55.6515,55.7612,55.5756,55.5756,146568.0
2018-11-19 14:00:00,65.89,66.0,65.79,65.93,107364.0,55.5756,55.6684,55.4913,55.6094,107364.0
2018-11-19 14:30:00,65.94,66.12,65.85,66.08,167826.0,55.6178,55.7696,55.5419,55.7359,167826.0
2018-11-19 15:00:00,66.08,66.14,65.99,66.06,391577.0,55.7359,55.7865,55.66,55.719,391577.0
2018-11-19 15:30:00,66.06,66.14,65.97,66.03,511129.0,55.719,55.7865,55.6431,55.6937,511129.0
2018-11-20 09:30:00,64.27,65.84,64.27,65.6,417511.0,54.2092,55.5334,54.2092,55.331,417511.0
2018-11-20 10:00:00,65.6,66.12,65.48,65.74,405351.0,55.331,55.7696,55.2298,55.4491,405351.0
2018-11-20 10:30:00,65.75,65.81,65.48,65.68,118453.0,55.4575,55.5081,55.2298,55.3985,118453.0
2018-11-20 11:00:00,65.68,65.69,65.43,65.64,100030.0,55.3985,55.4069,55.1876,55.3648,100030.0
2018-11-20 11:30:00,65.64,65.88,65.47,65.58,81833.0,55.3648,55.5672,55.2214,55.3141,81833.0
2018-11-20 12:00:00,65.6,65.8,65.55,65.74,77556.0,55.331,55.4997,55.2888,55.4491,77556.0
2018-11-20 12:30:00,65.76,65.85,65.66,65.66,62939.0,55.466,55.5419,55.3816,55.3816,62939.0
2018-11-20 13:00:00,65.65,65.75,65.49,65.54,77734.0,55.3732,55.4575,55.2382,55.2804,77734.0
2018-11-20 13:30:00,65.54,65.73,65.48,65.69,70908.0,55.2804,55.4407,55.2298,55.4069,70908.0
2018-11-20 14:00:00,65.68,65.68,65.26,65.27,169718.0,55.3985,55.3985,55.0442,55.0527,169718.0
2018-11-20 14:30:00,65.28,65.5,65.22,65.24,112587.0,55.0611,55.2467,55.0105,55.0274,112587.0
2018-11-20 15:00:00,65.24,65.51,65.04,65.45,168914.0,55.0274,55.2551,54.8587,55.2045,168914.0
2018-11-20 15:30:00,65.46,65.46,65.04,65.1,313305.0,55.2129,55.2129,54.8587,54.9093,313305.0
2018-11-21 09:30:00,65.43,65.84,64.96,65.27,125561.0,55.1876,55.5334,54.7912,55.0527,125561.0
2018-11-21 10:00:00,65.27,65.32,64.9,64.97,115576.0,55.0527,55.0948,54.7406,54.7996,115576.0
2018-11-21 10:30:00,64.99,65.0,64.78,64.87,125774.0,54.8165,54.8249,54.6394,54.7153,125774.0
2018-11-21 11:00:00,64.88,64.88,64.57,64.65,125411.0,54.7237,54.7237,54.4623,54.5297,125411.0
2018-11-21 11:30:00,64.66,64.72,64.44,64.49,106570.0,54.5382,54.5888,54.3526,54.3948,106570.0
2018-11-21 12:00:00,64.5,64.56,64.41,64.44,98772.0,54.4032,54.4538,54.3273,54.3526,98772.0
2018-11-21 12:30:00,64.43,64.55,64.37,64.53,141764.0,54.3442,54.4454,54.2936,54.4285,141764.0
2018-11-21 13:00:00,64.53,64.54,64.25,64.33,91640.0,54.4285,54.4369,54.1923,54.2598,91640.0
2018-11-21 13:30:00,64.33,64.35,64.1,64.2,127491.0,54.2598,54.2767,54.0658,54.1502,127491.0
2018-11-21 14:00:00,64.2,64.46,64.11,64.46,167616.0,54.1502,54.3695,54.0743,54.3695,167616.0
2018-11-21 14:30:00,64.48,64.74,64.46,64.7,118452.0,54.3863,54.6056,54.3695,54.5719,118452.0
2018-11-21 15:00:00,64.7,64.8,64.55,64.57,213319.0,54.5719,54.6562,54.4454,54.4623,213319.0
2018-11-21 15:30:00,64.56,64.69,64.29,64.5,587663.0,54.4538,54.5635,54.2261,54.4032,587663.0
2018-11-23 09:30:00,64.8,65.41,64.47,65.26,134049.0,54.6562,55.1708,54.3779,55.0442,134049.0
2018-11-23 10:00:00,65.26,65.26,65.02,65.03,125798.0,55.0442,55.0442,54.8418,54.8502,125798.0
2018-11-23 10:30:00,65.01,65.11,64.82,65.11,160287.0,54.8334,54.9177,54.6731,54.9177,160287.0
2018-11-23 11:00:00,65.11,65.27,64.94,65.19,159876.0,54.9177,55.0527,54.7743,54.9852,159876.0
2018-11-23 11:30:00,65.18,65.24,64.99,65.02,120260.0,54.9768,55.0274,54.8165,54.8418,120260.0
2018-11-23 12:00:00,65.02,65.08,64.88,64.91,150658.0,54.8418,54.8924,54.7237,54.749,150658.0
2018-11-23 12:30:00,64.9,65.18,64.86,64.91,201265.0,54.7406,54.9768,54.7069,54.749,201265.0
2018-11-26 09:30:00,65.19,65.36,64.98,65.09,78981.0,54.9852,55.1286,54.8081,54.9009,78981.0
2018-11-26 10:00:00,65.09,65.09,64.58,64.74,108313.0,54.9009,54.9009,54.4707,54.6056,108313.0
2018-11-26 10:30:00,64.74,65.04,64.74,64.93,102367.0,54.6056,54.8587,54.6056,54.7659,102367.0
2018-11-26 11:00:00,64.95,64.98,64.69,64.78,106458.0,54.7828,54.8081,54.5635,54.6394,106458.0
2018-11-26 11:30:00,64.77,64.78,64.49,64.64,156061.0,54.6309,54.6394,54.3948,54.5213,156061.0
2018-11-26 12:00:00,64.63,64.66,64.41,64.42,78579.0,54.5129,54.5382,54.3273,54.3357,78579.0
2018-11-26 12:30:00,64.42,64.45,64.27,64.3,83761.0,54.3357,54.361,54.2092,54.2345,83761.0
2018-11-26 13:00:00,64.31,64.42,64.28,64.32,200895.0,54.243,54.3357,54.2176,54.2514,200895.0
2018-11-26 13:30:00,64.32,64.6,64.31,64.58,128093.0,54.2514,54.4876,54.243,54.4707,128093.0
2018-11-26 14:00:00,64.58,64.74,64.56,64.67,100688.0,54.4707,54.6056,54.4538,54.5466,100688.0
2018-11-26 14:30:00,64.68,64.74,64.55,64.7,115025.0,54.555,54.6056,54.4454,54.5719,115025.0
2018-11-26 15:00:00,64.71,64.85,64.69,64.82,237017.0,54.5803,54.6984,54.5635,54.6731,237017.0
2018-11-26 15:30:00,64.82,64.94,64.8,64.91,509389.0,54.6731,54.7743,54.6562,54.749,509389.0
2018-11-27 09:30:00,65.01,65.22,64.74,64.96,313144.0,54.8334,55.0105,54.6056,54.7912,313144.0
2018-11-27 10:00:00,64.93,65.07,64.83,64.93,208802.0,54.7659,54.884,54.6816,54.7659,208802.0
2018-11-27 10:30:00,64.94,65.0,64.8,64.94,187443.0,54.7743,54.8249,54.6562,54.7743,187443.0
2018-11-27 11:00:00,64.92,65.01,64.88,65.01,209060.0,54.7575,54.8334,54.7237,54.8334,209060.0
2018-11-27 11:30:00,65.01,65.18,64.91,64.99,135582.0,54.8334,54.9768,54.749,54.8165,135582.0
2018-11-27 12:00:00,64.99,65.05,64.83,64.84,113533.0,54.8165,54.8671,54.6816,54.69,113533.0
2018-11-27 12:30:00,64.83,64.99,64.81,64.95,125239.0,54.6816,54.8165,54.6647,54.7828,125239.0
2018-11-27 13:00:00,64.95,65.09,64.91,65.04,128879.0,54.7828,54.9009,54.749,54.8587,128879.0
2018-11-27 13:30:00,65.05,65.14,64.93,65.06,242341.0,54.8671,54.943,54.7659,54.8755,242341.0
2018-11-27 14:00:00,65.07,65.31,65.05,65.29,120712.0,54.884,55.0864,54.8671,55.0695,120712.0
2018-11-27 14:30:00,65.29,65.43,65.12,65.14,140479.0,55.0695,55.1876,54.9262,54.943,140479.0
2018-11-27 15:00:00,65.15,65.36,65.14,65.23,162903.0,54.9515,55.1286,54.943,55.0189,162903.0
2018-11-27 15:30:00,65.24,65.38,65.21,65.34,382600.0,55.0274,55.1455,55.0021,55.1117,382600.0
2018-11-28 09:30:00,65.4,66.17,65.4,65.86,116789.0,55.1623,55.8118,55.1623,55.5503,116789.0
2018-11-28 10:00:00,65.86,66.0,65.79,65.94,106915.0,55.5503,55.6684,55.4913,55.6178,106915.0
2018-11-28 10:30:00,65.95,66.25,65.89,66.23,115672.0,55.6262,55.8793,55.5756,55.8624,115672.0
2018-11-28 11:00:00,66.25,66.43,66.21,66.35,102632.0,55.8793,56.0311,55.8455,55.9636,102632.0
2018-11-28 11:30:00,66.35,66.41,66.24,66.41,107320.0,55.9636,56.0142,55.8708,56.0142,107320.0
2018-11-28 12:00:00,66.42,66.87,66.41,66.8,111963.0,56.0227,56.4022,56.0142,56.3432,111963.0
2018-11-28 12:30:00,66.8,66.81,66.65,66.69,101491.0,56.3432,56.3516,56.2167,56.2504,101491.0
2018-11-28 13:00:00,66.69,66.7,66.51,66.6,79255.0,56.2504,56.2588,56.0986,56.1745,79255.0
2018-11-28 13:30:00,66.6,66.66,66.55,66.59,66554.0,56.1745,56.2251,56.1323,56.166,66554.0
2018-11-28 14:00:00,66.59,66.69,66.47,66.62,1633426.0,56.166,56.2504,56.0648,56.1913,1633426.0
2018-11-28 14:30:00,66.62,66.74,66.41,66.46,274392.0,56.1913,56.2926,56.0142,56.0564,274392.0
2018-11-28 15:00:00,66.48,66.71,66.44,66.7,151050.0,56.0733,56.2673,56.0395,56.2588,151050.0
2018-11-28 15:30:00,66.7,66.87,66.64,66.86,438673.0,56.2588,56.4022,56.2082,56.3938,438673.0
2018-11-29 09:30:00,66.64,67.13,66.64,66.87,106639.0,56.2082,56.6215,56.2082,56.4022,106639.0
2018-11-29 10:00:00,66.91,67.17,66.83,67.0,108074.0,56.436,56.6553,56.3685,56.5119,108074.0
2018-11-29 10:30:00,67.02,67.21,67.02,67.07,110748.0,56.5287,56.689,56.5287,56.5709,110748.0
2018-11-29 11:00:00,67.07,67.08,66.8,67.07,142343.0,56.5709,56.5793,56.3432,56.5709,142343.0
2018-11-29 11:30:00,67.07,67.2,66.94,67.16,97224.0,56.5709,56.6806,56.4613,56.6468,97224.0
2018-11-29 12:00:00,67.17,67.22,67.0,67.2,84214.0,56.6553,56.6974,56.5119,56.6806,84214.0
2018-11-29 12:30:00,67.21,67.34,67.17,67.25,94462.0,56.689,56.7986,56.6553,56.7227,94462.0
2018-11-29 13:00:00,67.25,67.29,67.14,67.14,112566.0,56.7227,56.7565,56.6299,56.6299,112566.0
2018-11-29 13:30:00,67.15,67.29,67.1,67.28,88124.0,56.6384,56.7565,56.5962,56.748,88124.0
2018-11-29 14:00:00,67.28,67.56,67.23,67.47,229258.0,56.748,56.9842,56.7059,56.9083,229258.0
2018-11-29 14:30:00,67.47,67.77,67.46,67.75,140791.0,56.9083,57.1613,56.8999,57.1445,140791.0
2018-11-29 15:00:00,67.75,67.79,67.61,67.69,200070.0,57.1445,57.1782,57.0264,57.0939,200070.0
2018-11-29 15:30:00,67.69,67.7,67.49,67.55,466379.0,57.0939,57.1023,56.9252,56.9758,466379.0
2018-11-30 09:30:00,67.44,67.66,67.13,67.3,182060.0,56.883,57.0685,56.6215,56.7649,182060.0
2018-11-30 10:00:00,67.3,67.31,66.73,66.75,179200.0,56.7649,56.7733,56.2841,56.301,179200.0
2018-11-30 10:30:00,66.74,66.89,66.4,66.49,229791.0,56.2926,56.4191,56.0058,56.0817,229791.0
2018-11-30 11:00:00,66.49,66.53,66.29,66.38,180405.0,56.0817,56.1154,55.913,55.9889,180405.0
2018-11-30 11:30:00,66.37,66.6,66.27,66.58,194219.0,55.9805,56.1745,55.8961,56.1576,194219.0
2018-11-30 12:00:00,66.59,66.68,66.53,66.62,148836.0,56.166,56.242,56.1154,56.1913,148836.0
2018-11-30 12:30:00,66.62,66.9,66.54,66.87,104091.0,56.1913,56.4275,56.1239,56.4022,104091.0
2018-11-30 13:00:00,66.88,67.0,66.77,66.9,148697.0,56.4106,56.5119,56.3179,56.4275,148697.0
2018-11-30 13:30:00,66.91,67.07,66.85,67.03,132930.0,56.436,56.5709,56.3853,56.5372,132930.0
2018-11-30 14:00:00,67.03,67.08,66.95,67.08,125372.0,56.5372,56.5793,56.4697,56.5793,125372.0
2018-11-30 14:30:00,67.08,67.12,66.83,66.9,201872.0,56.5793,56.6131,56.3685,56.4275,201872.0
2018-11-30 15:00:00,66.91,67.14,66.85,67.14,198152.0,56.436,56.6299,56.3853,56.6299,198152.0
2018-11-30 15:30:00,67.14,67.43,67.05,67.4,911227.0,56.6299,56.8746,56.554,56.8492,911227.0
2018-12-03 09:30:00,67.35,67.41,66.71,66.77,366465.0,56.8071,56.8577,56.2673,56.3179,366465.0
2018-12-03 10:00:00,66.78,67.04,66.65,66.65,237707.0,56.3263,56.5456,56.2167,56.2167,237707.0
2018-12-03 10:30:00,66.65,66.95,66.64,66.92,204627.0,56.2167,56.4697,56.2082,56.4444,204627.0
2018-12-03 11:00:00,66.92,66.95,66.6,66.63,291674.0,56.4444,56.4697,56.1745,56.1998,291674.0
2018-12-03 11:30:00,66.6,66.67,66.47,66.56,147147.0,56.1745,56.2335,56.0648,56.1407,147147.0
2018-12-03 12:00:00,66.56,66.87,66.49,66.83,84524.0,56.1407,56.4022,56.0817,56.3685,84524.0
2018-12-03 12:30:00,66.83,66.88,66.77,66.79,111438.0,56.3685,56.4106,56.3179,56.3347,111438.0
2018-12-03 13:00:00,66.79,66.92,66.66,66.68,145205.0,56.3347,56.4444,56.2251,56.242,145205.0
2018-12-03 13:30:00,66.67,66.68,66.41,66.52,174870.0,56.2335,56.242,56.0142,56.107,174870.0
2018-12-03 14:00:00,66.53,66.77,66.53,66.73,216331.0,56.1154,56.3179,56.1154,56.2841,216331.0
2018-12-03 14:30:00,66.73,66.73,66.4,66.56,217835.0,56.2841,56.2841,56.0058,56.1407,217835.0
2018-12-03 15:00:00,66.56,66.93,66.55,66.83,269277.0,56.1407,56.4528,56.1323,56.3685,269277.0
2018-12-03 15:30:00,66.83,67.04,66.73,67.03,444680.0,56.3685,56.5456,56.2841,56.5372,444680.0
2018-12-04 09:30:00,66.88,67.18,66.87,66.9,480460.0,56.4106,56.6637,56.4022,56.4275,480460.0
2018-12-04 10:00:00,66.91,66.99,66.69,66.81,152393.0,56.436,56.5034,56.2504,56.3516,152393.0
2018-12-04 10:30:00,66.81,66.89,66.6,66.73,325190.0,56.3516,56.4191,56.1745,56.2841,325190.0
2018-12-04 11:00:00,66.72,66.85,66.61,66.85,109133.0,56.2757,56.3853,56.1829,56.3853,109133.0
2018-12-04 11:30:00,66.85,66.95,66.75,66.82,97972.0,56.3853,56.4697,56.301,56.36,97972.0
2018-12-04 12:00:00,66.82,66.83,66.31,66.4,164908.0,56.36,56.3685,55.9299,56.0058,164908.0
2018-12-04 12:30:00,66.38,66.49,66.25,66.43,116541.0,55.9889,56.0817,55.8793,56.0311,116541.0
2018-12-04 13:00:00,66.43,66.55,66.2,66.28,189840.0,56.0311,56.1323,55.8371,55.9046,189840.0
2018-12-04 13:30:00,66.26,66.55,66.17,66.52,220461.0,55.8877,56.1323,55.8118,56.107,220461.0
2018-12-04 14:00:00,66.5,66.62,66.37,66.37,233691.0,56.0901,56.1913,55.9805,55.9805,233691.0
2018-12-04 14:30:00,66.39,66.62,66.3,66.51,256714.0,55.9974,56.1913,55.9214,56.0986,256714.0
2018-12-04 15:00:00,66.51,66.51,66.24,66.28,301966.0,56.0986,56.0986,55.8708,55.9046,301966.0
2018-12-04 15:30:00,66.28,66.61,66.02,66.16,887601.0,55.9046,56.1829,55.6853,55.8034,887601.0
2018-12-06 09:30:00,65.83,65.93,64.87,64.93,240371.0,55.525,55.6094,54.7153,54.7659,240371.0
2018-12-06 10:00:00,64.93,65.08,64.67,64.74,198401.0,54.7659,54.8924,54.5466,54.6056,198401.0
2018-12-06 10:30:00,64.74,64.97,64.59,64.66,159009.0,54.6056,54.7996,54.4791,54.5382,159009.0
2018-12-06 11:00:00,64.65,64.8,64.1,64.23,272739.0,54.5297,54.6562,54.0658,54.1755,272739.0
2018-12-06 11:30:00,64.22,64.61,64.19,64.51,190878.0,54.167,54.496,54.1417,54.4116,190878.0
2018-12-06 12:00:00,64.5,64.73,64.45,64.59,155845.0,54.4032,54.5972,54.361,54.4791,155845.0
2018-12-06 12:30:00,64.59,64.75,64.43,64.71,164026.0,54.4791,54.6141,54.3442,54.5803,164026.0
2018-12-06 13:00:00,64.71,64.72,64.11,64.31,215067.0,54.5803,54.5888,54.0743,54.243,215067.0
2018-12-06 13:30:00,64.3,64.77,64.23,64.77,203943.0,54.2345,54.6309,54.1755,54.6309,203943.0
2018-12-06 14:00:00,64.76,65.02,64.59,65.02,206541.0,54.6225,54.8418,54.4791,54.8418,206541.0
2018-12-06 14:30:00,65.0,65.36,64.93,65.35,261194.0,54.8249,55.1286,54.7659,55.1202,261194.0
2018-12-06 15:00:00,65.37,65.64,65.24,65.55,266103.0,55.137,55.3648,55.0274,55.2888,266103.0
2018-12-06 15:30:00,65.55,66.0,65.53,65.95,610481.0,55.2888,55.6684,55.272,55.6262,610481.0
2018-12-07 09:30:00,65.82,66.04,65.37,65.68,107508.0,55.5166,55.7021,55.137,55.3985,107508.0
2018-12-07 10:00:00,65.72,65.92,65.3,65.34,77103.0,55.4322,55.6009,55.078,55.1117,77103.0
2018-12-07 10:30:00,65.34,65.58,65.21,65.54,121095.0,55.1117,55.3141,55.0021,55.2804,121095.0
2018-12-07 11:00:00,65.54,65.7,65.16,65.25,117604.0,55.2804,55.4154,54.9599,55.0358,117604.0
2018-12-07 11:30:00,65.23,65.42,65.12,65.18,70563.0,55.0189,55.1792,54.9262,54.9768,70563.0
2018-12-07 12:00:00,65.18,65.3,65.11,65.11,74040.0,54.9768,55.078,54.9177,54.9177,74040.0
2018-12-07 12:30:00,65.06,65.1,64.81,65.05,59798.0,54.8755,54.9093,54.6647,54.8671,59798.0
2018-12-07 13:00:00,65.05,65.1,64.9,65.06,124908.0,54.8671,54.9093,54.7406,54.8755,124908.0
2018-12-07 13:30:00,65.05,65.12,64.91,64.92,101285.0,54.8671,54.9262,54.749,54.7575,101285.0
2018-12-07 14:00:00,64.89,64.9,64.58,64.85,78635.0,54.7322,54.7406,54.4707,54.6984,78635.0
2018-12-07 14:30:00,64.87,65.06,64.77,64.84,115471.0,54.7153,54.8755,54.6309,54.69,115471.0
2018-12-07 15:00:00,64.85,65.26,64.85,65.2,198906.0,54.6984,55.0442,54.6984,54.9936,198906.0
2018-12-07 15:30:00,65.2,65.46,64.99,65.02,383257.0,54.9936,55.2129,54.8165,54.8418,383257.0
2018-12-10 09:30:00,65.0,65.44,64.39,64.49,125647.0,54.8249,55.1961,54.3104,54.3948,125647.0
2018-12-10 10:00:00,64.45,64.59,64.3,64.47,187145.0,54.361,54.4791,54.2345,54.3779,187145.0
2018-12-10 10:30:00,64.46,64.53,64.19,64.26,133125.0,54.3695,54.4285,54.1417,54.2008,133125.0
2018-12-10 11:00:00,64.28,64.3,63.94,64.09,198144.0,54.2176,54.2345,53.9309,54.0574,198144.0
2018-12-10 11:30:00,64.09,64.54,63.96,64.39,128937.0,54.0574,54.4369,53.9477,54.3104,128937.0
2018-12-10 12:00:00,64.38,64.45,64.17,64.27,87274.0,54.302,54.361,54.1249,54.2092,87274.0
2018-12-10 12:30:00,64.28,64.76,64.27,64.59,81869.0,54.2176,54.6225,54.2092,54.4791,81869.0
2018-12-10 13:00:00,64.6,64.84,64.58,64.64,64398.0,54.4876,54.69,54.4707,54.5213,64398.0
2018-12-10 13:30:00,64.64,64.91,64.64,64.82,69511.0,54.5213,54.749,54.5213,54.6731,69511.0
2018-12-10 14:00:00,64.84,64.95,64.64,64.92,138780.0,54.69,54.7828,54.5213,54.7575,138780.0
2018-12-10 14:30:00,64.93,65.06,64.79,64.79,120344.0,54.7659,54.8755,54.6478,54.6478,120344.0
2018-12-10 15:00:00,64.81,65.03,64.8,65.03,132724.0,54.6647,54.8502,54.6562,54.8502,132724.0
2018-12-10 15:30:00,65.04,65.17,64.9,64.9,450952.0,54.8587,54.9683,54.7406,54.7406,450952.0
2018-12-11 09:30:00,65.36,65.62,65.26,65.33,135002.0,55.1286,55.3479,55.0442,55.1033,135002.0
2018-12-11 10:00:00,65.34,65.75,65.34,65.67,91258.0,55.1117,55.4575,55.1117,55.3901,91258.0
2018-12-11 10:30:00,65.66,65.75,65.47,65.56,93110.0,55.3816,55.4575,55.2214,55.2973,93110.0
2018-12-11 11:00:00,65.58,65.61,65.39,65.5,88908.0,55.3141,55.3395,55.1539,55.2467,88908.0
2018-12-11 11:30:00,65.5,65.51,65.27,65.42,111975.0,55.2467,55.2551,55.0527,55.1792,111975.0
2018-12-11 12:00:00,65.41,65.41,65.17,65.26,67330.0,55.1708,55.1708,54.9683,55.0442,67330.0
2018-12-11 12:30:00,65.24,65.36,65.03,65.28,129256.0,55.0274,55.1286,54.8502,55.0611,129256.0
2018-12-11 13:00:00,65.27,65.46,65.23,65.38,80337.0,55.0527,55.2129,55.0189,55.1455,80337.0
2018-12-11 13:30:00,65.37,65.39,65.13,65.13,88892.0,55.137,55.1539,54.9346,54.9346,88892.0
2018-12-11 14:00:00,65.13,65.26,64.83,65.2,254250.0,54.9346,55.0442,54.6816,54.9936,254250.0
2018-12-11 14:30:00,65.2,65.5,65.2,65.43,123457.0,54.9936,55.2467,54.9936,55.1876,123457.0
2018-12-11 15:00:00,65.44,65.81,65.36,65.68,117236.0,55.1961,55.5081,55.1286,55.3985,117236.0
2018-12-11 15:30:00,65.68,65.75,65.3,65.31,284773.0,55.3985,55.4575,55.078,55.0864,284773.0
2018-12-12 09:30:00,66.05,66.31,65.65,65.81,123982.0,55.7106,55.9299,55.3732,55.5081,123982.0
2018-12-12 10:00:00,65.84,66.13,65.82,66.01,107668.0,55.5334,55.7781,55.5166,55.6768,107668.0
2018-12-12 10:30:00,66.02,66.02,65.55,65.68,90082.0,55.6853,55.6853,55.2888,55.3985,90082.0
2018-12-12 11:00:00,65.68,65.76,65.35,65.38,77247.0,55.3985,55.466,55.1202,55.1455,77247.0
2018-12-12 11:30:00,65.39,65.49,65.3,65.49,84921.0,55.1539,55.2382,55.078,55.2382,84921.0
2018-12-12 12:00:00,65.5,65.61,65.42,65.52,105580.0,55.2467,55.3395,55.1792,55.2635,105580.0
2018-12-12 12:30:00,65.52,65.92,65.47,65.86,71762.0,55.2635,55.6009,55.2214,55.5503,71762.0
2018-12-12 13:00:00,65.88,65.96,65.77,65.77,70827.0,55.5672,55.6347,55.4744,55.4744,70827.0
2018-12-12 13:30:00,65.78,65.82,65.69,65.74,42672.0,55.4828,55.5166,55.4069,55.4491,42672.0
2018-12-12 14:00:00,65.75,65.76,65.55,65.64,60086.0,55.4575,55.466,55.2888,55.3648,60086.0
2018-12-12 14:30:00,65.63,65.7,65.43,65.65,70052.0,55.3563,55.4154,55.1876,55.3732,70052.0
2018-12-12 15:00:00,65.65,65.8,65.59,65.66,80113.0,55.3732,55.4997,55.3226,55.3816,80113.0
2018-12-12 15:30:00,65.66,65.87,65.52,65.56,192598.0,55.3816,55.5588,55.2635,55.2973,192598.0
2018-12-13 09:30:00,65.51,66.14,65.51,65.95,278209.0,55.2551,55.7865,55.2551,55.6262,278209.0
2018-12-13 10:00:00,65.97,66.37,65.95,66.03,140903.0,55.6431,55.9805,55.6262,55.6937,140903.0
2018-12-13 10:30:00,66.03,66.09,65.88,65.96,81309.0,55.6937,55.7443,55.5672,55.6347,81309.0
2018-12-13 11:00:00,65.96,65.96,65.67,65.72,134825.0,55.6347,55.6347,55.3901,55.4322,134825.0
2018-12-13 11:30:00,65.7,66.07,65.68,65.98,83652.0,55.4154,55.7274,55.3985,55.6515,83652.0
2018-12-13 12:00:00,65.98,66.0,65.73,65.75,80448.0,55.6515,55.6684,55.4407,55.4575,80448.0
2018-12-13 12:30:00,65.75,65.9,65.71,65.75,100491.0,55.4575,55.5841,55.4238,55.4575,100491.0
2018-12-13 13:00:00,65.75,65.84,65.54,65.77,57786.0,55.4575,55.5334,55.2804,55.4744,57786.0
2018-12-13 13:30:00,65.77,65.89,65.75,65.78,94135.0,55.4744,55.5756,55.4575,55.4828,94135.0
2018-12-13 14:00:00,65.79,65.82,65.62,65.79,100009.0,55.4913,55.5166,55.3479,55.4913,100009.0
2018-12-13 14:30:00,65.8,66.06,65.71,65.98,248056.0,55.4997,55.719,55.4238,55.6515,248056.0
2018-12-13 15:00:00,65.98,66.12,65.91,66.02,130328.0,55.6515,55.7696,55.5925,55.6853,130328.0
2018-12-13 15:30:00,66.01,66.07,65.82,66.0,355971.0,55.6768,55.7274,55.5166,55.6684,355971.0
2018-12-14 09:30:00,65.57,66.05,65.51,65.98,120941.0,55.3057,55.7106,55.2551,55.6515,120941.0
2018-12-14 10:00:00,66.0,66.14,65.91,66.04,97142.0,55.6684,55.7865,55.5925,55.7021,97142.0
2018-12-14 10:30:00,66.04,66.33,65.91,66.1,135802.0,55.7021,55.9467,55.5925,55.7527,135802.0
2018-12-14 11:00:00,66.1,66.18,65.87,65.91,232119.0,55.7527,55.8202,55.5588,55.5925,232119.0
2018-12-14 11:30:00,65.91,65.99,65.43,65.47,146365.0,55.5925,55.66,55.1876,55.2214,146365.0
2018-12-14 12:00:00,65.47,65.75,65.47,65.64,93864.0,55.2214,55.4575,55.2214,55.3648,93864.0
2018-12-14 12:30:00,65.64,65.69,65.51,65.54,108144.0,55.3648,55.4069,55.2551,55.2804,108144.0
2018-12-14 13:00:00,65.53,65.55,65.38,65.39,129233.0,55.272,55.2888,55.1455,55.1539,129233.0
2018-12-14 13:30:00,65.39,65.55,65.29,65.5,70719.0,55.1539,55.2888,55.0695,55.2467,70719.0
2018-12-14 14:00:00,65.49,65.61,65.37,65.56,95027.0,55.2382,55.3395,55.137,55.2973,95027.0
2018-12-14 14:30:00,65.56,65.57,65.27,65.42,95322.0,55.2973,55.3057,55.0527,55.1792,95322.0
2018-12-14 15:00:00,65.41,65.56,65.32,65.38,181745.0,55.1708,55.2973,55.0948,55.1455,181745.0
2018-12-14 15:30:00,65.38,65.49,65.19,65.44,299574.0,55.1455,55.2382,54.9852,55.1961,299574.0
2018-12-17 09:30:00,65.41,65.46,64.85,65.08,163636.0,55.1708,55.2129,54.6984,54.8924,163636.0
2018-12-17 10:00:00,65.11,65.11,64.53,64.53,103671.0,54.9177,54.9177,54.4285,54.4285,103671.0
2018-12-17 10:30:00,64.54,65.05,64.54,64.9,109897.0,54.4369,54.8671,54.4369,54.7406,109897.0
2018-12-17 11:00:00,64.93,64.96,64.52,64.53,106180.0,54.7659,54.7912,54.4201,54.4285,106180.0
2018-12-17 11:30:00,64.54,64.72,64.47,64.59,129755.0,54.4369,54.5888,54.3779,54.4791,129755.0
2018-12-17 12:00:00,64.6,64.6,64.26,64.33,120721.0,54.4876,54.4876,54.2008,54.2598,120721.0
2018-12-17 12:30:00,64.32,64.41,64.0,64.07,99008.0,54.2514,54.3273,53.9815,54.0405,99008.0
2018-12-17 13:00:00,64.06,64.39,64.05,64.33,81270.0,54.0321,54.3104,54.0237,54.2598,81270.0
2018-12-17 13:30:00,64.33,64.35,64.08,64.15,142556.0,54.2598,54.2767,54.049,54.108,142556.0
2018-12-17 14:00:00,64.16,64.21,64.02,64.13,81838.0,54.1164,54.1586,53.9984,54.0911,81838.0
2018-12-17 14:30:00,64.13,64.34,64.11,64.17,78884.0,54.0911,54.2683,54.0743,54.1249,78884.0
2018-12-17 15:00:00,64.17,64.36,64.02,64.06,240991.0,54.1249,54.2851,53.9984,54.0321,240991.0
2018-12-17 15:30:00,64.07,64.27,63.88,64.19,568270.0,54.0405,54.2092,53.8803,54.1417,568270.0
2018-12-18 09:30:00,64.44,64.89,64.17,64.58,201278.0,54.3526,54.7322,54.1249,54.4707,201278.0
2018-12-18 10:00:00,64.58,64.74,64.36,64.47,88849.0,54.4707,54.6056,54.2851,54.3779,88849.0
2018-12-18 10:30:00,64.47,64.5,64.16,64.19,94829.0,54.3779,54.4032,54.1164,54.1417,94829.0
2018-12-18 11:00:00,64.21,64.24,64.07,64.18,115764.0,54.1586,54.1839,54.0405,54.1333,115764.0
2018-12-18 11:30:00,64.19,64.38,64.11,64.33,116370.0,54.1417,54.302,54.0743,54.2598,116370.0
2018-12-18 12:00:00,64.34,64.45,64.25,64.33,60272.0,54.2683,54.361,54.1923,54.2598,60272.0
2018-12-18 12:30:00,64.33,64.36,64.13,64.27,55716.0,54.2598,54.2851,54.0911,54.2092,55716.0
2018-12-18 13:00:00,64.28,64.31,64.07,64.12,69512.0,54.2176,54.243,54.0405,54.0827,69512.0
2018-12-18 13:30:00,64.12,64.17,63.99,64.03,92236.0,54.0827,54.1249,53.973,54.0068,92236.0
2018-12-18 14:00:00,64.03,64.27,64.03,64.2,125142.0,54.0068,54.2092,54.0068,54.1502,125142.0
2018-12-18 14:30:00,64.21,64.22,63.74,63.74,165374.0,54.1586,54.167,53.7622,53.7622,165374.0
2018-12-18 15:00:00,63.8,63.96,63.66,63.93,222583.0,53.8128,53.9477,53.6947,53.9224,222583.0
2018-12-18 15:30:00,63.94,64.32,63.94,64.03,453415.0,53.9309,54.2514,53.9309,54.0068,453415.0
2018-12-19 09:30:00,64.25,64.57,64.03,64.21,132981.0,54.1923,54.4623,54.0068,54.1586,132981.0
2018-12-19 10:00:00,64.1,64.25,63.88,64.11,87679.0,54.0658,54.1923,53.8803,54.0743,87679.0
2018-12-19 10:30:00,64.11,64.17,63.93,64.06,94683.0,54.0743,54.1249,53.9224,54.0321,94683.0
2018-12-19 11:00:00,64.06,64.06,63.81,63.92,75239.0,54.0321,54.0321,53.8212,53.914,75239.0
2018-12-19 11:30:00,63.92,64.09,63.84,64.08,126961.0,53.914,54.0574,53.8465,54.049,126961.0
2018-12-19 12:00:00,64.07,64.43,64.06,64.39,95169.0,54.0405,54.3442,54.0321,54.3104,95169.0
2018-12-19 12:30:00,64.39,64.47,64.29,64.39,52091.0,54.3104,54.3779,54.2261,54.3104,52091.0
2018-12-19 13:00:00,64.37,64.45,64.29,64.43,49263.0,54.2936,54.361,54.2261,54.3442,49263.0
2018-12-19 13:30:00,64.46,64.58,64.3,64.45,58858.0,54.3695,54.4707,54.2345,54.361,58858.0
2018-12-19 14:00:00,64.59,64.65,63.84,64.21,130269.0,54.4791,54.5297,53.8465,54.1586,130269.0
2018-12-19 14:30:00,64.21,64.27,63.37,63.53,151540.0,54.1586,54.2092,53.4501,53.5851,151540.0
2018-12-19 15:00:00,63.49,63.62,63.19,63.34,268023.0,53.5513,53.661,53.2983,53.4248,268023.0
2018-12-19 15:30:00,63.36,63.79,63.34,63.49,681054.0,53.4417,53.8044,53.4248,53.5513,681054.0
2018-12-20 09:30:00,63.24,63.39,62.33,62.79,160159.0,53.3405,53.467,52.5729,52.9609,160159.0
2018-12-20 10:00:00,62.83,62.94,62.62,62.63,120901.0,52.9946,53.0874,52.8175,52.8259,120901.0
2018-12-20 10:30:00,62.63,63.07,62.57,62.77,267958.0,52.8259,53.1971,52.7753,52.944,267958.0
2018-12-20 11:00:00,62.77,62.96,62.63,62.66,261320.0,52.944,53.1043,52.8259,52.8512,261320.0
2018-12-20 11:30:00,62.69,62.69,62.14,62.33,205114.0,52.8765,52.8765,52.4126,52.5729,205114.0
2018-12-20 12:00:00,62.38,62.5,62.1,62.5,99151.0,52.6151,52.7163,52.3789,52.7163,99151.0
2018-12-20 12:30:00,62.5,62.56,62.15,62.22,127249.0,52.7163,52.7669,52.4211,52.4801,127249.0
2018-12-20 13:00:00,62.22,62.29,61.9,62.07,121265.0,52.4801,52.5392,52.2102,52.3536,121265.0
2018-12-20 13:30:00,62.06,62.09,61.74,61.83,95887.0,52.3452,52.3705,52.0753,52.1512,95887.0
2018-12-20 14:00:00,61.83,61.85,61.2,61.67,175050.0,52.1512,52.168,51.6198,52.0162,175050.0
2018-12-20 14:30:00,61.63,62.29,61.63,61.94,199425.0,51.9825,52.5392,51.9825,52.244,199425.0
2018-12-20 15:00:00,61.94,62.24,61.64,61.85,384941.0,52.244,52.497,51.9909,52.168,384941.0
2018-12-20 15:30:00,61.86,62.19,61.49,61.8,935359.0,52.1765,52.4548,51.8644,52.1259,935359.0
2018-12-21 09:30:00,61.51,62.78,61.51,62.2,851695.0,51.8813,52.9525,51.8813,52.4633,851695.0
2018-12-21 10:00:00,62.15,62.7,62.08,62.34,328058.0,52.4211,52.885,52.362,52.5813,328058.0
2018-12-21 10:30:00,62.33,62.65,62.3,62.55,105507.0,52.5729,52.8428,52.5476,52.7585,105507.0
2018-12-21 11:00:00,62.55,62.55,61.56,62.2,202482.0,52.7585,52.7585,51.9234,52.4633,202482.0
2018-12-21 11:30:00,62.2,62.37,61.82,61.87,126441.0,52.4633,52.6066,52.1427,52.1849,126441.0
2018-12-21 12:00:00,61.86,62.06,61.67,61.76,113724.0,52.1765,52.3452,52.0162,52.0921,113724.0
2018-12-21 12:30:00,61.73,62.05,61.57,61.73,110330.0,52.0668,52.3367,51.9319,52.0668,110330.0
2018-12-21 13:00:00,61.73,61.78,61.4,61.45,223178.0,52.0668,52.109,51.7885,51.8307,223178.0
2018-12-21 13:30:00,61.44,61.72,61.34,61.41,134835.0,51.8222,52.0584,51.7379,51.7969,134835.0
2018-12-21 14:00:00,61.4,61.59,61.29,61.48,114750.0,51.7885,51.9487,51.6957,51.856,114750.0
2018-12-21 14:30:00,61.47,61.61,61.36,61.43,238165.0,51.8475,51.9656,51.7547,51.8138,238165.0
2018-12-21 15:00:00,61.44,61.56,61.05,61.05,330964.0,51.8222,51.9234,51.4933,51.4933,330964.0
2018-12-21 15:30:00,61.05,61.27,60.85,60.9,778950.0,51.4933,51.6788,51.3246,51.3668,778950.0
2018-12-24 09:30:00,60.78,60.87,60.39,60.59,146230.0,51.2655,51.3414,50.9366,51.1053,146230.0
2018-12-24 10:00:00,60.57,60.57,60.01,60.35,154718.0,51.0884,51.0884,50.6161,50.9028,154718.0
2018-12-24 10:30:00,60.38,60.74,60.32,60.33,117670.0,50.9282,51.2318,50.8775,50.886,117670.0
2018-12-24 11:00:00,60.31,60.38,59.92,60.05,134069.0,50.8691,50.9282,50.5402,50.6498,134069.0
2018-12-24 11:30:00,60.04,60.28,60.01,60.14,116200.0,50.6414,50.8438,50.6161,50.7257,116200.0
2018-12-24 12:00:00,60.16,60.25,59.96,60.08,105762.0,50.7426,50.8185,50.5739,50.6751,105762.0
2018-12-24 12:30:00,60.09,60.24,59.97,60.01,282936.0,50.6835,50.8101,50.5823,50.6161,282936.0
2018-12-26 09:30:00,60.13,60.46,59.75,59.81,140453.0,50.7173,50.9956,50.3968,50.4474,140453.0
2018-12-26 10:00:00,59.81,60.05,59.6,59.86,199485.0,50.4474,50.6498,50.2703,50.4896,199485.0
2018-12-26 10:30:00,59.86,59.99,59.44,59.62,82816.0,50.4896,50.5992,50.1353,50.2871,82816.0
2018-12-26 11:00:00,59.64,60.05,59.64,60.05,144269.0,50.304,50.6498,50.304,50.6498,144269.0
2018-12-26 11:30:00,60.04,60.5,59.93,60.47,154476.0,50.6414,51.0294,50.5486,51.0041,154476.0
2018-12-26 12:00:00,60.53,60.84,60.4,60.58,220313.0,51.0547,51.3161,50.945,51.0968,220313.0
2018-12-26 12:30:00,60.6,60.84,60.53,60.67,210749.0,51.1137,51.3161,51.0547,51.1728,210749.0
2018-12-26 13:00:00,60.68,60.68,60.18,60.36,103731.0,51.1812,51.1812,50.7595,50.9113,103731.0
2018-12-26 13:30:00,60.37,60.74,60.26,60.73,122950.0,50.9197,51.2318,50.8269,51.2234,122950.0
2018-12-26 14:00:00,60.74,60.75,60.39,60.43,110919.0,51.2318,51.2402,50.9366,50.9703,110919.0
2018-12-26 14:30:00,60.44,60.64,60.39,60.61,233959.0,50.9788,51.1475,50.9366,51.1221,233959.0
2018-12-26 15:00:00,60.61,60.82,60.52,60.81,237410.0,51.1221,51.2993,51.0462,51.2908,237410.0
2018-12-26 15:30:00,60.81,61.36,60.75,61.18,1170240.0,51.2908,51.7547,51.2402,51.6029,1170240.0
2018-12-27 09:30:00,61.04,61.28,60.07,60.25,140109.0,51.4848,51.6873,50.6667,50.8185,140109.0
2018-12-27 10:00:00,60.25,60.51,60.09,60.23,84051.0,50.8185,51.0378,50.6835,50.8016,84051.0
2018-12-27 10:30:00,60.24,60.66,60.12,60.52,130039.0,50.8101,51.1643,50.7089,51.0462,130039.0
2018-12-27 11:00:00,60.5,60.87,60.3,60.87,92963.0,51.0294,51.3414,50.8607,51.3414,92963.0
2018-12-27 11:30:00,60.88,61.01,60.66,60.79,154481.0,51.3499,51.4595,51.1643,51.274,154481.0
2018-12-27 12:00:00,60.78,60.78,60.28,60.34,179160.0,51.2655,51.2655,50.8438,50.8944,179160.0
2018-12-27 12:30:00,60.33,60.59,60.26,60.53,153634.0,50.886,51.1053,50.8269,51.0547,153634.0
2018-12-27 13:00:00,60.52,60.77,60.47,60.53,177284.0,51.0462,51.2571,51.0041,51.0547,177284.0
2018-12-27 13:30:00,60.55,60.63,60.2,60.26,48793.0,51.0715,51.139,50.7763,50.8269,48793.0
2018-12-27 14:00:00,60.25,60.26,59.97,60.09,101740.0,50.8185,50.8269,50.5823,50.6835,101740.0
2018-12-27 14:30:00,60.1,60.61,60.0,60.6,114953.0,50.692,51.1221,50.6076,51.1137,114953.0
2018-12-27 15:00:00,60.63,61.33,60.42,61.3,167703.0,51.139,51.7294,50.9619,51.7041,167703.0
2018-12-27 15:30:00,61.31,62.04,61.17,62.04,530649.0,51.7126,52.3283,51.5945,52.3283,530649.0
2018-12-28 09:30:00,62.38,62.8,62.19,62.61,179990.0,52.6151,52.9693,52.4548,52.8091,179990.0
2018-12-28 10:00:00,62.61,62.73,62.22,62.24,77932.0,52.8091,52.9103,52.4801,52.497,77932.0
2018-12-28 10:30:00,62.22,62.3,61.83,61.85,66998.0,52.4801,52.5476,52.1512,52.168,66998.0
2018-12-28 11:00:00,61.87,61.89,61.57,61.72,112567.0,52.1849,52.2018,51.9319,52.0584,112567.0
2018-12-28 11:30:00,61.71,61.92,61.65,61.87,48872.0,52.05,52.2271,51.9993,52.1849,48872.0
2018-12-28 12:00:00,61.9,62.13,61.84,62.09,89077.0,52.2102,52.4042,52.1596,52.3705,89077.0
2018-12-28 12:30:00,62.09,62.46,62.08,62.19,158862.0,52.3705,52.6826,52.362,52.4548,158862.0
2018-12-28 13:00:00,62.19,62.4,62.13,62.33,238046.0,52.4548,52.6319,52.4042,52.5729,238046.0
2018-12-28 13:30:00,62.33,62.42,62.17,62.36,110809.0,52.5729,52.6488,52.4379,52.5982,110809.0
2018-12-28 14:00:00,62.37,62.77,62.37,62.49,67414.0,52.6066,52.944,52.6066,52.7079,67414.0
2018-12-28 14:30:00,62.51,62.9,62.46,62.83,89364.0,52.7247,53.0537,52.6826,52.9946,89364.0
2018-12-28 15:00:00,62.83,62.88,62.11,62.19,158944.0,52.9946,53.0368,52.3873,52.4548,158944.0
2018-12-28 15:30:00,62.19,62.37,61.99,62.27,240904.0,52.4548,52.6066,52.2861,52.5223,240904.0
2018-12-31 09:30:00,62.44,62.66,62.05,62.23,80490.0,52.6657,52.8512,52.3367,52.4886,80490.0
2018-12-31 10:00:00,62.24,62.35,62.16,62.26,71519.0,52.497,52.5898,52.4295,52.5139,71519.0
2018-12-31 10:30:00,62.25,62.35,62.1,62.26,57876.0,52.5054,52.5898,52.3789,52.5139,57876.0
2018-12-31 11:00:00,62.27,62.44,62.19,62.35,76777.0,52.5223,52.6657,52.4548,52.5898,76777.0
2018-12-31 11:30:00,62.34,62.46,62.08,62.46,83810.0,52.5813,52.6826,52.362,52.6826,83810.0
2018-12-31 12:00:00,62.46,62.57,62.29,62.55,65234.0,52.6826,52.7753,52.5392,52.7585,65234.0
2018-12-31 12:30:00,62.6,62.83,62.54,62.73,88796.0,52.8006,52.9946,52.75,52.9103,88796.0
2018-12-31 13:00:00,62.75,62.78,62.57,62.7,69303.0,52.9272,52.9525,52.7753,52.885,69303.0
2018-12-31 13:30:00,62.7,62.72,62.55,62.6,55700.0,52.885,52.9019,52.7585,52.8006,55700.0
2018-12-31 14:00:00,62.6,62.68,62.37,62.38,77115.0,52.8006,52.8681,52.6066,52.6151,77115.0
2018-12-31 14:30:00,62.37,62.64,62.36,62.48,72544.0,52.6066,52.8344,52.5982,52.6994,72544.0
2018-12-31 15:00:00,62.47,62.62,62.36,62.44,73529.0,52.691,52.8175,52.5982,52.6657,73529.0
2018-12-31 15:30:00,62.43,62.67,62.31,62.67,383796.0,52.6572,52.8597,52.556,52.8597,383796.0
2019-01-02 09:30:00,62.16,62.25,61.71,61.79,144331.0,52.4295,52.5054,52.05,52.1174,144331.0
2019-01-02 10:00:00,61.82,62.09,61.44,61.44,104291.0,52.1427,52.3705,51.8222,51.8222,104291.0
2019-01-02 10:30:00,61.44,61.79,61.43,61.7,83692.0,51.8222,52.1174,51.8138,52.0415,83692.0
2019-01-02 11:00:00,61.72,62.0,61.65,61.73,96507.0,52.0584,52.2946,51.9993,52.0668,96507.0
2019-01-02 11:30:00,61.73,61.99,61.62,61.72,81233.0,52.0668,52.2861,51.974,52.0584,81233.0
2019-01-02 12:00:00,61.69,61.88,61.69,61.7,68376.0,52.0331,52.1933,52.0331,52.0415,68376.0
2019-01-02 12:30:00,61.7,61.92,61.67,61.8,62598.0,52.0415,52.2271,52.0162,52.1259,62598.0
2019-01-02 13:00:00,61.8,61.94,61.71,61.91,59911.0,52.1259,52.244,52.05,52.2186,59911.0
2019-01-02 13:30:00,61.9,61.93,61.76,61.84,91762.0,52.2102,52.2355,52.0921,52.1596,91762.0
2019-01-02 14:00:00,61.83,61.83,61.55,61.7,99272.0,52.1512,52.1512,51.915,52.0415,99272.0
2019-01-02 14:30:00,61.71,61.84,61.64,61.7,95116.0,52.05,52.1596,51.9909,52.0415,95116.0
2019-01-02 15:00:00,61.69,61.8,61.58,61.77,154603.0,52.0331,52.1259,51.9403,52.1006,154603.0
2019-01-02 15:30:00,61.77,62.1,61.57,62.04,340098.0,52.1006,52.3789,51.9319,52.3283,340098.0
2019-01-03 09:30:00,61.59,61.95,61.52,61.61,119999.0,52.2789,52.5844,52.2195,52.2958,119999.0
2019-01-03 10:00:00,61.6,61.61,61.11,61.21,106372.0,52.2874,52.2958,51.8714,51.9563,106372.0
2019-01-03 10:30:00,61.19,61.32,60.99,61.14,91773.0,51.9393,52.0497,51.7696,51.8969,91773.0
2019-01-03 11:00:00,61.14,61.39,60.98,61.25,161414.0,51.8969,52.1091,51.7611,51.9903,161414.0
2019-01-03 11:30:00,61.27,61.77,61.17,61.48,92897.0,52.0072,52.4317,51.9224,52.1855,92897.0
2019-01-03 12:00:00,61.46,61.52,61.24,61.47,101077.0,52.1685,52.2195,51.9818,52.177,101077.0
2019-01-03 12:30:00,61.48,61.88,61.38,61.86,99557.0,52.1855,52.525,52.1006,52.5081,99557.0
2019-01-03 13:00:00,61.86,61.86,61.43,61.63,133782.0,52.5081,52.5081,52.1431,52.3128,133782.0
2019-01-03 13:30:00,61.62,61.79,61.51,61.59,102620.0,52.3043,52.4486,52.211,52.2789,102620.0
2019-01-03 14:00:00,61.58,61.7,61.54,61.69,76697.0,52.2704,52.3722,52.2364,52.3638,76697.0
2019-01-03 14:30:00,61.7,61.82,61.52,61.59,172032.0,52.3722,52.4741,52.2195,52.2789,172032.0
2019-01-03 15:00:00,61.59,61.61,61.2,61.24,141722.0,52.2789,52.2958,51.9478,51.9818,141722.0
2019-01-03 15:30:00,61.23,61.46,61.19,61.34,482300.0,51.9733,52.1685,51.9393,52.0667,482300.0
2019-01-04 09:30:00,61.56,62.2,61.47,62.2,129789.0,52.2534,52.7967,52.177,52.7967,129789.0
2019-01-04 10:00:00,62.23,62.57,62.0,62.53,137205.0,52.8221,53.1107,52.6269,53.0768,137205.0
2019-01-04 10:30:00,62.53,62.59,62.21,62.26,122617.0,53.0768,53.1277,52.8051,52.8476,122617.0
2019-01-04 11:00:00,62.28,62.58,61.98,61.98,124886.0,52.8646,53.1192,52.6099,52.6099,124886.0
2019-01-04 11:30:00,61.99,62.11,61.89,61.99,118600.0,52.6184,52.7203,52.5335,52.6184,118600.0
2019-01-04 12:00:00,61.98,62.2,61.76,62.04,134030.0,52.6099,52.7967,52.4232,52.6608,134030.0
2019-01-04 12:30:00,62.03,62.12,61.97,62.01,134182.0,52.6524,52.7287,52.6014,52.6354,134182.0
2019-01-04 13:00:00,62.02,62.13,61.83,61.87,145114.0,52.6439,52.7372,52.4826,52.5165,145114.0
2019-01-04 13:30:00,61.88,61.95,61.65,61.81,100146.0,52.525,52.5844,52.3298,52.4656,100146.0
2019-01-04 14:00:00,61.82,61.86,61.66,61.67,123394.0,52.4741,52.5081,52.3383,52.3468,123394.0
2019-01-04 14:30:00,61.68,61.87,61.65,61.73,124064.0,52.3553,52.5165,52.3298,52.3977,124064.0
2019-01-04 15:00:00,61.73,61.96,61.72,61.76,134403.0,52.3977,52.5929,52.3892,52.4232,134403.0
2019-01-04 15:30:00,61.76,61.93,61.73,61.84,313783.0,52.4232,52.5675,52.3977,52.4911,313783.0
2019-01-07 09:30:00,61.87,62.22,61.67,61.8,103140.0,52.5165,52.8136,52.3468,52.4571,103140.0
2019-01-07 10:00:00,61.74,61.97,61.68,61.88,123004.0,52.4062,52.6014,52.3553,52.525,123004.0
2019-01-07 10:30:00,61.89,62.11,61.8,62.01,162795.0,52.5335,52.7203,52.4571,52.6354,162795.0
2019-01-07 11:00:00,62.0,62.22,61.99,62.13,140441.0,52.6269,52.8136,52.6184,52.7372,140441.0
2019-01-07 11:30:00,62.15,62.44,62.13,62.4,148751.0,52.7542,53.0004,52.7372,52.9664,148751.0
2019-01-07 12:00:00,62.4,62.42,62.22,62.26,90662.0,52.9664,52.9834,52.8136,52.8476,90662.0
2019-01-07 12:30:00,62.25,62.33,62.2,62.31,63271.0,52.8391,52.907,52.7967,52.89,63271.0
2019-01-07 13:00:00,62.31,62.46,62.3,62.39,63698.0,52.89,53.0173,52.8815,52.9579,63698.0
2019-01-07 13:30:00,62.39,62.44,62.24,62.24,79926.0,52.9579,53.0004,52.8306,52.8306,79926.0
2019-01-07 14:00:00,62.23,62.32,62.12,62.18,110293.0,52.8221,52.8985,52.7287,52.7797,110293.0
2019-01-07 14:30:00,62.18,62.19,61.92,61.96,85844.0,52.7797,52.7882,52.559,52.5929,85844.0
2019-01-07 15:00:00,61.95,62.09,61.92,62.04,101707.0,52.5844,52.7033,52.559,52.6608,101707.0
2019-01-07 15:30:00,62.04,62.05,61.79,61.81,496901.0,52.6608,52.6693,52.4486,52.4656,496901.0
2019-01-08 09:30:00,62.07,62.65,61.94,62.43,120970.0,52.6863,53.1786,52.576,52.9919,120970.0
2019-01-08 10:00:00,62.42,62.56,62.22,62.45,55631.0,52.9834,53.1022,52.8136,53.0089,55631.0
2019-01-08 10:30:00,62.47,62.5,62.15,62.49,69770.0,53.0258,53.0513,52.7542,53.0428,69770.0
2019-01-08 11:00:00,62.49,62.87,62.46,62.79,129300.0,53.0428,53.3654,53.0173,53.2975,129300.0
2019-01-08 11:30:00,62.76,62.92,62.64,62.69,69854.0,53.272,53.4078,53.1701,53.2126,69854.0
2019-01-08 12:00:00,62.68,62.73,62.4,62.65,109551.0,53.2041,53.2465,52.9664,53.1786,109551.0
2019-01-08 12:30:00,62.65,62.68,62.26,62.38,87580.0,53.1786,53.2041,52.8476,52.9494,87580.0
2019-01-08 13:00:00,62.37,62.49,62.34,62.47,52638.0,52.9409,53.0428,52.9155,53.0258,52638.0
2019-01-08 13:30:00,62.47,62.7,62.47,62.51,58825.0,53.0258,53.2211,53.0258,53.0598,58825.0
2019-01-08 14:00:00,62.54,62.7,62.49,62.68,50622.0,53.0852,53.2211,53.0428,53.2041,50622.0
2019-01-08 14:30:00,62.69,62.83,62.68,62.77,67155.0,53.2126,53.3314,53.2041,53.2805,67155.0
2019-01-08 15:00:00,62.77,62.93,62.75,62.81,101350.0,53.2805,53.4163,53.2635,53.3144,101350.0
2019-01-08 15:30:00,62.83,62.97,62.75,62.79,327606.0,53.3314,53.4502,53.2635,53.2975,327606.0
2019-01-09 09:30:00,62.6,62.68,62.05,62.36,250757.0,53.1362,53.2041,52.6693,52.9325,250757.0
2019-01-09 10:00:00,62.35,62.65,62.34,62.65,296311.0,52.924,53.1786,52.9155,53.1786,296311.0
2019-01-09 10:30:00,62.64,62.67,62.24,62.32,195417.0,53.1701,53.1956,52.8306,52.8985,195417.0
2019-01-09 11:00:00,62.31,62.63,62.3,62.53,233717.0,52.89,53.1616,52.8815,53.0768,233717.0
2019-01-09 11:30:00,62.53,62.63,62.46,62.53,113989.0,53.0768,53.1616,53.0173,53.0768,113989.0
2019-01-09 12:00:00,62.52,62.72,62.52,62.58,160761.0,53.0683,53.238,53.0683,53.1192,160761.0
2019-01-09 12:30:00,62.58,62.71,62.54,62.59,230219.0,53.1192,53.2295,53.0852,53.1277,230219.0
2019-01-09 13:00:00,62.59,62.71,62.42,62.7,195374.0,53.1277,53.2295,52.9834,53.2211,195374.0
2019-01-09 13:30:00,62.7,62.72,62.45,62.45,175161.0,53.2211,53.238,53.0089,53.0089,175161.0
2019-01-09 14:00:00,62.46,62.61,62.35,62.49,172711.0,53.0173,53.1447,52.924,53.0428,172711.0
2019-01-09 14:30:00,62.5,62.77,62.44,62.6,155781.0,53.0513,53.2805,53.0004,53.1362,155781.0
2019-01-09 15:00:00,62.61,62.66,62.55,62.64,257198.0,53.1447,53.1871,53.0937,53.1701,257198.0
2019-01-09 15:30:00,62.64,62.66,62.35,62.46,641930.0,53.1701,53.1871,52.924,53.0173,641930.0
2019-01-10 09:30:00,62.35,62.48,62.02,62.29,84609.0,52.924,53.0343,52.6439,52.873,84609.0
2019-01-10 10:00:00,62.3,62.71,62.28,62.66,75944.0,52.8815,53.2295,52.8646,53.1871,75944.0
2019-01-10 10:30:00,62.69,62.86,62.65,62.84,53813.0,53.2126,53.3569,53.1786,53.3399,53813.0
2019-01-10 11:00:00,62.85,63.16,62.84,63.07,77277.0,53.3484,53.6115,53.3399,53.5351,77277.0
2019-01-10 11:30:00,63.07,63.16,62.97,63.04,38098.0,53.5351,53.6115,53.4502,53.5097,38098.0
2019-01-10 12:00:00,63.04,63.27,63.04,63.24,47975.0,53.5097,53.7049,53.5097,53.6794,47975.0
2019-01-10 12:30:00,63.25,63.26,63.06,63.12,41385.0,53.6879,53.6964,53.5266,53.5776,41385.0
2019-01-10 13:00:00,63.12,63.15,62.87,62.91,44390.0,53.5776,53.603,53.3654,53.3993,44390.0
2019-01-10 13:30:00,62.92,62.92,62.74,62.88,42682.0,53.4078,53.4078,53.255,53.3738,42682.0
2019-01-10 14:00:00,62.89,63.14,62.88,63.12,62621.0,53.3823,53.5945,53.3738,53.5776,62621.0
2019-01-10 14:30:00,63.11,63.14,62.85,62.92,53653.0,53.5691,53.5945,53.3484,53.4078,53653.0
2019-01-10 15:00:00,62.93,63.08,62.83,63.07,95015.0,53.4163,53.5436,53.3314,53.5351,95015.0
2019-01-10 15:30:00,63.08,63.28,63.06,63.24,315332.0,53.5436,53.7134,53.5266,53.6794,315332.0
2019-01-11 09:30:00,62.96,63.13,62.73,62.76,103397.0,53.4418,53.5861,53.2465,53.272,103397.0
2019-01-11 10:00:00,62.78,62.91,62.64,62.7,117969.0,53.289,53.3993,53.1701,53.2211,117969.0
2019-01-11 10:30:00,62.69,62.8,62.54,62.8,191006.0,53.2126,53.3059,53.0852,53.3059,191006.0
2019-01-11 11:00:00,62.78,62.96,62.68,62.95,128448.0,53.289,53.4418,53.2041,53.4333,128448.0
2019-01-11 11:30:00,62.95,62.96,62.8,62.82,88904.0,53.4333,53.4418,53.3059,53.3229,88904.0
2019-01-11 12:00:00,62.82,62.89,62.7,62.77,82631.0,53.3229,53.3823,53.2211,53.2805,82631.0
2019-01-11 12:30:00,62.77,62.94,62.74,62.94,75293.0,53.2805,53.4248,53.255,53.4248,75293.0
2019-01-11 13:00:00,62.93,63.01,62.84,62.87,57701.0,53.4163,53.4842,53.3399,53.3654,57701.0
2019-01-11 13:30:00,62.88,63.05,62.87,62.93,102131.0,53.3738,53.5181,53.3654,53.4163,102131.0
2019-01-11 14:00:00,62.91,62.92,62.79,62.85,88607.0,53.3993,53.4078,53.2975,53.3484,88607.0
2019-01-11 14:30:00,62.84,63.09,62.81,62.92,157933.0,53.3399,53.5521,53.3144,53.4078,157933.0
2019-01-11 15:00:00,62.91,62.98,62.8,62.82,136499.0,53.3993,53.4587,53.3059,53.3229,136499.0
2019-01-11 15:30:00,62.83,63.04,62.82,63.04,300640.0,53.3314,53.5097,53.3229,53.5097,300640.0
2019-01-14 09:30:00,62.62,62.86,62.0,62.8,331387.0,53.1532,53.3569,52.6269,53.3059,331387.0
2019-01-14 10:00:00,62.83,63.14,62.82,62.95,241686.0,53.3314,53.5945,53.3229,53.4333,241686.0
2019-01-14 10:30:00,62.92,63.06,62.82,62.95,94188.0,53.4078,53.5266,53.3229,53.4333,94188.0
2019-01-14 11:00:00,62.95,63.0,62.82,62.99,242689.0,53.4333,53.4757,53.3229,53.4672,242689.0
2019-01-14 11:30:00,63.0,63.13,62.95,63.13,138265.0,53.4757,53.5861,53.4333,53.5861,138265.0
2019-01-14 12:00:00,63.11,63.14,62.95,63.01,109303.0,53.5691,53.5945,53.4333,53.4842,109303.0
2019-01-14 12:30:00,63.0,63.06,62.96,63.03,46531.0,53.4757,53.5266,53.4418,53.5012,46531.0
2019-01-14 13:00:00,63.02,63.32,63.0,63.22,93112.0,53.4927,53.7473,53.4757,53.6624,93112.0
2019-01-14 13:30:00,63.21,63.35,63.21,63.29,248736.0,53.654,53.7728,53.654,53.7219,248736.0
2019-01-14 14:00:00,63.29,63.3,63.0,63.04,140421.0,53.7219,53.7304,53.4757,53.5097,140421.0
2019-01-14 14:30:00,63.03,63.14,62.97,63.1,105117.0,53.5012,53.5945,53.4502,53.5606,105117.0
2019-01-14 15:00:00,63.1,63.14,63.0,63.0,134906.0,53.5606,53.5945,53.4757,53.4757,134906.0
2019-01-14 15:30:00,63.0,63.04,62.83,62.92,571629.0,53.4757,53.5097,53.3314,53.4078,571629.0
2019-01-15 09:30:00,62.82,63.01,62.79,62.85,88794.0,53.3229,53.4842,53.2975,53.3484,88794.0
2019-01-15 10:00:00,62.85,63.04,62.64,62.66,112070.0,53.3484,53.5097,53.1701,53.1871,112070.0
2019-01-15 10:30:00,62.67,62.72,62.53,62.67,83391.0,53.1956,53.238,53.0768,53.1956,83391.0
2019-01-15 11:00:00,62.66,62.79,62.55,62.58,72648.0,53.1871,53.2975,53.0937,53.1192,72648.0
2019-01-15 11:30:00,62.58,62.64,62.51,62.57,57361.0,53.1192,53.1701,53.0598,53.1107,57361.0
2019-01-15 12:00:00,62.57,62.68,62.55,62.58,66312.0,53.1107,53.2041,53.0937,53.1192,66312.0
2019-01-15 12:30:00,62.58,62.6,62.44,62.52,92162.0,53.1192,53.1362,53.0004,53.0683,92162.0
2019-01-15 13:00:00,62.5,62.77,62.48,62.69,124874.0,53.0513,53.2805,53.0343,53.2126,124874.0
2019-01-15 13:30:00,62.69,62.72,62.63,62.65,53055.0,53.2126,53.238,53.1616,53.1786,53055.0
2019-01-15 14:00:00,62.66,62.75,62.53,62.54,80730.0,53.1871,53.2635,53.0768,53.0852,80730.0
2019-01-15 14:30:00,62.53,62.67,62.49,62.65,71497.0,53.0768,53.1956,53.0428,53.1786,71497.0
2019-01-15 15:00:00,62.65,62.71,62.61,62.66,132807.0,53.1786,53.2295,53.1447,53.1871,132807.0
2019-01-15 15:30:00,62.65,62.89,62.65,62.73,503547.0,53.1786,53.3823,53.1786,53.2465,503547.0
2019-01-16 09:30:00,61.97,62.33,61.71,61.85,169222.0,52.6014,52.907,52.3807,52.4996,169222.0
2019-01-16 10:00:00,61.85,61.96,61.58,61.59,176904.0,52.4996,52.5929,52.2704,52.2789,176904.0
2019-01-16 10:30:00,61.6,61.74,61.37,61.37,197589.0,52.2874,52.4062,52.0921,52.0921,197589.0
2019-01-16 11:00:00,61.37,61.74,61.33,61.66,219338.0,52.0921,52.4062,52.0582,52.3383,219338.0
2019-01-16 11:30:00,61.65,61.71,61.48,61.55,84613.0,52.3298,52.3807,52.1855,52.2449,84613.0
2019-01-16 12:00:00,61.55,61.61,61.46,61.6,134997.0,52.2449,52.2958,52.1685,52.2874,134997.0
2019-01-16 12:30:00,61.61,61.71,61.6,61.69,97912.0,52.2958,52.3807,52.2874,52.3638,97912.0
2019-01-16 13:00:00,61.69,61.77,61.57,61.75,121709.0,52.3638,52.4317,52.2619,52.4147,121709.0
2019-01-16 13:30:00,61.76,61.88,61.76,61.87,76928.0,52.4232,52.525,52.4232,52.5165,76928.0
2019-01-16 14:00:00,61.87,62.13,61.86,62.12,131507.0,52.5165,52.7372,52.5081,52.7287,131507.0
2019-01-16 14:30:00,62.12,62.17,62.01,62.09,112547.0,52.7287,52.7712,52.6354,52.7033,112547.0
2019-01-16 15:00:00,62.09,62.24,62.09,62.23,114442.0,52.7033,52.8306,52.7033,52.8221,114442.0
2019-01-16 15:30:00,62.22,62.29,62.11,62.22,443601.0,52.8136,52.873,52.7203,52.8136,443601.0
2019-01-17 09:30:00,62.04,62.44,61.97,62.17,104388.0,52.6608,53.0004,52.6014,52.7712,104388.0
2019-01-17 10:00:00,62.18,62.28,62.0,62.08,108510.0,52.7797,52.8646,52.6269,52.6948,108510.0
2019-01-17 10:30:00,62.09,62.16,62.02,62.08,95407.0,52.7033,52.7627,52.6439,52.6948,95407.0
2019-01-17 11:00:00,62.1,62.2,62.05,62.16,90091.0,52.7118,52.7967,52.6693,52.7627,90091.0
2019-01-17 11:30:00,62.17,62.34,62.08,62.33,78526.0,52.7712,52.9155,52.6948,52.907,78526.0
2019-01-17 12:00:00,62.34,62.38,62.21,62.33,81873.0,52.9155,52.9494,52.8051,52.907,81873.0
2019-01-17 12:30:00,62.33,62.36,62.25,62.27,49706.0,52.907,52.9325,52.8391,52.8561,49706.0
2019-01-17 13:00:00,62.27,62.35,62.12,62.13,79518.0,52.8561,52.924,52.7287,52.7372,79518.0
2019-01-17 13:30:00,62.12,62.14,62.01,62.1,79153.0,52.7287,52.7457,52.6354,52.7118,79153.0
2019-01-17 14:00:00,62.1,62.12,61.98,62.02,74233.0,52.7118,52.7287,52.6099,52.6439,74233.0
2019-01-17 14:30:00,62.02,62.31,62.01,62.19,162040.0,52.6439,52.89,52.6354,52.7882,162040.0
2019-01-17 15:00:00,62.19,62.21,62.0,62.11,153667.0,52.7882,52.8051,52.6269,52.7203,153667.0
2019-01-17 15:30:00,62.11,62.26,62.09,62.24,503958.0,52.7203,52.8476,52.7033,52.8306,503958.0
2019-01-18 09:30:00,62.64,63.28,62.13,62.95,356764.0,53.1701,53.7134,52.7372,53.4333,356764.0
2019-01-18 10:00:00,62.94,62.98,62.64,62.71,124497.0,53.4248,53.4587,53.1701,53.2295,124497.0
2019-01-18 10:30:00,62.72,62.83,62.48,62.5,159913.0,53.238,53.3314,53.0343,53.0513,159913.0
2019-01-18 11:00:00,62.49,62.7,62.48,62.51,118339.0,53.0428,53.2211,53.0343,53.0598,118339.0
2019-01-18 11:30:00,62.52,62.7,62.46,62.54,96554.0,53.0683,53.2211,53.0173,53.0852,96554.0
2019-01-18 12:00:00,62.55,62.89,62.52,62.83,99801.0,53.0937,53.3823,53.0683,53.3314,99801.0
2019-01-18 12:30:00,62.84,62.86,62.57,62.62,92737.0,53.3399,53.3569,53.1107,53.1532,92737.0
2019-01-18 13:00:00,62.62,62.68,62.45,62.55,139163.0,53.1532,53.2041,53.0089,53.0937,139163.0
2019-01-18 13:30:00,62.56,62.71,62.51,62.6,103898.0,53.1022,53.2295,53.0598,53.1362,103898.0
2019-01-18 14:00:00,62.61,62.61,62.48,62.54,81497.0,53.1447,53.1447,53.0343,53.0852,81497.0
2019-01-18 14:30:00,62.54,62.65,62.46,62.47,106224.0,53.0852,53.1786,53.0173,53.0258,106224.0
2019-01-18 15:00:00,62.47,62.53,62.41,62.46,134914.0,53.0258,53.0768,52.9749,53.0173,134914.0
2019-01-18 15:30:00,62.46,62.69,62.45,62.67,378931.0,53.0173,53.2126,53.0089,53.1956,378931.0
2019-01-22 09:30:00,62.76,62.79,62.49,62.68,120832.0,53.272,53.2975,53.0428,53.2041,120832.0
2019-01-22 10:00:00,62.69,62.82,62.64,62.75,141912.0,53.2126,53.3229,53.1701,53.2635,141912.0
2019-01-22 10:30:00,62.74,62.78,62.49,62.66,111904.0,53.255,53.289,53.0428,53.1871,111904.0
2019-01-22 11:00:00,62.66,62.87,62.65,62.81,121787.0,53.1871,53.3654,53.1786,53.3144,121787.0
2019-01-22 11:30:00,62.8,62.8,62.56,62.59,87244.0,53.3059,53.3059,53.1022,53.1277,87244.0
2019-01-22 12:00:00,62.59,62.67,62.44,62.48,72130.0,53.1277,53.1956,53.0004,53.0343,72130.0
2019-01-22 12:30:00,62.47,62.48,62.23,62.43,469769.0,53.0258,53.0343,52.8221,52.9919,469769.0
2019-01-22 13:00:00,62.42,62.51,62.31,62.47,81473.0,52.9834,53.0598,52.89,53.0258,81473.0
2019-01-22 13:30:00,62.46,62.51,62.42,62.47,66405.0,53.0173,53.0598,52.9834,53.0258,66405.0
2019-01-22 14:00:00,62.46,62.47,62.01,62.05,689761.0,53.0173,53.0258,52.6354,52.6693,689761.0
2019-01-22 14:30:00,62.05,62.31,62.03,62.29,194938.0,52.6693,52.89,52.6524,52.873,194938.0
2019-01-22 15:00:00,62.28,62.48,62.14,62.45,143781.0,52.8646,53.0343,52.7457,53.0089,143781.0
2019-01-22 15:30:00,62.46,62.68,62.33,62.67,395647.0,53.0173,53.2041,52.907,53.1956,395647.0
2019-01-23 09:30:00,62.69,63.13,62.69,63.0,147880.0,53.2126,53.5861,53.2126,53.4757,147880.0
2019-01-23 10:00:00,63.02,63.11,62.96,63.07,196139.0,53.4927,53.5691,53.4418,53.5351,196139.0
2019-01-23 10:30:00,63.07,63.2,62.98,63.18,89102.0,53.5351,53.6455,53.4587,53.6285,89102.0
2019-01-23 11:00:00,63.18,63.25,63.05,63.11,100436.0,53.6285,53.6879,53.5181,53.5691,100436.0
2019-01-23 11:30:00,63.11,63.15,62.83,62.87,55744.0,53.5691,53.603,53.3314,53.3654,55744.0
2019-01-23 12:00:00,62.89,62.94,62.78,62.92,62059.0,53.3823,53.4248,53.289,53.4078,62059.0
2019-01-23 12:30:00,62.91,62.97,62.85,62.9,53630.0,53.3993,53.4502,53.3484,53.3908,53630.0
2019-01-23 13:00:00,62.9,62.92,62.81,62.9,58724.0,53.3908,53.4078,53.3144,53.3908,58724.0
2019-01-23 13:30:00,62.91,63.05,62.9,63.02,75558.0,53.3993,53.5181,53.3908,53.4927,75558.0
2019-01-23 14:00:00,63.02,63.12,62.89,62.97,78810.0,53.4927,53.5776,53.3823,53.4502,78810.0
2019-01-23 14:30:00,62.98,62.98,62.81,62.89,103788.0,53.4587,53.4587,53.3144,53.3823,103788.0
2019-01-23 15:00:00,62.9,63.01,62.9,63.0,134760.0,53.3908,53.4842,53.3908,53.4757,134760.0
2019-01-23 15:30:00,62.99,62.99,62.77,62.9,477387.0,53.4672,53.4672,53.2805,53.3908,477387.0
2019-01-24 09:30:00,62.6,62.6,61.83,61.92,200117.0,53.1362,53.1362,52.4826,52.559,200117.0
2019-01-24 10:00:00,61.91,62.34,61.82,62.25,102855.0,52.5505,52.9155,52.4741,52.8391,102855.0
2019-01-24 10:30:00,62.25,62.44,62.22,62.44,320074.0,52.8391,53.0004,52.8136,53.0004,320074.0
2019-01-24 11:00:00,62.43,62.58,62.28,62.28,106485.0,52.9919,53.1192,52.8646,52.8646,106485.0
2019-01-24 11:30:00,62.28,62.31,62.14,62.24,77711.0,52.8646,52.89,52.7457,52.8306,77711.0
2019-01-24 12:00:00,62.24,62.3,62.16,62.16,87184.0,52.8306,52.8815,52.7627,52.7627,87184.0
2019-01-24 12:30:00,62.17,62.23,62.04,62.04,69685.0,52.7712,52.8221,52.6608,52.6608,69685.0
2019-01-24 13:00:00,62.05,62.12,61.89,61.92,137003.0,52.6693,52.7287,52.5335,52.559,137003.0
2019-01-24 13:30:00,61.92,62.16,61.9,62.15,158924.0,52.559,52.7627,52.542,52.7542,158924.0
2019-01-24 14:00:00,62.15,62.29,62.1,62.18,81859.0,52.7542,52.873,52.7118,52.7797,81859.0
2019-01-24 14:30:00,62.17,62.23,62.04,62.23,145851.0,52.7712,52.8221,52.6608,52.8221,145851.0
2019-01-24 15:00:00,62.22,62.31,62.21,62.27,115415.0,52.8136,52.89,52.8051,52.8561,115415.0
2019-01-24 15:30:00,62.27,62.56,62.13,62.53,521178.0,52.8561,53.1022,52.7372,53.0768,521178.0
2019-01-25 09:30:00,62.63,63.21,62.58,62.73,217519.0,53.1616,53.654,53.1192,53.2465,217519.0
2019-01-25 10:00:00,62.73,62.81,62.45,62.69,144114.0,53.2465,53.3144,53.0089,53.2126,144114.0
2019-01-25 10:30:00,62.7,62.71,62.6,62.69,91507.0,53.2211,53.2295,53.1362,53.2126,91507.0
2019-01-25 11:00:00,62.71,62.76,62.48,62.51,94277.0,53.2295,53.272,53.0343,53.0598,94277.0
2019-01-25 11:30:00,62.51,62.57,62.31,62.31,77024.0,53.0598,53.1107,52.89,52.89,77024.0
2019-01-25 12:00:00,62.31,62.36,62.21,62.29,82596.0,52.89,52.9325,52.8051,52.873,82596.0
2019-01-25 12:30:00,62.29,62.32,62.14,62.3,116174.0,52.873,52.8985,52.7457,52.8815,116174.0
2019-01-25 13:00:00,62.32,62.35,62.14,62.19,78650.0,52.8985,52.924,52.7457,52.7882,78650.0
2019-01-25 13:30:00,62.19,62.31,62.06,62.3,109381.0,52.7882,52.89,52.6778,52.8815,109381.0
2019-01-25 14:00:00,62.3,62.32,62.11,62.13,109480.0,52.8815,52.8985,52.7203,52.7372,109480.0
2019-01-25 14:30:00,62.15,62.21,62.07,62.12,60396.0,52.7542,52.8051,52.6863,52.7287,60396.0
2019-01-25 15:00:00,62.12,62.21,61.98,62.0,150692.0,52.7287,52.8051,52.6099,52.6269,150692.0
2019-01-25 15:30:00,62.01,62.06,61.88,62.01,389782.0,52.6354,52.6778,52.525,52.6354,389782.0
2019-01-28 09:30:00,61.96,62.15,61.77,61.77,144242.0,52.5929,52.7542,52.4317,52.4317,144242.0
2019-01-28 10:00:00,61.77,61.93,61.7,61.83,116511.0,52.4317,52.5675,52.3722,52.4826,116511.0
2019-01-28 10:30:00,61.8,61.92,61.77,61.81,113636.0,52.4571,52.559,52.4317,52.4656,113636.0
2019-01-28 11:00:00,61.81,61.83,61.66,61.76,161921.0,52.4656,52.4826,52.3383,52.4232,161921.0
2019-01-28 11:30:00,61.74,61.83,61.51,61.52,133459.0,52.4062,52.4826,52.211,52.2195,133459.0
2019-01-28 12:00:00,61.53,61.75,61.49,61.73,93006.0,52.2279,52.4147,52.194,52.3977,93006.0
2019-01-28 12:30:00,61.72,61.98,61.71,61.9,69956.0,52.3892,52.6099,52.3807,52.542,69956.0
2019-01-28 13:00:00,61.9,62.03,61.88,61.92,70575.0,52.542,52.6524,52.525,52.559,70575.0
2019-01-28 13:30:00,61.91,61.99,61.89,61.97,55197.0,52.5505,52.6184,52.5335,52.6014,55197.0
2019-01-28 14:00:00,61.99,62.05,61.95,62.0,107863.0,52.6184,52.6693,52.5844,52.6269,107863.0
2019-01-28 14:30:00,62.0,62.26,61.97,62.2,98844.0,52.6269,52.8476,52.6014,52.7967,98844.0
2019-01-28 15:00:00,62.2,62.26,62.1,62.2,92482.0,52.7967,52.8476,52.7118,52.7967,92482.0
2019-01-28 15:30:00,62.19,62.29,62.1,62.27,271493.0,52.7882,52.873,52.7118,52.8561,271493.0
2019-01-29 09:30:00,62.08,62.54,62.06,62.27,178656.0,52.6948,53.0852,52.6778,52.8561,178656.0
2019-01-29 10:00:00,62.28,62.33,62.07,62.15,105371.0,52.8646,52.907,52.6863,52.7542,105371.0
2019-01-29 10:30:00,62.16,62.2,61.95,62.02,94555.0,52.7627,52.7967,52.5844,52.6439,94555.0
2019-01-29 11:00:00,62.01,62.02,61.8,61.84,175090.0,52.6354,52.6439,52.4571,52.4911,175090.0
2019-01-29 11:30:00,61.85,61.97,61.81,61.91,79077.0,52.4996,52.6014,52.4656,52.5505,79077.0
2019-01-29 12:00:00,61.91,62.03,61.88,62.0,143253.0,52.5505,52.6524,52.525,52.6269,143253.0
2019-01-29 12:30:00,62.01,62.01,61.86,61.9,139953.0,52.6354,52.6354,52.5081,52.542,139953.0
2019-01-29 13:00:00,61.91,61.93,61.87,61.9,93768.0,52.5505,52.5675,52.5165,52.542,93768.0
2019-01-29 13:30:00,61.9,61.95,61.88,61.92,103713.0,52.542,52.5844,52.525,52.559,103713.0
2019-01-29 14:00:00,61.92,61.93,61.85,61.9,95867.0,52.559,52.5675,52.4996,52.542,95867.0
2019-01-29 14:30:00,61.9,61.93,61.86,61.89,70533.0,52.542,52.5675,52.5081,52.5335,70533.0
2019-01-29 15:00:00,61.89,62.04,61.86,62.02,119406.0,52.5335,52.6608,52.5081,52.6439,119406.0
2019-01-29 15:30:00,62.02,62.09,61.95,62.07,303439.0,52.6439,52.7033,52.5844,52.6863,303439.0
2019-01-30 09:30:00,62.19,62.34,62.13,62.34,136931.0,52.7882,52.9155,52.7372,52.9155,136931.0
2019-01-30 10:00:00,62.34,62.63,62.3,62.58,118960.0,52.9155,53.1616,52.8815,53.1192,118960.0
2019-01-30 10:30:00,62.59,62.92,62.58,62.92,136172.0,53.1277,53.4078,53.1192,53.4078,136172.0
2019-01-30 11:00:00,62.93,63.09,62.91,62.99,213706.0,53.4163,53.5521,53.3993,53.4672,213706.0
2019-01-30 11:30:00,62.99,62.99,62.69,62.83,213024.0,53.4672,53.4672,53.2126,53.3314,213024.0
2019-01-30 12:00:00,62.84,62.91,62.79,62.87,95008.0,53.3399,53.3993,53.2975,53.3654,95008.0
2019-01-30 12:30:00,62.86,62.91,62.78,62.82,149918.0,53.3569,53.3993,53.289,53.3229,149918.0
2019-01-30 13:00:00,62.83,62.87,62.62,62.63,131245.0,53.3314,53.3654,53.1532,53.1616,131245.0
2019-01-30 13:30:00,62.63,62.68,62.54,62.58,114362.0,53.1616,53.2041,53.0852,53.1192,114362.0
2019-01-30 14:00:00,62.57,63.05,62.56,62.89,169387.0,53.1107,53.5181,53.1022,53.3823,169387.0
2019-01-30 14:30:00,62.89,63.03,62.76,63.01,118354.0,53.3823,53.5012,53.272,53.4842,118354.0
2019-01-30 15:00:00,63.02,63.02,62.78,62.79,217466.0,53.4927,53.4927,53.289,53.2975,217466.0
2019-01-30 15:30:00,62.78,62.97,62.74,62.9,392132.0,53.289,53.4502,53.255,53.3908,392132.0
2019-01-31 09:30:00,62.71,62.89,62.46,62.6,142013.0,53.2295,53.3823,53.0173,53.1362,142013.0
2019-01-31 10:00:00,62.6,62.88,62.58,62.87,180131.0,53.1362,53.3738,53.1192,53.3654,180131.0
2019-01-31 10:30:00,62.87,63.05,62.84,62.84,207548.0,53.3654,53.5181,53.3399,53.3399,207548.0
2019-01-31 11:00:00,62.84,63.12,62.83,63.11,189245.0,53.3399,53.5776,53.3314,53.5691,189245.0
2019-01-31 11:30:00,63.1,63.31,63.04,63.26,172426.0,53.5606,53.7388,53.5097,53.6964,172426.0
2019-01-31 12:00:00,63.26,63.32,63.12,63.12,155684.0,53.6964,53.7473,53.5776,53.5776,155684.0
2019-01-31 12:30:00,63.12,63.22,63.05,63.06,158452.0,53.5776,53.6624,53.5181,53.5266,158452.0
2019-01-31 13:00:00,63.06,63.21,63.05,63.15,194107.0,53.5266,53.654,53.5181,53.603,194107.0
2019-01-31 13:30:00,63.16,63.24,63.13,63.21,128325.0,53.6115,53.6794,53.5861,53.654,128325.0
2019-01-31 14:00:00,63.21,63.38,63.2,63.24,214830.0,53.654,53.7983,53.6455,53.6794,214830.0
2019-01-31 14:30:00,63.24,63.35,63.17,63.3,215750.0,53.6794,53.7728,53.62,53.7304,215750.0
2019-01-31 15:00:00,63.29,63.32,63.03,63.26,447239.0,53.7219,53.7473,53.5012,53.6964,447239.0
2019-01-31 15:30:00,63.27,63.88,63.26,63.84,1194836.0,53.7049,54.2227,53.6964,54.1887,1194836.0
2019-02-01 09:30:00,63.7,63.93,63.32,63.32,229743.0,54.0699,54.2651,53.7473,53.7473,229743.0
2019-02-01 10:00:00,63.35,63.67,63.27,63.6,368162.0,53.7728,54.0444,53.7049,53.985,368162.0
2019-02-01 10:30:00,63.6,63.83,63.29,63.34,424830.0,53.985,54.1802,53.7219,53.7643,424830.0
2019-02-01 11:00:00,63.34,63.53,63.28,63.32,371344.0,53.7643,53.9256,53.7134,53.7473,371344.0
2019-02-01 11:30:00,63.3,63.7,63.3,63.68,223363.0,53.7304,54.0699,53.7304,54.0529,223363.0
2019-02-01 12:00:00,63.68,63.71,63.5,63.51,248868.0,54.0529,54.0784,53.9001,53.9086,248868.0
2019-02-01 12:30:00,63.51,63.67,63.51,63.63,163121.0,53.9086,54.0444,53.9086,54.0105,163121.0
2019-02-01 13:00:00,63.62,63.73,63.59,63.73,175516.0,54.002,54.0953,53.9765,54.0953,175516.0
2019-02-01 13:30:00,63.73,63.92,63.66,63.91,201788.0,54.0953,54.2566,54.0359,54.2481,201788.0
2019-02-01 14:00:00,63.91,63.93,63.73,63.84,233849.0,54.2481,54.2651,54.0953,54.1887,233849.0
2019-02-01 14:30:00,63.83,63.89,63.68,63.73,264378.0,54.1802,54.2312,54.0529,54.0953,264378.0
2019-02-01 15:00:00,63.72,63.86,63.71,63.82,335228.0,54.0869,54.2057,54.0784,54.1717,335228.0
2019-02-01 15:30:00,63.81,64.01,63.58,63.58,1365012.0,54.1633,54.333,53.968,53.968,1365012.0
2019-02-04 09:30:00,65.87,67.34,65.65,67.08,1750144.0,55.9118,57.1596,55.7251,56.9389,1750144.0
2019-02-04 10:00:00,67.09,67.21,66.21,66.39,846352.0,56.9474,57.0492,56.2004,56.3532,846352.0
2019-02-04 10:30:00,66.39,66.93,66.28,66.81,806978.0,56.3532,56.8116,56.2598,56.7097,806978.0
2019-02-04 11:00:00,66.81,66.91,66.57,66.91,551912.0,56.7097,56.7946,56.506,56.7946,551912.0
2019-02-04 11:30:00,66.91,66.95,66.64,66.81,454153.0,56.7946,56.8285,56.5654,56.7097,454153.0
2019-02-04 12:00:00,66.81,66.82,66.25,66.65,383480.0,56.7097,56.7182,56.2344,56.5739,383480.0
2019-02-04 12:30:00,66.66,66.66,66.23,66.44,271255.0,56.5824,56.5824,56.2174,56.3957,271255.0
2019-02-04 13:00:00,66.44,66.72,66.33,66.7,404088.0,56.3957,56.6333,56.3023,56.6163,404088.0
2019-02-04 13:30:00,66.69,66.8,66.45,66.79,446539.0,56.6079,56.7012,56.4041,56.6927,446539.0
2019-02-04 14:00:00,66.79,66.8,66.1,66.17,429133.0,56.6927,56.7012,56.1071,56.1665,429133.0
2019-02-04 14:30:00,66.17,66.3,65.74,66.13,424545.0,56.1665,56.2768,55.8015,56.1325,424545.0
2019-02-04 15:00:00,66.13,66.46,66.09,66.37,485548.0,56.1325,56.4126,56.0986,56.3362,485548.0
2019-02-04 15:30:00,66.37,66.67,66.29,66.64,1065661.0,56.3362,56.5909,56.2683,56.5654,1065661.0
2019-02-05 09:30:00,65.3,65.73,65.07,65.19,1154950.0,55.428,55.793,55.2328,55.3346,1154950.0
2019-02-05 10:00:00,65.18,65.35,65.0,65.07,604055.0,55.3261,55.4704,55.1733,55.2328,604055.0
2019-02-05 10:30:00,65.06,65.44,64.94,65.4,357927.0,55.2243,55.5468,55.1224,55.5129,357927.0
2019-02-05 11:00:00,65.4,65.62,65.35,65.49,505323.0,55.5129,55.6996,55.4704,55.5893,505323.0
2019-02-05 11:30:00,65.49,65.55,65.37,65.48,450625.0,55.5893,55.6402,55.4874,55.5808,450625.0
2019-02-05 12:00:00,65.48,65.53,65.27,65.31,639281.0,55.5808,55.6232,55.4025,55.4365,639281.0
2019-02-05 12:30:00,65.33,65.37,65.15,65.23,167166.0,55.4535,55.4874,55.3007,55.3686,167166.0
2019-02-05 13:00:00,65.23,65.41,65.12,65.18,251092.0,55.3686,55.5214,55.2752,55.3261,251092.0
2019-02-05 13:30:00,65.18,65.2,64.91,64.92,238889.0,55.3261,55.3431,55.097,55.1054,238889.0
2019-02-05 14:00:00,64.94,65.5,64.92,65.45,166498.0,55.1224,55.5978,55.1054,55.5553,166498.0
2019-02-05 14:30:00,65.46,65.53,65.2,65.37,229178.0,55.5638,55.6232,55.3431,55.4874,229178.0
2019-02-05 15:00:00,65.36,65.47,65.35,65.44,298887.0,55.4789,55.5723,55.4704,55.5468,298887.0
2019-02-05 15:30:00,65.44,65.54,65.35,65.36,786555.0,55.5468,55.6317,55.4704,55.4789,786555.0
2019-02-06 09:30:00,65.47,65.73,65.21,65.28,312667.0,55.5723,55.793,55.3516,55.411,312667.0
2019-02-06 10:00:00,65.28,65.53,65.2,65.36,175595.0,55.411,55.6232,55.3431,55.4789,175595.0
2019-02-06 10:30:00,65.35,65.5,65.14,65.2,430177.0,55.4704,55.5978,55.2922,55.3431,430177.0
2019-02-06 11:00:00,65.19,65.28,64.81,64.94,324174.0,55.3346,55.411,55.0121,55.1224,324174.0
2019-02-06 11:30:00,64.94,65.15,64.9,65.11,243893.0,55.1224,55.3007,55.0885,55.2667,243893.0
2019-02-06 12:00:00,65.1,65.13,64.83,64.84,182551.0,55.2582,55.2837,55.029,55.0375,182551.0
2019-02-06 12:30:00,64.84,64.97,64.81,64.92,185798.0,55.0375,55.1479,55.0121,55.1054,185798.0
2019-02-06 13:00:00,64.93,64.96,64.77,64.91,192532.0,55.1139,55.1394,54.9781,55.097,192532.0
2019-02-06 13:30:00,64.9,65.03,64.82,65.01,189966.0,55.0885,55.1988,55.0206,55.1818,189966.0
2019-02-06 14:00:00,65.0,65.15,64.98,65.14,208670.0,55.1733,55.3007,55.1564,55.2922,208670.0
2019-02-06 14:30:00,65.13,65.28,65.12,65.15,273712.0,55.2837,55.411,55.2752,55.3007,273712.0
2019-02-06 15:00:00,65.16,65.27,65.04,65.19,460299.0,55.3092,55.4025,55.2073,55.3346,460299.0
2019-02-06 15:30:00,65.19,65.43,65.11,65.34,1012302.0,55.3346,55.5383,55.2667,55.4619,1012302.0
2019-02-07 09:30:00,64.88,65.14,64.76,64.99,172464.0,55.0715,55.2922,54.9696,55.1649,172464.0
2019-02-07 10:00:00,64.98,65.27,64.97,65.1,207487.0,55.1564,55.4025,55.1479,55.2582,207487.0
2019-02-07 10:30:00,65.07,65.17,64.95,65.06,303201.0,55.2328,55.3176,55.1309,55.2243,303201.0
2019-02-07 11:00:00,65.06,65.13,65.02,65.12,224675.0,55.2243,55.2837,55.1903,55.2752,224675.0
2019-02-07 11:30:00,65.13,65.16,64.97,64.97,267602.0,55.2837,55.3092,55.1479,55.1479,267602.0
2019-02-07 12:00:00,64.97,65.07,64.94,65.05,307730.0,55.1479,55.2328,55.1224,55.2158,307730.0
2019-02-07 12:30:00,65.04,65.07,64.94,65.05,149368.0,55.2073,55.2328,55.1224,55.2158,149368.0
2019-02-07 13:00:00,65.04,65.1,65.02,65.07,246422.0,55.2073,55.2582,55.1903,55.2328,246422.0
2019-02-07 13:30:00,65.07,65.09,65.02,65.09,343638.0,55.2328,55.2497,55.1903,55.2497,343638.0
2019-02-07 14:00:00,65.09,65.09,65.0,65.08,453504.0,55.2497,55.2497,55.1733,55.2413,453504.0
2019-02-07 14:30:00,65.08,65.08,64.95,65.03,322166.0,55.2413,55.2413,55.1309,55.1988,322166.0
2019-02-07 15:00:00,65.03,65.05,64.97,65.03,355030.0,55.1988,55.2158,55.1479,55.1988,355030.0
2019-02-07 15:30:00,65.03,65.14,64.95,65.12,1266332.0,55.1988,55.2922,55.1309,55.2752,1266332.0
2019-02-08 09:30:00,65.03,65.34,64.96,65.27,366325.0,55.1988,55.4619,55.1394,55.4025,366325.0
2019-02-08 10:00:00,65.26,65.3,65.17,65.29,540674.0,55.394,55.428,55.3176,55.4195,540674.0
2019-02-08 10:30:00,65.28,65.44,65.24,65.43,625930.0,55.411,55.5468,55.3771,55.5383,625930.0
2019-02-08 11:00:00,65.43,65.9,65.37,65.83,594194.0,55.5383,55.9373,55.4874,55.8779,594194.0
2019-02-08 11:30:00,65.83,65.97,65.77,65.91,181245.0,55.8779,55.9967,55.8269,55.9458,181245.0
2019-02-08 12:00:00,65.92,65.95,65.84,65.92,140695.0,55.9543,55.9797,55.8864,55.9543,140695.0
2019-02-08 12:30:00,65.92,65.94,65.77,65.79,121776.0,55.9543,55.9712,55.8269,55.8439,121776.0
2019-02-08 13:00:00,65.8,65.83,65.72,65.82,131352.0,55.8524,55.8779,55.7845,55.8694,131352.0
2019-02-08 13:30:00,65.82,65.95,65.81,65.95,136304.0,55.8694,55.9797,55.8609,55.9797,136304.0
2019-02-08 14:00:00,65.95,66.03,65.9,66.01,169914.0,55.9797,56.0476,55.9373,56.0307,169914.0
2019-02-08 14:30:00,66.01,66.11,66.0,66.01,150826.0,56.0307,56.1155,56.0222,56.0307,150826.0
2019-02-08 15:00:00,66.01,66.01,65.91,65.95,186412.0,56.0307,56.0307,55.9458,55.9797,186412.0
2019-02-08 15:30:00,65.96,66.23,65.95,66.22,733021.0,55.9882,56.2174,55.9797,56.2089,733021.0
2019-02-11 09:30:00,66.33,66.43,66.11,66.18,277169.0,56.3023,56.3872,56.1155,56.175,277169.0
2019-02-11 10:00:00,66.17,66.3,66.02,66.11,136426.0,56.1665,56.2768,56.0391,56.1155,136426.0
2019-02-11 10:30:00,66.11,66.28,66.1,66.25,157148.0,56.1155,56.2598,56.1071,56.2344,157148.0
2019-02-11 11:00:00,66.24,66.34,66.18,66.2,90198.0,56.2259,56.3108,56.175,56.1919,90198.0
2019-02-11 11:30:00,66.19,66.34,66.09,66.29,196058.0,56.1834,56.3108,56.0986,56.2683,196058.0
2019-02-11 12:00:00,66.31,66.43,66.26,66.33,123343.0,56.2853,56.3872,56.2429,56.3023,123343.0
2019-02-11 12:30:00,66.33,66.51,66.33,66.4,182317.0,56.3023,56.4551,56.3023,56.3617,182317.0
2019-02-11 13:00:00,66.39,66.5,66.39,66.41,108214.0,56.3532,56.4466,56.3532,56.3702,108214.0
2019-02-11 13:30:00,66.41,66.43,66.31,66.37,95283.0,56.3702,56.3872,56.2853,56.3362,95283.0
2019-02-11 14:00:00,66.37,66.38,66.27,66.36,150132.0,56.3362,56.3447,56.2514,56.3277,150132.0
2019-02-11 14:30:00,66.37,66.43,66.33,66.36,116585.0,56.3362,56.3872,56.3023,56.3277,116585.0
2019-02-11 15:00:00,66.36,66.38,66.21,66.34,217107.0,56.3277,56.3447,56.2004,56.3108,217107.0
2019-02-11 15:30:00,66.34,66.36,66.24,66.29,376777.0,56.3108,56.3277,56.2259,56.2683,376777.0
2019-02-12 09:30:00,66.29,66.62,66.19,66.62,282178.0,56.2683,56.5484,56.1834,56.5484,282178.0
2019-02-12 10:00:00,66.62,66.89,66.55,66.72,221823.0,56.5484,56.7776,56.489,56.6333,221823.0
2019-02-12 10:30:00,66.72,66.81,66.65,66.75,267786.0,56.6333,56.7097,56.5739,56.6588,267786.0
2019-02-12 11:00:00,66.75,66.95,66.71,66.83,213635.0,56.6588,56.8285,56.6248,56.7267,213635.0
2019-02-12 11:30:00,66.83,66.9,66.77,66.87,118208.0,56.7267,56.7861,56.6758,56.7606,118208.0
2019-02-12 12:00:00,66.88,66.9,66.63,66.66,57028.0,56.7691,56.7861,56.5569,56.5824,57028.0
2019-02-12 12:30:00,66.66,66.75,66.53,66.62,199519.0,56.5824,56.6588,56.472,56.5484,199519.0
2019-02-12 13:00:00,66.63,66.69,66.5,66.51,127361.0,56.5569,56.6079,56.4466,56.4551,127361.0
2019-02-12 13:30:00,66.51,66.84,66.51,66.81,131196.0,56.4551,56.7352,56.4551,56.7097,131196.0
2019-02-12 14:00:00,66.81,66.88,66.71,66.86,138193.0,56.7097,56.7691,56.6248,56.7522,138193.0
2019-02-12 14:30:00,66.87,66.9,66.7,66.82,145876.0,56.7606,56.7861,56.6163,56.7182,145876.0
2019-02-12 15:00:00,66.83,66.94,66.77,66.92,202331.0,56.7267,56.8201,56.6758,56.8031,202331.0
2019-02-12 15:30:00,66.92,66.99,66.86,66.94,649751.0,56.8031,56.8625,56.7522,56.8201,649751.0
2019-02-13 09:30:00,66.98,66.98,66.42,66.57,175845.0,56.854,56.854,56.3787,56.506,175845.0
2019-02-13 10:00:00,66.57,66.67,66.39,66.51,253770.0,56.506,56.5909,56.3532,56.4551,253770.0
2019-02-13 10:30:00,66.52,66.6,66.43,66.48,215070.0,56.4636,56.5315,56.3872,56.4296,215070.0
2019-02-13 11:00:00,66.48,66.57,66.33,66.34,188121.0,56.4296,56.506,56.3023,56.3108,188121.0
2019-02-13 11:30:00,66.35,66.43,66.21,66.42,136051.0,56.3193,56.3872,56.2004,56.3787,136051.0
2019-02-13 12:00:00,66.41,66.46,66.38,66.43,175276.0,56.3702,56.4126,56.3447,56.3872,175276.0
2019-02-13 12:30:00,66.43,66.48,66.36,66.41,122327.0,56.3872,56.4296,56.3277,56.3702,122327.0
2019-02-13 13:00:00,66.41,66.44,66.34,66.4,70167.0,56.3702,56.3957,56.3108,56.3617,70167.0
2019-02-13 13:30:00,66.4,66.4,66.28,66.3,92779.0,56.3617,56.3617,56.2598,56.2768,92779.0
2019-02-13 14:00:00,66.3,66.47,66.3,66.45,93314.0,56.2768,56.4211,56.2768,56.4041,93314.0
2019-02-13 14:30:00,66.45,66.64,66.44,66.55,155835.0,56.4041,56.5654,56.3957,56.489,155835.0
2019-02-13 15:00:00,66.55,66.57,66.45,66.48,124512.0,56.489,56.506,56.4041,56.4296,124512.0
2019-02-13 15:30:00,66.48,66.62,66.45,66.53,453045.0,56.4296,56.5484,56.4041,56.472,453045.0
2019-02-14 09:30:00,66.23,66.45,65.69,66.22,169284.0,56.2174,56.4041,55.759,56.2089,169284.0
2019-02-14 10:00:00,66.23,66.79,66.16,66.61,160291.0,56.2174,56.6927,56.158,56.5399,160291.0
2019-02-14 10:30:00,66.62,66.94,66.61,66.84,136342.0,56.5484,56.8201,56.5399,56.7352,136342.0
2019-02-14 11:00:00,66.86,66.86,66.5,66.6,65041.0,56.7522,56.7522,56.4466,56.5315,65041.0
2019-02-14 11:30:00,66.6,66.73,66.52,66.61,77224.0,56.5315,56.6418,56.4636,56.5399,77224.0
2019-02-14 12:00:00,66.61,66.74,66.58,66.67,83206.0,56.5399,56.6503,56.5145,56.5909,83206.0
2019-02-14 12:30:00,66.67,66.81,66.66,66.78,87550.0,56.5909,56.7097,56.5824,56.6842,87550.0
2019-02-14 13:00:00,66.78,66.81,66.68,66.72,61578.0,56.6842,56.7097,56.5994,56.6333,61578.0
2019-02-14 13:30:00,66.72,66.77,66.66,66.67,50968.0,56.6333,56.6758,56.5824,56.5909,50968.0
2019-02-14 14:00:00,66.66,66.91,66.63,66.85,120232.0,56.5824,56.7946,56.5569,56.7437,120232.0
2019-02-14 14:30:00,66.85,66.88,66.75,66.78,86032.0,56.7437,56.7691,56.6588,56.6842,86032.0
2019-02-14 15:00:00,66.79,66.86,66.66,66.68,185585.0,56.6927,56.7522,56.5824,56.5994,185585.0
2019-02-14 15:30:00,66.67,66.77,66.54,66.56,432170.0,56.5909,56.6758,56.4805,56.4975,432170.0
2019-02-15 09:30:00,67.04,67.11,66.69,66.9,284826.0,56.9049,56.9644,56.6079,56.7861,284826.0
2019-02-15 10:00:00,66.89,67.13,66.81,66.82,93570.0,56.7776,56.9813,56.7097,56.7182,93570.0
2019-02-15 10:30:00,66.81,66.87,66.74,66.83,79529.0,56.7097,56.7606,56.6503,56.7267,79529.0
2019-02-15 11:00:00,66.84,66.94,66.73,66.76,67534.0,56.7352,56.8201,56.6418,56.6673,67534.0
2019-02-15 11:30:00,66.77,66.86,66.75,66.79,66919.0,56.6758,56.7522,56.6588,56.6927,66919.0
2019-02-15 12:00:00,66.79,66.91,66.73,66.87,47273.0,56.6927,56.7946,56.6418,56.7606,47273.0
2019-02-15 12:30:00,66.88,67.01,66.85,66.96,104278.0,56.7691,56.8795,56.7437,56.837,104278.0
2019-02-15 13:00:00,66.97,67.12,66.96,67.04,139982.0,56.8455,56.9728,56.837,56.9049,139982.0
2019-02-15 13:30:00,67.04,67.13,66.98,67.1,110896.0,56.9049,56.9813,56.854,56.9559,110896.0
2019-02-15 14:00:00,67.09,67.18,67.02,67.17,139609.0,56.9474,57.0238,56.888,57.0153,139609.0
2019-02-15 14:30:00,67.17,67.23,67.12,67.2,151681.0,57.0153,57.0662,56.9728,57.0408,151681.0
2019-02-15 15:00:00,67.19,67.28,67.12,67.23,215802.0,57.0323,57.1087,56.9728,57.0662,215802.0
2019-02-15 15:30:00,67.23,67.55,67.21,67.54,670013.0,57.0662,57.3378,57.0492,57.3294,670013.0
2019-02-19 09:30:00,67.65,67.65,66.83,66.9,186206.0,57.4227,57.4227,56.7267,56.7861,186206.0
2019-02-19 10:00:00,66.92,67.13,66.92,67.06,170896.0,56.8031,56.9813,56.8031,56.9219,170896.0
2019-02-19 10:30:00,67.06,67.3,66.97,67.3,118664.0,56.9219,57.1256,56.8455,57.1256,118664.0
2019-02-19 11:00:00,67.29,67.35,67.08,67.2,135658.0,57.1171,57.1681,56.9389,57.0408,135658.0
2019-02-19 11:30:00,67.2,67.4,67.16,67.34,88171.0,57.0408,57.2105,57.0068,57.1596,88171.0
2019-02-19 12:00:00,67.35,67.35,67.07,67.07,138729.0,57.1681,57.1681,56.9304,56.9304,138729.0
2019-02-19 12:30:00,67.06,67.07,66.88,66.89,265541.0,56.9219,56.9304,56.7691,56.7776,265541.0
2019-02-19 13:00:00,66.89,66.95,66.8,66.82,88921.0,56.7776,56.8285,56.7012,56.7182,88921.0
2019-02-19 13:30:00,66.81,67.01,66.81,66.94,96721.0,56.7097,56.8795,56.7097,56.8201,96721.0
2019-02-19 14:00:00,66.94,66.98,66.86,66.97,86904.0,56.8201,56.854,56.7522,56.8455,86904.0
2019-02-19 14:30:00,66.97,67.21,66.96,67.19,132173.0,56.8455,57.0492,56.837,57.0323,132173.0
2019-02-19 15:00:00,67.2,67.25,67.15,67.18,170425.0,57.0408,57.0832,56.9983,57.0238,170425.0
2019-02-19 15:30:00,67.18,67.19,66.87,67.01,436946.0,57.0238,57.0323,56.7606,56.8795,436946.0
2019-02-20 09:30:00,67.1,67.39,67.02,67.11,203638.0,56.9559,57.202,56.888,56.9644,203638.0
2019-02-20 10:00:00,67.12,67.14,66.96,66.96,111353.0,56.9728,56.9898,56.837,56.837,111353.0
2019-02-20 10:30:00,66.99,67.07,66.87,66.88,88632.0,56.8625,56.9304,56.7606,56.7691,88632.0
2019-02-20 11:00:00,66.88,66.91,66.73,66.84,138645.0,56.7691,56.7946,56.6418,56.7352,138645.0
2019-02-20 11:30:00,66.84,67.05,66.83,67.05,116443.0,56.7352,56.9134,56.7267,56.9134,116443.0
2019-02-20 12:00:00,67.05,67.26,67.02,67.25,125481.0,56.9134,57.0917,56.888,57.0832,125481.0
2019-02-20 12:30:00,67.26,67.38,67.22,67.28,94007.0,57.0917,57.1935,57.0577,57.1087,94007.0
2019-02-20 13:00:00,67.28,67.33,67.17,67.21,96483.0,57.1087,57.1511,57.0153,57.0492,96483.0
2019-02-20 13:30:00,67.22,67.31,67.21,67.22,74574.0,57.0577,57.1341,57.0492,57.0577,74574.0
2019-02-20 14:00:00,67.22,67.42,67.18,67.4,213201.0,57.0577,57.2275,57.0238,57.2105,213201.0
2019-02-20 14:30:00,67.41,67.53,67.37,67.47,129064.0,57.219,57.3209,57.1851,57.2699,129064.0
2019-02-20 15:00:00,67.47,67.52,67.44,67.47,123370.0,57.2699,57.3124,57.2445,57.2699,123370.0
2019-02-20 15:30:00,67.46,67.51,67.34,67.36,487636.0,57.2614,57.3039,57.1596,57.1766,487636.0
2019-02-21 09:30:00,67.41,67.41,66.67,66.92,128718.0,57.219,57.219,56.5909,56.8031,128718.0
2019-02-21 10:00:00,66.89,67.11,66.77,67.08,80684.0,56.7776,56.9644,56.6758,56.9389,80684.0
2019-02-21 10:30:00,67.09,67.22,66.99,67.17,55939.0,56.9474,57.0577,56.8625,57.0153,55939.0
2019-02-21 11:00:00,67.17,67.22,67.04,67.1,94258.0,57.0153,57.0577,56.9049,56.9559,94258.0
2019-02-21 11:30:00,67.1,67.38,67.09,67.37,83077.0,56.9559,57.1935,56.9474,57.1851,83077.0
2019-02-21 12:00:00,67.37,67.48,67.33,67.42,68004.0,57.1851,57.2784,57.1511,57.2275,68004.0
2019-02-21 12:30:00,67.42,67.49,67.36,67.42,80276.0,57.2275,57.2869,57.1766,57.2275,80276.0
2019-02-21 13:00:00,67.43,67.44,67.27,67.29,51857.0,57.236,57.2445,57.1002,57.1171,51857.0
2019-02-21 13:30:00,67.3,67.34,67.22,67.27,45978.0,57.1256,57.1596,57.0577,57.1002,45978.0
2019-02-21 14:00:00,67.27,67.27,67.06,67.1,109140.0,57.1002,57.1002,56.9219,56.9559,109140.0
2019-02-21 14:30:00,67.09,67.14,67.0,67.03,82627.0,56.9474,56.9898,56.871,56.8965,82627.0
2019-02-21 15:00:00,67.03,67.15,67.02,67.08,103283.0,56.8965,56.9983,56.888,56.9389,103283.0
2019-02-21 15:30:00,67.08,67.26,67.01,67.21,354602.0,56.9389,57.0917,56.8795,57.0492,354602.0
2019-02-22 09:30:00,66.68,67.04,66.5,66.97,134104.0,56.5994,56.9049,56.4466,56.8455,134104.0
2019-02-22 10:00:00,66.95,67.14,66.95,67.1,80239.0,56.8285,56.9898,56.8285,56.9559,80239.0
2019-02-22 10:30:00,67.09,67.21,67.08,67.13,106139.0,56.9474,57.0492,56.9389,56.9813,106139.0
2019-02-22 11:00:00,67.14,67.16,67.06,67.13,73949.0,56.9898,57.0068,56.9219,56.9813,73949.0
2019-02-22 11:30:00,67.14,67.17,67.06,67.09,66818.0,56.9898,57.0153,56.9219,56.9474,66818.0
2019-02-22 12:00:00,67.09,67.17,67.03,67.05,56632.0,56.9474,57.0153,56.8965,56.9134,56632.0
2019-02-22 12:30:00,67.05,67.12,67.0,67.11,42551.0,56.9134,56.9728,56.871,56.9644,42551.0
2019-02-22 13:00:00,67.1,67.11,67.0,67.09,58675.0,56.9559,56.9644,56.871,56.9474,58675.0
2019-02-22 13:30:00,67.09,67.11,67.04,67.09,55468.0,56.9474,56.9644,56.9049,56.9474,55468.0
2019-02-22 14:00:00,67.09,67.13,67.01,67.05,59303.0,56.9474,56.9813,56.8795,56.9134,59303.0
2019-02-22 14:30:00,67.05,67.1,67.0,67.03,74853.0,56.9134,56.9559,56.871,56.8965,74853.0
2019-02-22 15:00:00,67.02,67.18,67.01,67.17,76933.0,56.888,57.0238,56.8795,57.0153,76933.0
2019-02-22 15:30:00,67.17,67.39,67.12,67.33,378085.0,57.0153,57.202,56.9728,57.1511,378085.0
2019-02-25 09:30:00,67.7,67.85,67.01,67.09,120180.0,57.4652,57.5925,56.8795,56.9474,120180.0
2019-02-25 10:00:00,67.09,67.17,67.05,67.07,73863.0,56.9474,57.0153,56.9134,56.9304,73863.0
2019-02-25 10:30:00,67.06,67.31,67.05,67.29,103113.0,56.9219,57.1341,56.9134,57.1171,103113.0
2019-02-25 11:00:00,67.3,67.4,67.29,67.32,101400.0,57.1256,57.2105,57.1171,57.1426,101400.0
2019-02-25 11:30:00,67.33,67.46,67.29,67.45,92643.0,57.1511,57.2614,57.1171,57.253,92643.0
2019-02-25 12:00:00,67.45,67.45,67.27,67.27,155246.0,57.253,57.253,57.1002,57.1002,155246.0
2019-02-25 12:30:00,67.28,67.31,67.2,67.27,325322.0,57.1087,57.1341,57.0408,57.1002,325322.0
2019-02-25 13:00:00,67.27,67.34,67.08,67.12,433325.0,57.1002,57.1596,56.9389,56.9728,433325.0
2019-02-25 13:30:00,67.13,67.2,67.05,67.15,80109.0,56.9813,57.0408,56.9134,56.9983,80109.0
2019-02-25 14:00:00,67.14,67.17,67.03,67.12,159753.0,56.9898,57.0153,56.8965,56.9728,159753.0
2019-02-25 14:30:00,67.12,67.27,67.11,67.19,108866.0,56.9728,57.1002,56.9644,57.0323,108866.0
2019-02-25 15:00:00,67.19,67.26,67.06,67.06,154816.0,57.0323,57.0917,56.9219,56.9219,154816.0
2019-02-25 15:30:00,67.06,67.3,67.06,67.27,508353.0,56.9219,57.1256,56.9219,57.1002,508353.0
2019-02-26 09:30:00,67.33,67.33,66.79,67.03,167694.0,57.1511,57.1511,56.6927,56.8965,167694.0
2019-02-26 10:00:00,67.04,67.27,66.87,66.89,107924.0,56.9049,57.1002,56.7606,56.7776,107924.0
2019-02-26 10:30:00,66.9,67.09,66.89,66.89,119707.0,56.7861,56.9474,56.7776,56.7776,119707.0
2019-02-26 11:00:00,66.89,67.16,66.88,67.14,112717.0,56.7776,57.0068,56.7691,56.9898,112717.0
2019-02-26 11:30:00,67.14,67.29,67.14,67.14,135800.0,56.9898,57.1171,56.9898,56.9898,135800.0
2019-02-26 12:00:00,67.14,67.41,67.1,67.4,109922.0,56.9898,57.219,56.9559,57.2105,109922.0
2019-02-26 12:30:00,67.41,67.46,67.27,67.31,93671.0,57.219,57.2614,57.1002,57.1341,93671.0
2019-02-26 13:00:00,67.32,67.38,67.25,67.3,101484.0,57.1426,57.1935,57.0832,57.1256,101484.0
2019-02-26 13:30:00,67.3,67.5,67.26,67.38,207343.0,57.1256,57.2954,57.0917,57.1935,207343.0
2019-02-26 14:00:00,67.38,67.53,67.37,67.5,146363.0,57.1935,57.3209,57.1851,57.2954,146363.0
2019-02-26 14:30:00,67.5,67.54,67.45,67.48,109380.0,57.2954,57.3294,57.253,57.2784,109380.0
2019-02-26 15:00:00,67.48,67.57,67.41,67.42,139786.0,57.2784,57.3548,57.219,57.2275,139786.0
2019-02-26 15:30:00,67.42,67.48,67.32,67.42,424513.0,57.2275,57.2784,57.1426,57.2275,424513.0
2019-02-27 09:30:00,67.05,67.35,67.05,67.21,85770.0,56.9134,57.1681,56.9134,57.0492,85770.0
2019-02-27 10:00:00,67.22,67.24,67.02,67.06,56287.0,57.0577,57.0747,56.888,56.9219,56287.0
2019-02-27 10:30:00,67.07,67.08,66.79,66.84,72110.0,56.9304,56.9389,56.6927,56.7352,72110.0
2019-02-27 11:00:00,66.84,67.06,66.83,67.05,116477.0,56.7352,56.9219,56.7267,56.9134,116477.0
2019-02-27 11:30:00,67.04,67.04,66.89,66.96,70927.0,56.9049,56.9049,56.7776,56.837,70927.0
2019-02-27 12:00:00,66.95,67.04,66.92,66.98,60413.0,56.8285,56.9049,56.8031,56.854,60413.0
2019-02-27 12:30:00,66.98,67.05,66.92,67.03,74817.0,56.854,56.9134,56.8031,56.8965,74817.0
2019-02-27 13:00:00,67.03,67.11,67.01,67.03,92968.0,56.8965,56.9644,56.8795,56.8965,92968.0
2019-02-27 13:30:00,67.03,67.07,66.96,67.01,63030.0,56.8965,56.9304,56.837,56.8795,63030.0
2019-02-27 14:00:00,67.01,67.15,66.99,67.08,53706.0,56.8795,56.9983,56.8625,56.9389,53706.0
2019-02-27 14:30:00,67.07,67.13,67.05,67.06,120097.0,56.9304,56.9813,56.9134,56.9219,120097.0
2019-02-27 15:00:00,67.07,67.09,66.93,66.97,142717.0,56.9304,56.9474,56.8116,56.8455,142717.0
2019-02-27 15:30:00,66.97,67.15,66.91,67.1,470301.0,56.8455,56.9983,56.7946,56.9559,470301.0
2019-02-28 09:30:00,67.36,67.47,67.22,67.4,99846.0,57.1766,57.2699,57.0577,57.2105,99846.0
2019-02-28 10:00:00,67.4,67.75,67.4,67.7,180817.0,57.2105,57.5076,57.2105,57.4652,180817.0
2019-02-28 10:30:00,67.71,67.78,67.59,67.7,109667.0,57.4737,57.5331,57.3718,57.4652,109667.0
2019-02-28 11:00:00,67.7,67.77,67.57,67.75,70384.0,57.4652,57.5246,57.3548,57.5076,70384.0
2019-02-28 11:30:00,67.75,67.85,67.75,67.76,80020.0,57.5076,57.5925,57.5076,57.5161,80020.0
2019-02-28 12:00:00,67.75,67.89,67.7,67.84,63853.0,57.5076,57.6264,57.4652,57.584,63853.0
2019-02-28 12:30:00,67.84,67.86,67.77,67.84,50507.0,57.584,57.601,57.5246,57.584,50507.0
2019-02-28 13:00:00,67.85,67.85,67.7,67.7,60156.0,57.5925,57.5925,57.4652,57.4652,60156.0
2019-02-28 13:30:00,67.7,67.78,67.69,67.7,39229.0,57.4652,57.5331,57.4567,57.4652,39229.0
2019-02-28 14:00:00,67.7,67.76,67.68,67.76,50373.0,57.4652,57.5161,57.4482,57.5161,50373.0
2019-02-28 14:30:00,67.76,67.76,67.62,67.68,63724.0,57.5161,57.5161,57.3973,57.4482,63724.0
2019-02-28 15:00:00,67.68,67.7,67.62,67.66,118856.0,57.4482,57.4652,57.3973,57.4312,118856.0
2019-02-28 15:30:00,67.66,67.69,67.52,67.56,351327.0,57.4312,57.4567,57.3124,57.3463,351327.0
2019-03-01 09:30:00,67.77,67.86,67.44,67.72,116396.0,57.5246,57.601,57.2445,57.4821,116396.0
2019-03-01 10:00:00,67.7,67.72,67.37,67.41,81721.0,57.4652,57.4821,57.1851,57.219,81721.0
2019-03-01 10:30:00,67.41,67.51,67.38,67.39,72248.0,57.219,57.3039,57.1935,57.202,72248.0
2019-03-01 11:00:00,67.38,67.44,67.33,67.41,83727.0,57.1935,57.2445,57.1511,57.219,83727.0
2019-03-01 11:30:00,67.41,67.48,67.38,67.48,61626.0,57.219,57.2784,57.1935,57.2784,61626.0
2019-03-01 12:00:00,67.47,67.54,67.45,67.53,46000.0,57.2699,57.3294,57.253,57.3209,46000.0
2019-03-01 12:30:00,67.52,67.54,67.15,67.42,150908.0,57.3124,57.3294,56.9983,57.2275,150908.0
2019-03-01 13:00:00,67.42,67.53,67.42,67.5,75101.0,57.2275,57.3209,57.2275,57.2954,75101.0
2019-03-01 13:30:00,67.5,67.52,67.39,67.44,66232.0,57.2954,57.3124,57.202,57.2445,66232.0
2019-03-01 14:00:00,67.44,67.58,67.43,67.56,84580.0,57.2445,57.3633,57.236,57.3463,84580.0
2019-03-01 14:30:00,67.57,67.57,67.46,67.51,72845.0,57.3548,57.3548,57.2614,57.3039,72845.0
2019-03-01 15:00:00,67.51,67.59,67.49,67.53,94674.0,57.3039,57.3718,57.2869,57.3209,94674.0
2019-03-01 15:30:00,67.53,67.65,67.52,67.58,268585.0,57.3209,57.4227,57.3124,57.3633,268585.0
2019-03-04 09:30:00,67.6,67.74,67.23,67.28,104851.0,57.3803,57.4991,57.0662,57.1087,104851.0
2019-03-04 10:00:00,67.29,67.54,67.23,67.45,149769.0,57.1171,57.3294,57.0662,57.253,149769.0
2019-03-04 10:30:00,67.45,67.52,67.25,67.29,151760.0,57.253,57.3124,57.0832,57.1171,151760.0
2019-03-04 11:00:00,67.3,67.34,67.11,67.12,223760.0,57.1256,57.1596,56.9644,56.9728,223760.0
2019-03-04 11:30:00,67.12,67.13,66.83,66.92,163572.0,56.9728,56.9813,56.7267,56.8031,163572.0
2019-03-04 12:00:00,66.92,66.96,66.7,66.74,120476.0,56.8031,56.837,56.6163,56.6503,120476.0
2019-03-04 12:30:00,66.74,66.75,66.57,66.71,136793.0,56.6503,56.6588,56.506,56.6248,136793.0
2019-03-04 13:00:00,66.72,66.77,66.65,66.73,123452.0,56.6333,56.6758,56.5739,56.6418,123452.0
2019-03-04 13:30:00,66.72,66.87,66.7,66.86,116830.0,56.6333,56.7606,56.6163,56.7522,116830.0
2019-03-04 14:00:00,66.84,67.03,66.81,67.02,148201.0,56.7352,56.8965,56.7097,56.888,148201.0
2019-03-04 14:30:00,67.03,67.09,66.99,67.06,153225.0,56.8965,56.9474,56.8625,56.9219,153225.0
2019-03-04 15:00:00,67.05,67.06,66.9,66.99,272357.0,56.9134,56.9219,56.7861,56.8625,272357.0
2019-03-04 15:30:00,67.0,67.13,66.96,67.12,410613.0,56.871,56.9813,56.837,56.9728,410613.0
2019-03-05 09:30:00,67.0,67.12,66.82,66.93,106523.0,56.871,56.9728,56.7182,56.8116,106523.0
2019-03-05 10:00:00,66.97,67.07,66.82,66.86,52680.0,56.8455,56.9304,56.7182,56.7522,52680.0
2019-03-05 10:30:00,66.87,66.9,66.54,66.56,73632.0,56.7606,56.7861,56.4805,56.4975,73632.0
2019-03-05 11:00:00,66.56,66.59,66.46,66.58,97102.0,56.4975,56.523,56.4126,56.5145,97102.0
2019-03-05 11:30:00,66.58,66.62,66.47,66.51,81027.0,56.5145,56.5484,56.4211,56.4551,81027.0
2019-03-05 12:00:00,66.51,66.64,66.5,66.53,144593.0,56.4551,56.5654,56.4466,56.472,144593.0
2019-03-05 12:30:00,66.54,66.55,66.46,66.51,94456.0,56.4805,56.489,56.4126,56.4551,94456.0
2019-03-05 13:00:00,66.51,66.56,66.48,66.48,61247.0,56.4551,56.4975,56.4296,56.4296,61247.0
2019-03-05 13:30:00,66.48,66.48,66.3,66.37,68409.0,56.4296,56.4296,56.2768,56.3362,68409.0
2019-03-05 14:00:00,66.37,66.6,66.35,66.57,113293.0,56.3362,56.5315,56.3193,56.506,113293.0
2019-03-05 14:30:00,66.56,66.68,66.54,66.64,77819.0,56.4975,56.5994,56.4805,56.5654,77819.0
2019-03-05 15:00:00,66.64,66.65,66.45,66.45,139095.0,56.5654,56.5739,56.4041,56.4041,139095.0
2019-03-05 15:30:00,66.46,66.66,66.4,66.57,357227.0,56.4126,56.5824,56.3617,56.506,357227.0
2019-03-06 09:30:00,66.62,66.62,66.27,66.31,87542.0,56.5484,56.5484,56.2514,56.2853,87542.0
2019-03-06 10:00:00,66.3,66.3,65.8,65.93,120464.0,56.2768,56.2768,55.8524,55.9628,120464.0
2019-03-06 10:30:00,65.91,65.93,65.77,65.83,84289.0,55.9458,55.9628,55.8269,55.8779,84289.0
2019-03-06 11:00:00,65.82,65.99,65.78,65.92,76745.0,55.8694,56.0137,55.8354,55.9543,76745.0
2019-03-06 11:30:00,65.92,66.0,65.88,65.99,80704.0,55.9543,56.0222,55.9203,56.0137,80704.0
2019-03-06 12:00:00,65.99,66.06,65.96,66.01,93915.0,56.0137,56.0731,55.9882,56.0307,93915.0
2019-03-06 12:30:00,66.01,66.07,65.99,66.0,77592.0,56.0307,56.0816,56.0137,56.0222,77592.0
2019-03-06 13:00:00,66.0,66.07,65.96,66.03,70952.0,56.0222,56.0816,55.9882,56.0476,70952.0
2019-03-06 13:30:00,66.06,66.17,66.01,66.16,102037.0,56.0731,56.1665,56.0307,56.158,102037.0
2019-03-06 14:00:00,66.16,66.23,66.07,66.09,113180.0,56.158,56.2174,56.0816,56.0986,113180.0
2019-03-06 14:30:00,66.09,66.16,65.98,66.15,109383.0,56.0986,56.158,56.0052,56.1495,109383.0
2019-03-06 15:00:00,66.14,66.28,66.12,66.23,118310.0,56.141,56.2598,56.124,56.2174,118310.0
2019-03-06 15:30:00,66.23,66.33,66.22,66.27,327905.0,56.2174,56.3023,56.2089,56.2514,327905.0
2019-03-07 09:30:00,66.03,66.4,65.69,66.34,128728.0,56.0476,56.3617,55.759,56.3108,128728.0
2019-03-07 10:00:00,66.34,66.42,65.93,66.02,100884.0,56.3108,56.3787,55.9628,56.0391,100884.0
2019-03-07 10:30:00,66.02,66.13,65.99,66.12,59936.0,56.0391,56.1325,56.0137,56.124,59936.0
2019-03-07 11:00:00,66.12,66.21,66.02,66.13,61533.0,56.124,56.2004,56.0391,56.1325,61533.0
2019-03-07 11:30:00,66.13,66.2,66.03,66.05,53443.0,56.1325,56.1919,56.0476,56.0646,53443.0
2019-03-07 12:00:00,66.06,66.07,65.88,65.91,46059.0,56.0731,56.0816,55.9203,55.9458,46059.0
2019-03-07 12:30:00,65.91,66.12,65.89,66.1,36086.0,55.9458,56.124,55.9288,56.1071,36086.0
2019-03-07 13:00:00,66.08,66.1,66.02,66.04,32666.0,56.0901,56.1071,56.0391,56.0561,32666.0
2019-03-07 13:30:00,66.03,66.04,65.89,65.9,42228.0,56.0476,56.0561,55.9288,55.9373,42228.0
2019-03-07 14:00:00,65.9,65.93,65.72,65.8,65060.0,55.9373,55.9628,55.7845,55.8524,65060.0
2019-03-07 14:30:00,65.8,65.81,65.62,65.67,57656.0,55.8524,55.8609,55.6996,55.7421,57656.0
2019-03-07 15:00:00,65.67,65.8,65.59,65.69,152881.0,55.7421,55.8524,55.6742,55.759,152881.0
2019-03-07 15:30:00,65.69,65.9,65.68,65.87,308261.0,55.759,55.9373,55.7505,55.9118,308261.0
2019-03-08 09:30:00,65.73,65.91,65.49,65.49,123379.0,55.793,55.9458,55.5893,55.5893,123379.0
2019-03-08 10:00:00,65.48,65.52,65.24,65.36,76553.0,55.5808,55.6147,55.3771,55.4789,76553.0
2019-03-08 10:30:00,65.36,65.56,65.27,65.51,112359.0,55.4789,55.6487,55.4025,55.6062,112359.0
2019-03-08 11:00:00,65.5,65.64,65.47,65.61,74295.0,55.5978,55.7166,55.5723,55.6911,74295.0
2019-03-08 11:30:00,65.61,65.84,65.51,65.75,200674.0,55.6911,55.8864,55.6062,55.81,200674.0
2019-03-08 12:00:00,65.75,65.75,65.59,65.64,64541.0,55.81,55.81,55.6742,55.7166,64541.0
2019-03-08 12:30:00,65.65,65.66,65.48,65.5,59139.0,55.7251,55.7336,55.5808,55.5978,59139.0
2019-03-08 13:00:00,65.5,65.53,65.45,65.49,74928.0,55.5978,55.6232,55.5553,55.5893,74928.0
2019-03-08 13:30:00,65.49,65.59,65.47,65.54,46551.0,55.5893,55.6742,55.5723,55.6317,46551.0
2019-03-08 14:00:00,65.54,65.57,65.46,65.51,51303.0,55.6317,55.6572,55.5638,55.6062,51303.0
2019-03-08 14:30:00,65.51,65.69,65.5,65.61,107827.0,55.6062,55.759,55.5978,55.6911,107827.0
2019-03-08 15:00:00,65.61,65.71,65.55,65.55,213323.0,55.6911,55.776,55.6402,55.6402,213323.0
2019-03-08 15:30:00,65.55,65.79,65.47,65.76,369795.0,55.6402,55.8439,55.5723,55.8185,369795.0
2019-03-11 09:30:00,65.87,66.01,65.69,65.79,112166.0,55.9118,56.0307,55.759,55.8439,112166.0
2019-03-11 10:00:00,65.79,65.88,65.68,65.88,82393.0,55.8439,55.9203,55.7505,55.9203,82393.0
2019-03-11 10:30:00,65.88,65.97,65.85,65.91,99282.0,55.9203,55.9967,55.8948,55.9458,99282.0
2019-03-11 11:00:00,65.9,65.92,65.8,65.88,106802.0,55.9373,55.9543,55.8524,55.9203,106802.0
2019-03-11 11:30:00,65.88,65.92,65.83,65.89,73003.0,55.9203,55.9543,55.8779,55.9288,73003.0
2019-03-11 12:00:00,65.89,65.96,65.88,65.95,64747.0,55.9288,55.9882,55.9203,55.9797,64747.0
2019-03-11 12:30:00,65.95,66.02,65.94,66.0,62003.0,55.9797,56.0391,55.9712,56.0222,62003.0
2019-03-11 13:00:00,66.01,66.07,65.97,66.06,54357.0,56.0307,56.0816,55.9967,56.0731,54357.0
2019-03-11 13:30:00,66.07,66.17,66.06,66.16,55982.0,56.0816,56.1665,56.0731,56.158,55982.0
2019-03-11 14:00:00,66.17,66.17,66.1,66.14,77318.0,56.1665,56.1665,56.1071,56.141,77318.0
2019-03-11 14:30:00,66.14,66.22,66.11,66.22,85131.0,56.141,56.2089,56.1155,56.2089,85131.0
2019-03-11 15:00:00,66.22,66.29,66.2,66.23,110645.0,56.2089,56.2683,56.1919,56.2174,110645.0
2019-03-11 15:30:00,66.23,66.49,66.22,66.46,378060.0,56.2174,56.4381,56.2089,56.4126,378060.0
2019-03-12 09:30:00,66.49,66.49,66.22,66.22,89623.0,56.4381,56.4381,56.2089,56.2089,89623.0
2019-03-12 10:00:00,66.22,66.34,66.1,66.34,87497.0,56.2089,56.3108,56.1071,56.3108,87497.0
2019-03-12 10:30:00,66.34,66.39,66.17,66.2,86828.0,56.3108,56.3532,56.1665,56.1919,86828.0
2019-03-12 11:00:00,66.19,66.43,66.18,66.36,102904.0,56.1834,56.3872,56.175,56.3277,102904.0
2019-03-12 11:30:00,66.36,66.44,66.27,66.27,147706.0,56.3277,56.3957,56.2514,56.2514,147706.0
2019-03-12 12:00:00,66.28,66.45,66.24,66.33,92112.0,56.2598,56.4041,56.2259,56.3023,92112.0
2019-03-12 12:30:00,66.33,66.35,66.23,66.23,65447.0,56.3023,56.3193,56.2174,56.2174,65447.0
2019-03-12 13:00:00,66.23,66.31,66.21,66.23,95781.0,56.2174,56.2853,56.2004,56.2174,95781.0
2019-03-12 13:30:00,66.24,66.32,66.18,66.31,129227.0,56.2259,56.2938,56.175,56.2853,129227.0
2019-03-12 14:00:00,66.31,66.46,66.28,66.42,84081.0,56.2853,56.4126,56.2598,56.3787,84081.0
2019-03-12 14:30:00,66.42,66.42,66.28,66.31,105156.0,56.3787,56.3787,56.2598,56.2853,105156.0
2019-03-12 15:00:00,66.3,66.34,66.17,66.19,137349.0,56.2768,56.3108,56.1665,56.1834,137349.0
2019-03-12 15:30:00,66.2,66.3,66.12,66.2,556215.0,56.1919,56.2768,56.124,56.1919,556215.0
2019-03-13 09:30:00,66.29,66.48,66.14,66.38,139549.0,56.2683,56.4296,56.141,56.3447,139549.0
2019-03-13 10:00:00,66.4,66.43,66.27,66.31,81635.0,56.3617,56.3872,56.2514,56.2853,81635.0
2019-03-13 10:30:00,66.31,66.5,66.28,66.47,79953.0,56.2853,56.4466,56.2598,56.4211,79953.0
2019-03-13 11:00:00,66.46,66.7,66.45,66.58,144640.0,56.4126,56.6163,56.4041,56.5145,144640.0
2019-03-13 11:30:00,66.59,66.59,66.48,66.53,61107.0,56.523,56.523,56.4296,56.472,61107.0
2019-03-13 12:00:00,66.55,66.58,66.41,66.42,57381.0,56.489,56.5145,56.3702,56.3787,57381.0
2019-03-13 12:30:00,66.42,66.46,66.37,66.44,80519.0,56.3787,56.4126,56.3362,56.3957,80519.0
2019-03-13 13:00:00,66.45,66.49,66.39,66.44,89934.0,56.4041,56.4381,56.3532,56.3957,89934.0
2019-03-13 13:30:00,66.44,66.49,66.4,66.48,63346.0,56.3957,56.4381,56.3617,56.4296,63346.0
2019-03-13 14:00:00,66.49,66.54,66.45,66.51,95973.0,56.4381,56.4805,56.4041,56.4551,95973.0
2019-03-13 14:30:00,66.51,66.57,66.39,66.47,108852.0,56.4551,56.506,56.3532,56.4211,108852.0
2019-03-13 15:00:00,66.46,66.46,66.26,66.3,106011.0,56.4126,56.4126,56.2429,56.2768,106011.0
2019-03-13 15:30:00,66.29,66.46,66.29,66.45,335758.0,56.2683,56.4126,56.2683,56.4041,335758.0
2019-03-14 09:30:00,66.63,66.64,66.19,66.24,206628.0,56.5569,56.5654,56.1834,56.2259,206628.0
2019-03-14 10:00:00,66.23,66.23,66.05,66.2,79921.0,56.2174,56.2174,56.0646,56.1919,79921.0
2019-03-14 10:30:00,66.2,66.43,66.19,66.42,81542.0,56.1919,56.3872,56.1834,56.3787,81542.0
2019-03-14 11:00:00,66.42,66.43,66.27,66.3,94303.0,56.3787,56.3872,56.2514,56.2768,94303.0
2019-03-14 11:30:00,66.29,66.39,66.24,66.34,66497.0,56.2683,56.3532,56.2259,56.3108,66497.0
2019-03-14 12:00:00,66.34,66.34,66.25,66.27,48879.0,56.3108,56.3108,56.2344,56.2514,48879.0
2019-03-14 12:30:00,66.27,66.45,66.27,66.34,54139.0,56.2514,56.4041,56.2514,56.3108,54139.0
2019-03-14 13:00:00,66.34,66.36,66.27,66.28,62153.0,56.3108,56.3277,56.2514,56.2598,62153.0
2019-03-14 13:30:00,66.28,66.28,66.13,66.21,69722.0,56.2598,56.2598,56.1325,56.2004,69722.0
2019-03-14 14:00:00,66.21,66.25,66.18,66.19,62205.0,56.2004,56.2344,56.175,56.1834,62205.0
2019-03-14 14:30:00,66.18,66.21,66.1,66.17,89281.0,56.175,56.2004,56.1071,56.1665,89281.0
2019-03-14 15:00:00,66.17,66.18,66.03,66.09,146212.0,56.1665,56.175,56.0476,56.0986,146212.0
2019-03-14 15:30:00,66.1,66.19,66.05,66.14,443046.0,56.1071,56.1834,56.0646,56.141,443046.0
2019-03-15 09:30:00,65.99,66.43,65.82,66.2,663632.0,56.0137,56.3872,55.8694,56.1919,663632.0
2019-03-15 10:00:00,66.2,66.37,66.1,66.37,78367.0,56.1919,56.3362,56.1071,56.3362,78367.0
2019-03-15 10:30:00,66.37,66.4,66.18,66.2,79422.0,56.3362,56.3617,56.175,56.1919,79422.0
2019-03-15 11:00:00,66.2,66.28,66.13,66.27,62165.0,56.1919,56.2598,56.1325,56.2514,62165.0
2019-03-15 11:30:00,66.28,66.42,66.23,66.39,81756.0,56.2598,56.3787,56.2174,56.3532,81756.0
2019-03-15 12:00:00,66.38,66.58,66.35,66.56,60928.0,56.3447,56.5145,56.3193,56.4975,60928.0
2019-03-15 12:30:00,66.56,66.65,66.55,66.57,74022.0,56.4975,56.5739,56.489,56.506,74022.0
2019-03-15 13:00:00,66.57,66.62,66.49,66.49,46737.0,56.506,56.5484,56.4381,56.4381,46737.0
2019-03-15 13:30:00,66.5,66.51,66.33,66.34,71455.0,56.4466,56.4551,56.3023,56.3108,71455.0
2019-03-15 14:00:00,66.34,66.38,66.09,66.09,177075.0,56.3108,56.3447,56.0986,56.0986,177075.0
2019-03-15 14:30:00,66.09,66.25,66.08,66.08,175884.0,56.0986,56.2344,56.0901,56.0901,175884.0
2019-03-15 15:00:00,66.08,66.18,66.08,66.1,157627.0,56.0901,56.175,56.0901,56.1071,157627.0
2019-03-15 15:30:00,66.1,66.41,65.98,66.21,933152.0,56.1071,56.3702,56.0052,56.2004,933152.0
2019-03-18 09:30:00,66.2,66.5,66.12,66.26,145647.0,56.1919,56.4466,56.124,56.2429,145647.0
2019-03-18 10:00:00,66.27,66.44,66.21,66.34,99234.0,56.2514,56.3957,56.2004,56.3108,99234.0
2019-03-18 10:30:00,66.33,66.44,66.32,66.41,98002.0,56.3023,56.3957,56.2938,56.3702,98002.0
2019-03-18 11:00:00,66.42,66.42,66.25,66.29,94907.0,56.3787,56.3787,56.2344,56.2683,94907.0
2019-03-18 11:30:00,66.28,66.38,66.23,66.35,79957.0,56.2598,56.3447,56.2174,56.3193,79957.0
2019-03-18 12:00:00,66.35,66.4,66.3,66.36,77805.0,56.3193,56.3617,56.2768,56.3277,77805.0
2019-03-18 12:30:00,66.36,66.48,66.3,66.42,83772.0,56.3277,56.4296,56.2768,56.3787,83772.0
2019-03-18 13:00:00,66.42,66.43,66.31,66.34,50067.0,56.3787,56.3872,56.2853,56.3108,50067.0
2019-03-18 13:30:00,66.35,66.41,66.33,66.35,66363.0,56.3193,56.3702,56.3023,56.3193,66363.0
2019-03-18 14:00:00,66.36,66.41,66.31,66.4,89075.0,56.3277,56.3702,56.2853,56.3617,89075.0
2019-03-18 14:30:00,66.4,66.41,66.37,66.37,79584.0,56.3617,56.3702,56.3362,56.3362,79584.0
2019-03-18 15:00:00,66.37,66.44,66.3,66.32,119908.0,56.3362,56.3957,56.2768,56.2938,119908.0
2019-03-18 15:30:00,66.32,66.53,66.32,66.47,323278.0,56.2938,56.472,56.2938,56.4211,323278.0
2019-03-19 09:30:00,66.7,66.79,66.51,66.56,102375.0,56.6163,56.6927,56.4551,56.4975,102375.0
2019-03-19 10:00:00,66.55,66.58,66.34,66.34,58560.0,56.489,56.5145,56.3108,56.3108,58560.0
2019-03-19 10:30:00,66.34,66.4,66.3,66.31,60192.0,56.3108,56.3617,56.2768,56.2853,60192.0
2019-03-19 11:00:00,66.32,66.46,66.3,66.46,85772.0,56.2938,56.4126,56.2768,56.4126,85772.0
2019-03-19 11:30:00,66.44,66.59,66.38,66.57,61920.0,56.3957,56.523,56.3447,56.506,61920.0
2019-03-19 12:00:00,66.58,66.63,66.54,66.63,59252.0,56.5145,56.5569,56.4805,56.5569,59252.0
2019-03-19 12:30:00,66.63,66.67,66.39,66.52,97134.0,56.5569,56.5909,56.3532,56.4636,97134.0
2019-03-19 13:00:00,66.52,66.54,66.44,66.48,59998.0,56.4636,56.4805,56.3957,56.4296,59998.0
2019-03-19 13:30:00,66.49,66.51,66.33,66.35,44851.0,56.4381,56.4551,56.3023,56.3193,44851.0
2019-03-19 14:00:00,66.34,66.37,66.22,66.33,77564.0,56.3108,56.3362,56.2089,56.3023,77564.0
2019-03-19 14:30:00,66.33,66.4,66.24,66.26,71793.0,56.3023,56.3617,56.2259,56.2429,71793.0
2019-03-19 15:00:00,66.27,66.28,66.0,66.1,112878.0,56.2514,56.2598,56.0222,56.1071,112878.0
2019-03-19 15:30:00,66.11,66.19,65.99,66.18,342719.0,56.1155,56.1834,56.0137,56.175,342719.0
2019-03-20 09:30:00,66.15,66.3,65.88,65.88,86918.0,56.1495,56.2768,55.9203,55.9203,86918.0
2019-03-20 10:00:00,65.88,65.88,65.52,65.54,128654.0,55.9203,55.9203,55.6147,55.6317,128654.0
2019-03-20 10:30:00,65.54,65.66,65.51,65.62,69848.0,55.6317,55.7336,55.6062,55.6996,69848.0
2019-03-20 11:00:00,65.61,65.9,65.61,65.9,54098.0,55.6911,55.9373,55.6911,55.9373,54098.0
2019-03-20 11:30:00,65.9,65.91,65.67,65.67,66528.0,55.9373,55.9458,55.7421,55.7421,66528.0
2019-03-20 12:00:00,65.69,65.8,65.67,65.75,42232.0,55.759,55.8524,55.7421,55.81,42232.0
2019-03-20 12:30:00,65.75,65.76,65.62,65.68,47578.0,55.81,55.8185,55.6996,55.7505,47578.0
2019-03-20 13:00:00,65.68,65.76,65.66,65.7,34049.0,55.7505,55.8185,55.7336,55.7675,34049.0
2019-03-20 13:30:00,65.71,65.78,65.68,65.78,31019.0,55.776,55.8354,55.7505,55.8354,31019.0
2019-03-20 14:00:00,65.88,66.03,65.75,65.96,148388.0,55.9203,56.0476,55.81,55.9882,148388.0
2019-03-20 14:30:00,65.95,65.96,65.77,65.81,101313.0,55.9797,55.9882,55.8269,55.8609,101313.0
2019-03-20 15:00:00,65.82,65.82,65.58,65.59,135220.0,55.8694,55.8694,55.6657,55.6742,135220.0
2019-03-20 15:30:00,65.59,65.6,65.37,65.4,321675.0,55.6742,55.6826,55.4874,55.5129,321675.0
2019-03-21 09:30:00,65.34,65.67,65.29,65.6,66074.0,55.4619,55.7421,55.4195,55.6826,66074.0
2019-03-21 10:00:00,65.59,65.63,65.46,65.52,49314.0,55.6742,55.7081,55.5638,55.6147,49314.0
2019-03-21 10:30:00,65.52,65.58,65.42,65.45,75645.0,55.6147,55.6657,55.5299,55.5553,75645.0
2019-03-21 11:00:00,65.46,65.67,65.46,65.6,102233.0,55.5638,55.7421,55.5638,55.6826,102233.0
2019-03-21 11:30:00,65.61,65.94,65.58,65.92,94926.0,55.6911,55.9712,55.6657,55.9543,94926.0
2019-03-21 12:00:00,65.92,65.95,65.83,65.84,82739.0,55.9543,55.9797,55.8779,55.8864,82739.0
2019-03-21 12:30:00,65.84,65.95,65.8,65.92,59283.0,55.8864,55.9797,55.8524,55.9543,59283.0
2019-03-21 13:00:00,65.92,66.02,65.92,65.97,80146.0,55.9543,56.0391,55.9543,55.9967,80146.0
2019-03-21 13:30:00,65.98,66.05,65.89,66.02,83866.0,56.0052,56.0646,55.9288,56.0391,83866.0
2019-03-21 14:00:00,66.02,66.09,65.96,66.05,86321.0,56.0391,56.0986,55.9882,56.0646,86321.0
2019-03-21 14:30:00,66.05,66.12,65.99,66.02,106751.0,56.0646,56.124,56.0137,56.0391,106751.0
2019-03-21 15:00:00,66.03,66.1,65.94,65.99,166198.0,56.0476,56.1071,55.9712,56.0137,166198.0
2019-03-21 15:30:00,65.99,66.08,65.85,65.92,330860.0,56.0137,56.0901,55.8948,55.9543,330860.0
2019-03-22 09:30:00,66.09,66.51,66.04,66.47,122623.0,56.0986,56.4551,56.0561,56.4211,122623.0
2019-03-22 10:00:00,66.45,66.55,66.25,66.26,99341.0,56.4041,56.489,56.2344,56.2429,99341.0
2019-03-22 10:30:00,66.26,66.35,66.11,66.12,53159.0,56.2429,56.3193,56.1155,56.124,53159.0
2019-03-22 11:00:00,66.12,66.3,66.12,66.2,78303.0,56.124,56.2768,56.124,56.1919,78303.0
2019-03-22 11:30:00,66.18,66.25,65.85,65.85,123218.0,56.175,56.2344,55.8948,55.8948,123218.0
2019-03-22 12:00:00,65.86,65.9,65.68,65.71,73145.0,55.9033,55.9373,55.7505,55.776,73145.0
2019-03-22 12:30:00,65.69,65.77,65.58,65.75,68842.0,55.759,55.8269,55.6657,55.81,68842.0
2019-03-22 13:00:00,65.76,65.85,65.72,65.75,39487.0,55.8185,55.8948,55.7845,55.81,39487.0
2019-03-22 13:30:00,65.74,65.82,65.68,65.69,35342.0,55.8015,55.8694,55.7505,55.759,35342.0
2019-03-22 14:00:00,65.69,65.92,65.69,65.89,77866.0,55.759,55.9543,55.759,55.9288,77866.0
2019-03-22 14:30:00,65.89,66.06,65.82,66.0,64783.0,55.9288,56.0731,55.8694,56.0222,64783.0
2019-03-22 15:00:00,66.01,66.05,65.8,65.8,83608.0,56.0307,56.0646,55.8524,55.8524,83608.0
2019-03-22 15:30:00,65.8,65.81,65.55,65.56,255478.0,55.8524,55.8609,55.6402,55.6487,255478.0
2019-03-25 09:30:00,65.39,65.75,65.39,65.54,96113.0,55.5044,55.81,55.5044,55.6317,96113.0
2019-03-25 10:00:00,65.55,65.84,65.52,65.77,88993.0,55.6402,55.8864,55.6147,55.8269,88993.0
2019-03-25 10:30:00,65.77,66.0,65.71,65.99,70176.0,55.8269,56.0222,55.776,56.0137,70176.0
2019-03-25 11:00:00,66.0,66.19,65.93,66.16,57867.0,56.0222,56.1834,55.9628,56.158,57867.0
2019-03-25 11:30:00,66.16,66.19,65.97,66.0,86075.0,56.158,56.1834,55.9967,56.0222,86075.0
2019-03-25 12:00:00,66.01,66.18,65.99,66.14,39674.0,56.0307,56.175,56.0137,56.141,39674.0
2019-03-25 12:30:00,66.13,66.13,65.95,66.09,66909.0,56.1325,56.1325,55.9797,56.0986,66909.0
2019-03-25 13:00:00,66.09,66.17,66.03,66.04,39180.0,56.0986,56.1665,56.0476,56.0561,39180.0
2019-03-25 13:30:00,66.02,66.12,65.98,66.04,56522.0,56.0391,56.124,56.0052,56.0561,56522.0
2019-03-25 14:00:00,66.04,66.1,66.01,66.1,59397.0,56.0561,56.1071,56.0307,56.1071,59397.0
2019-03-25 14:30:00,66.1,66.28,66.1,66.26,67297.0,56.1071,56.2598,56.1071,56.2429,67297.0
2019-03-25 15:00:00,66.26,66.31,66.16,66.17,135941.0,56.2429,56.2853,56.158,56.1665,135941.0
2019-03-25 15:30:00,66.17,66.26,66.12,66.19,403121.0,56.1665,56.2429,56.124,56.1834,403121.0
2019-03-26 09:30:00,66.4,66.58,66.31,66.33,79742.0,56.3617,56.5145,56.2853,56.3023,79742.0
2019-03-26 10:00:00,66.33,66.45,66.27,66.38,82340.0,56.3023,56.4041,56.2514,56.3447,82340.0
2019-03-26 10:30:00,66.38,66.4,66.23,66.28,148162.0,56.3447,56.3617,56.2174,56.2598,148162.0
2019-03-26 11:00:00,66.29,66.3,66.16,66.22,174763.0,56.2683,56.2768,56.158,56.2089,174763.0
2019-03-26 11:30:00,66.22,66.28,66.05,66.06,122403.0,56.2089,56.2598,56.0646,56.0731,122403.0
2019-03-26 12:00:00,66.07,66.12,66.0,66.05,65038.0,56.0816,56.124,56.0222,56.0646,65038.0
2019-03-26 12:30:00,66.04,66.08,65.95,66.01,52634.0,56.0561,56.0901,55.9797,56.0307,52634.0
2019-03-26 13:00:00,66.01,66.2,65.99,66.13,85849.0,56.0307,56.1919,56.0137,56.1325,85849.0
2019-03-26 13:30:00,66.14,66.2,66.09,66.17,53040.0,56.141,56.1919,56.0986,56.1665,53040.0
2019-03-26 14:00:00,66.17,66.24,66.11,66.19,71090.0,56.1665,56.2259,56.1155,56.1834,71090.0
2019-03-26 14:30:00,66.17,66.18,66.05,66.11,76542.0,56.1665,56.175,56.0646,56.1155,76542.0
2019-03-26 15:00:00,66.11,66.18,66.09,66.15,130465.0,56.1155,56.175,56.0986,56.1495,130465.0
2019-03-26 15:30:00,66.14,66.33,66.05,66.29,479052.0,56.141,56.3023,56.0646,56.2683,479052.0
2019-03-27 09:30:00,66.2,66.39,66.08,66.32,280331.0,56.1919,56.3532,56.0901,56.2938,280331.0
2019-03-27 10:00:00,66.31,66.4,66.22,66.22,202243.0,56.2853,56.3617,56.2089,56.2089,202243.0
2019-03-27 10:30:00,66.21,66.24,65.67,65.69,173198.0,56.2004,56.2259,55.7421,55.759,173198.0
2019-03-27 11:00:00,65.7,65.7,65.39,65.43,98326.0,55.7675,55.7675,55.5044,55.5383,98326.0
2019-03-27 11:30:00,65.43,65.5,65.37,65.44,63989.0,55.5383,55.5978,55.4874,55.5468,63989.0
2019-03-27 12:00:00,65.45,65.52,65.43,65.47,53680.0,55.5553,55.6147,55.5383,55.5723,53680.0
2019-03-27 12:30:00,65.48,65.61,65.48,65.53,39708.0,55.5808,55.6911,55.5808,55.6232,39708.0
2019-03-27 13:00:00,65.53,65.64,65.41,65.6,41207.0,55.6232,55.7166,55.5214,55.6826,41207.0
2019-03-27 13:30:00,65.61,65.71,65.57,65.64,58514.0,55.6911,55.776,55.6572,55.7166,58514.0
2019-03-27 14:00:00,65.64,65.74,65.58,65.72,73817.0,55.7166,55.8015,55.6657,55.7845,73817.0
2019-03-27 14:30:00,65.72,65.77,65.62,65.67,43423.0,55.7845,55.8269,55.6996,55.7421,43423.0
2019-03-27 15:00:00,65.67,65.68,65.53,65.65,77315.0,55.7421,55.7505,55.6232,55.7251,77315.0
2019-03-27 15:30:00,65.65,65.75,65.49,65.62,240654.0,55.7251,55.81,55.5893,55.6996,240654.0
2019-03-28 09:30:00,65.88,66.2,65.55,65.87,86624.0,55.9203,56.1919,55.6402,55.9118,86624.0
2019-03-28 10:00:00,65.87,66.1,65.81,66.04,62562.0,55.9118,56.1071,55.8609,56.0561,62562.0
2019-03-28 10:30:00,66.04,66.31,66.03,66.29,141759.0,56.0561,56.2853,56.0476,56.2683,141759.0
2019-03-28 11:00:00,66.29,66.32,66.19,66.19,98357.0,56.2683,56.2938,56.1834,56.1834,98357.0
2019-03-28 11:30:00,66.19,66.27,66.16,66.22,68892.0,56.1834,56.2514,56.158,56.2089,68892.0
2019-03-28 12:00:00,66.21,66.25,66.05,66.15,67781.0,56.2004,56.2344,56.0646,56.1495,67781.0
2019-03-28 12:30:00,66.15,66.24,66.14,66.22,71995.0,56.1495,56.2259,56.141,56.2089,71995.0
2019-03-28 13:00:00,66.23,66.32,66.22,66.31,63409.0,56.2174,56.2938,56.2089,56.2853,63409.0
2019-03-28 13:30:00,66.31,66.38,66.3,66.36,60994.0,56.2853,56.3447,56.2768,56.3277,60994.0
2019-03-28 14:00:00,66.37,66.39,66.32,66.34,69379.0,56.3362,56.3532,56.2938,56.3108,69379.0
2019-03-28 14:30:00,66.33,66.33,66.14,66.22,100281.0,56.3023,56.3023,56.141,56.2089,100281.0
2019-03-28 15:00:00,66.23,66.29,66.2,66.22,93871.0,56.2174,56.2683,56.1919,56.2089,93871.0
2019-03-28 15:30:00,66.23,66.31,66.13,66.26,341351.0,56.2174,56.2853,56.1325,56.2429,341351.0
2019-03-29 09:30:00,66.3,66.48,66.06,66.25,134486.0,56.2768,56.4296,56.0731,56.2344,134486.0
2019-03-29 10:00:00,66.29,66.44,66.2,66.44,66392.0,56.2683,56.3957,56.1919,56.3957,66392.0
2019-03-29 10:30:00,66.43,66.5,66.23,66.29,70653.0,56.3872,56.4466,56.2174,56.2683,70653.0
2019-03-29 11:00:00,66.29,66.44,66.22,66.41,68677.0,56.2683,56.3957,56.2089,56.3702,68677.0
2019-03-29 11:30:00,66.41,66.5,66.38,66.45,90795.0,56.3702,56.4466,56.3447,56.4041,90795.0
2019-03-29 12:00:00,66.46,66.5,66.3,66.46,62159.0,56.4126,56.4466,56.2768,56.4126,62159.0
2019-03-29 12:30:00,66.46,66.5,66.41,66.48,55694.0,56.4126,56.4466,56.3702,56.4296,55694.0
2019-03-29 13:00:00,66.48,66.5,66.41,66.49,55678.0,56.4296,56.4466,56.3702,56.4381,55678.0
2019-03-29 13:30:00,66.49,66.49,66.4,66.44,51491.0,56.4381,56.4381,56.3617,56.3957,51491.0
2019-03-29 14:00:00,66.44,66.61,66.43,66.56,147981.0,56.3957,56.5399,56.3872,56.4975,147981.0
2019-03-29 14:30:00,66.56,66.7,66.5,66.66,90538.0,56.4975,56.6163,56.4466,56.5824,90538.0
2019-03-29 15:00:00,66.66,66.72,66.59,66.68,149078.0,56.5824,56.6333,56.523,56.5994,149078.0
2019-03-29 15:30:00,66.68,66.81,66.61,66.75,471113.0,56.5994,56.7097,56.5399,56.6588,471113.0
2019-04-01 09:30:00,67.15,67.15,66.58,66.94,168003.0,56.9983,56.9983,56.5145,56.8201,168003.0
2019-04-01 10:00:00,66.94,67.02,66.69,66.77,109202.0,56.8201,56.888,56.6079,56.6758,109202.0
2019-04-01 10:30:00,66.78,66.78,66.59,66.66,87613.0,56.6842,56.6842,56.523,56.5824,87613.0
2019-04-01 11:00:00,66.67,66.71,66.54,66.67,100509.0,56.5909,56.6248,56.4805,56.5909,100509.0
2019-04-01 11:30:00,66.67,66.8,66.65,66.67,65911.0,56.5909,56.7012,56.5739,56.5909,65911.0
2019-04-01 12:00:00,66.67,66.83,66.62,66.78,39661.0,56.5909,56.7267,56.5484,56.6842,39661.0
2019-04-01 12:30:00,66.79,66.79,66.63,66.76,67859.0,56.6927,56.6927,56.5569,56.6673,67859.0
2019-04-01 13:00:00,66.76,66.78,66.69,66.71,48452.0,56.6673,56.6842,56.6079,56.6248,48452.0
2019-04-01 13:30:00,66.7,66.74,66.65,66.68,46561.0,56.6163,56.6503,56.5739,56.5994,46561.0
2019-04-01 14:00:00,66.69,66.74,66.63,66.66,77091.0,56.6079,56.6503,56.5569,56.5824,77091.0
2019-04-01 14:30:00,66.66,66.74,66.65,66.68,77336.0,56.5824,56.6503,56.5739,56.5994,77336.0
2019-04-01 15:00:00,66.67,66.72,66.59,66.72,94252.0,56.5909,56.6333,56.523,56.6333,94252.0
2019-04-01 15:30:00,66.71,66.86,66.69,66.77,262178.0,56.6248,56.7522,56.6079,56.6758,262178.0
2019-04-02 09:30:00,66.84,66.94,66.5,66.81,79762.0,56.7352,56.8201,56.4466,56.7097,79762.0
2019-04-02 10:00:00,66.81,66.83,66.59,66.66,79020.0,56.7097,56.7267,56.523,56.5824,79020.0
2019-04-02 10:30:00,66.67,66.76,66.6,66.7,126135.0,56.5909,56.6673,56.5315,56.6163,126135.0
2019-04-02 11:00:00,66.71,66.72,66.52,66.53,84134.0,56.6248,56.6333,56.4636,56.472,84134.0
2019-04-02 11:30:00,66.53,66.6,66.45,66.59,52433.0,56.472,56.5315,56.4041,56.523,52433.0
2019-04-02 12:00:00,66.59,66.64,66.42,66.46,67103.0,56.523,56.5654,56.3787,56.4126,67103.0
2019-04-02 12:30:00,66.46,66.52,66.38,66.41,74117.0,56.4126,56.4636,56.3447,56.3702,74117.0
2019-04-02 13:00:00,66.4,66.52,66.37,66.48,69699.0,56.3617,56.4636,56.3362,56.4296,69699.0
2019-04-02 13:30:00,66.48,66.57,66.44,66.57,71734.0,56.4296,56.506,56.3957,56.506,71734.0
2019-04-02 14:00:00,66.57,66.65,66.5,66.63,82444.0,56.506,56.5739,56.4466,56.5569,82444.0
2019-04-02 14:30:00,66.63,66.63,66.42,66.44,72424.0,56.5569,56.5569,56.3787,56.3957,72424.0
2019-04-02 15:00:00,66.44,66.44,66.28,66.37,147328.0,56.3957,56.3957,56.2598,56.3362,147328.0
2019-04-02 15:30:00,66.37,66.45,66.31,66.33,310029.0,56.3362,56.4041,56.2853,56.3023,310029.0
2019-04-03 09:30:00,66.62,66.79,66.28,66.29,107142.0,56.5484,56.6927,56.2598,56.2683,107142.0
2019-04-03 10:00:00,66.28,66.33,66.16,66.21,72558.0,56.2598,56.3023,56.158,56.2004,72558.0
2019-04-03 10:30:00,66.2,66.37,66.2,66.32,56596.0,56.1919,56.3362,56.1919,56.2938,56596.0
2019-04-03 11:00:00,66.32,66.59,66.32,66.57,56689.0,56.2938,56.523,56.2938,56.506,56689.0
2019-04-03 11:30:00,66.57,66.6,66.52,66.54,86653.0,56.506,56.5315,56.4636,56.4805,86653.0
2019-04-03 12:00:00,66.53,66.55,66.49,66.51,46859.0,56.472,56.489,56.4381,56.4551,46859.0
2019-04-03 12:30:00,66.51,66.69,66.5,66.64,69958.0,56.4551,56.6079,56.4466,56.5654,69958.0
2019-04-03 13:00:00,66.64,66.66,66.54,66.62,38831.0,56.5654,56.5824,56.4805,56.5484,38831.0
2019-04-03 13:30:00,66.61,66.61,66.41,66.45,46315.0,56.5399,56.5399,56.3702,56.4041,46315.0
2019-04-03 14:00:00,66.45,66.47,66.4,66.41,62430.0,56.4041,56.4211,56.3617,56.3702,62430.0
2019-04-03 14:30:00,66.41,66.41,66.31,66.34,67205.0,56.3702,56.3702,56.2853,56.3108,67205.0
2019-04-03 15:00:00,66.34,66.36,66.21,66.29,136189.0,56.3108,56.3277,56.2004,56.2683,136189.0
2019-04-03 15:30:00,66.29,66.46,66.26,66.46,359502.0,56.2683,56.4126,56.2429,56.4126,359502.0
2019-04-04 09:30:00,66.23,66.33,65.97,66.31,417435.0,56.5453,56.6307,56.3233,56.6136,417435.0
2019-04-04 10:00:00,66.32,66.33,66.21,66.26,74099.0,56.6222,56.6307,56.5282,56.5709,74099.0
2019-04-04 10:30:00,66.26,66.48,66.24,66.47,84110.0,56.5709,56.7588,56.5539,56.7502,84110.0
2019-04-04 11:00:00,66.46,66.58,66.38,66.5,74356.0,56.7417,56.8441,56.6734,56.7758,74356.0
2019-04-04 11:30:00,66.5,66.51,66.37,66.39,74533.0,56.7758,56.7844,56.6648,56.6819,74533.0
2019-04-04 12:00:00,66.39,66.48,66.34,66.46,77812.0,56.6819,56.7588,56.6392,56.7417,77812.0
2019-04-04 12:30:00,66.46,66.55,66.42,66.55,91724.0,56.7417,56.8185,56.7075,56.8185,91724.0
2019-04-04 13:00:00,66.55,66.66,66.53,66.66,74042.0,56.8185,56.9124,56.8015,56.9124,74042.0
2019-04-04 13:30:00,66.66,66.72,66.64,66.71,90818.0,56.9124,56.9637,56.8954,56.9551,90818.0
2019-04-04 14:00:00,66.7,66.9,66.7,66.8,143869.0,56.9466,57.1173,56.9466,57.032,143869.0
2019-04-04 14:30:00,66.8,66.85,66.71,66.74,98959.0,57.032,57.0747,56.9551,56.9807,98959.0
2019-04-04 15:00:00,66.74,66.85,66.72,66.84,148144.0,56.9807,57.0747,56.9637,57.0661,148144.0
2019-04-04 15:30:00,66.84,66.95,66.74,66.85,405469.0,57.0661,57.16,56.9807,57.0747,405469.0
2019-04-05 09:30:00,66.95,67.14,66.74,67.1,50472.0,57.16,57.3223,56.9807,57.2881,50472.0
2019-04-05 10:00:00,67.11,67.25,67.01,67.23,63965.0,57.2966,57.4162,57.2113,57.3991,63965.0
2019-04-05 10:30:00,67.23,67.24,67.05,67.14,88160.0,57.3991,57.4076,57.2454,57.3223,88160.0
2019-04-05 11:00:00,67.13,67.2,67.1,67.17,54650.0,57.3137,57.3735,57.2881,57.3479,54650.0
2019-04-05 11:30:00,67.17,67.23,67.1,67.21,46732.0,57.3479,57.3991,57.2881,57.382,46732.0
2019-04-05 12:00:00,67.21,67.25,67.12,67.15,69153.0,57.382,57.4162,57.3052,57.3308,69153.0
2019-04-05 12:30:00,67.14,67.15,67.0,67.04,75092.0,57.3223,57.3308,57.2027,57.2369,75092.0
2019-04-05 13:00:00,67.05,67.18,67.04,67.12,69797.0,57.2454,57.3564,57.2369,57.3052,69797.0
2019-04-05 13:30:00,67.11,67.2,67.09,67.2,57843.0,57.2966,57.3735,57.2796,57.3735,57843.0
2019-04-05 14:00:00,67.2,67.22,67.07,67.12,57222.0,57.3735,57.3906,57.2625,57.3052,57222.0
2019-04-05 14:30:00,67.12,67.16,67.03,67.1,61426.0,57.3052,57.3393,57.2283,57.2881,61426.0
2019-04-05 15:00:00,67.1,67.17,67.06,67.15,68715.0,57.2881,57.3479,57.2539,57.3308,68715.0
2019-04-05 15:30:00,67.14,67.21,67.1,67.14,277390.0,57.3223,57.382,57.2881,57.3223,277390.0
2019-04-08 09:30:00,67.14,67.44,67.05,67.28,116246.0,57.3223,57.5784,57.2454,57.4418,116246.0
2019-04-08 10:00:00,67.29,67.33,67.12,67.14,47915.0,57.4503,57.4845,57.3052,57.3223,47915.0
2019-04-08 10:30:00,67.14,67.25,67.03,67.05,64641.0,57.3223,57.4162,57.2283,57.2454,64641.0
2019-04-08 11:00:00,67.06,67.14,67.01,67.04,52352.0,57.2539,57.3223,57.2113,57.2369,52352.0
2019-04-08 11:30:00,67.05,67.12,66.97,66.98,105139.0,57.2454,57.3052,57.1771,57.1856,105139.0
2019-04-08 12:00:00,66.99,67.03,66.95,66.98,52733.0,57.1942,57.2283,57.16,57.1856,52733.0
2019-04-08 12:30:00,66.98,67.08,66.96,67.02,44397.0,57.1856,57.271,57.1686,57.2198,44397.0
2019-04-08 13:00:00,67.02,67.08,66.99,67.06,36910.0,57.2198,57.271,57.1942,57.2539,36910.0
2019-04-08 13:30:00,67.07,67.09,67.01,67.07,45286.0,57.2625,57.2796,57.2113,57.2625,45286.0
2019-04-08 14:00:00,67.06,67.09,67.01,67.06,46915.0,57.2539,57.2796,57.2113,57.2539,46915.0
2019-04-08 14:30:00,67.06,67.11,67.05,67.06,51759.0,57.2539,57.2966,57.2454,57.2539,51759.0
2019-04-08 15:00:00,67.07,67.12,67.04,67.06,66901.0,57.2625,57.3052,57.2369,57.2539,66901.0
2019-04-08 15:30:00,67.06,67.44,67.04,67.25,792205.0,57.2539,57.5784,57.2369,57.4162,792205.0
2019-04-09 09:30:00,67.09,67.2,66.91,67.09,78557.0,57.2796,57.3735,57.1259,57.2796,78557.0
2019-04-09 10:00:00,67.09,67.09,66.92,66.94,75864.0,57.2796,57.2796,57.1344,57.1515,75864.0
2019-04-09 10:30:00,66.95,67.34,66.95,67.34,93808.0,57.16,57.493,57.16,57.493,93808.0
2019-04-09 11:00:00,67.34,67.35,67.21,67.26,68129.0,57.493,57.5015,57.382,57.4247,68129.0
2019-04-09 11:30:00,67.26,67.27,67.14,67.16,47482.0,57.4247,57.4332,57.3223,57.3393,47482.0
2019-04-09 12:00:00,67.16,67.24,67.12,67.13,54836.0,57.3393,57.4076,57.3052,57.3137,54836.0
2019-04-09 12:30:00,67.14,67.15,67.04,67.06,43010.0,57.3223,57.3308,57.2369,57.2539,43010.0
2019-04-09 13:00:00,67.06,67.08,67.01,67.02,46329.0,57.2539,57.271,57.2113,57.2198,46329.0
2019-04-09 13:30:00,67.02,67.06,66.99,67.02,37234.0,57.2198,57.2539,57.1942,57.2198,37234.0
2019-04-09 14:00:00,67.02,67.02,66.92,66.92,64208.0,57.2198,57.2198,57.1344,57.1344,64208.0
2019-04-09 14:30:00,66.93,66.97,66.88,66.91,56395.0,57.143,57.1771,57.1003,57.1259,56395.0
2019-04-09 15:00:00,66.9,66.92,66.84,66.88,62964.0,57.1173,57.1344,57.0661,57.1003,62964.0
2019-04-09 15:30:00,66.87,66.98,66.84,66.97,215433.0,57.0917,57.1856,57.0661,57.1771,215433.0
2019-04-10 09:30:00,66.88,67.35,66.83,67.34,73158.0,57.1003,57.5015,57.0576,57.493,73158.0
2019-04-10 10:00:00,67.33,67.36,67.15,67.32,69182.0,57.4845,57.5101,57.3308,57.4759,69182.0
2019-04-10 10:30:00,67.35,67.47,67.34,67.44,55284.0,57.5015,57.604,57.493,57.5784,55284.0
2019-04-10 11:00:00,67.45,67.45,67.29,67.32,50289.0,57.5869,57.5869,57.4503,57.4759,50289.0
2019-04-10 11:30:00,67.32,67.48,67.32,67.46,46865.0,57.4759,57.6125,57.4759,57.5955,46865.0
2019-04-10 12:00:00,67.45,67.52,67.37,67.48,65911.0,57.5869,57.6467,57.5186,57.6125,65911.0
2019-04-10 12:30:00,67.48,67.54,67.25,67.27,59590.0,57.6125,57.6638,57.4162,57.4332,59590.0
2019-04-10 13:00:00,67.27,67.4,67.26,67.34,33231.0,57.4332,57.5442,57.4247,57.493,33231.0
2019-04-10 13:30:00,67.34,67.39,67.3,67.38,37073.0,57.493,57.5357,57.4589,57.5272,37073.0
2019-04-10 14:00:00,67.37,67.39,67.26,67.29,58834.0,57.5186,57.5357,57.4247,57.4503,58834.0
2019-04-10 14:30:00,67.28,67.39,67.25,67.39,42778.0,57.4418,57.5357,57.4162,57.5357,42778.0
2019-04-10 15:00:00,67.39,67.44,67.29,67.3,68004.0,57.5357,57.5784,57.4503,57.4589,68004.0
2019-04-10 15:30:00,67.3,67.44,67.3,67.43,216054.0,57.4589,57.5784,57.4589,57.5698,216054.0
2019-04-11 09:30:00,67.6,67.87,67.51,67.74,100789.0,57.715,57.9455,57.6381,57.8345,100789.0
2019-04-11 10:00:00,67.75,67.83,67.68,67.74,63183.0,57.8431,57.9114,57.7833,57.8345,63183.0
2019-04-11 10:30:00,67.73,68.05,67.73,68.01,167154.0,57.826,58.0992,57.826,58.065,167154.0
2019-04-11 11:00:00,68.03,68.16,67.97,68.07,62500.0,58.0821,58.1931,58.0309,58.1163,62500.0
2019-04-11 11:30:00,68.07,68.08,67.9,67.94,55220.0,58.1163,58.1248,57.9711,58.0053,55220.0
2019-04-11 12:00:00,67.95,68.16,67.93,68.13,91656.0,58.0138,58.1931,57.9967,58.1675,91656.0
2019-04-11 12:30:00,68.14,68.17,68.04,68.13,85693.0,58.176,58.2016,58.0906,58.1675,85693.0
2019-04-11 13:00:00,68.12,68.16,68.11,68.12,28726.0,58.1589,58.1931,58.1504,58.1589,28726.0
2019-04-11 13:30:00,68.13,68.14,68.05,68.13,32606.0,58.1675,58.176,58.0992,58.1675,32606.0
2019-04-11 14:00:00,68.14,68.14,67.93,67.95,54409.0,58.176,58.176,57.9967,58.0138,54409.0
2019-04-11 14:30:00,67.95,68.06,67.94,67.99,56519.0,58.0138,58.1077,58.0053,58.048,56519.0
2019-04-11 15:00:00,68.0,68.07,67.86,67.88,171535.0,58.0565,58.1163,57.937,57.954,171535.0
2019-04-11 15:30:00,67.89,68.21,67.89,68.13,337919.0,57.9626,58.2358,57.9626,58.1675,337919.0
2019-04-12 09:30:00,68.18,68.34,67.93,68.33,125105.0,58.2102,58.3468,57.9967,58.3382,125105.0
2019-04-12 10:00:00,68.29,68.63,68.25,68.63,147464.0,58.3041,58.5944,58.2699,58.5944,147464.0
2019-04-12 10:30:00,68.64,68.72,68.49,68.52,255958.0,58.6029,58.6712,58.4748,58.5005,255958.0
2019-04-12 11:00:00,68.53,68.67,68.5,68.61,74179.0,58.509,58.6285,58.4834,58.5773,74179.0
2019-04-12 11:30:00,68.61,68.72,68.56,68.63,91588.0,58.5773,58.6712,58.5346,58.5944,91588.0
2019-04-12 12:00:00,68.62,68.79,68.61,68.7,65368.0,58.5858,58.731,58.5773,58.6541,65368.0
2019-04-12 12:30:00,68.7,68.88,68.7,68.88,55665.0,58.6541,58.8078,58.6541,58.8078,55665.0
2019-04-12 13:00:00,68.88,68.9,68.76,68.79,58171.0,58.8078,58.8249,58.7054,58.731,58171.0
2019-04-12 13:30:00,68.79,68.87,68.74,68.8,59254.0,58.731,58.7993,58.6883,58.7395,59254.0
2019-04-12 14:00:00,68.81,68.88,68.8,68.85,65393.0,58.7481,58.8078,58.7395,58.7822,65393.0
2019-04-12 14:30:00,68.85,68.88,68.79,68.86,78794.0,58.7822,58.8078,58.731,58.7907,78794.0
2019-04-12 15:00:00,68.87,68.93,68.83,68.89,99211.0,58.7993,58.8505,58.7651,58.8164,99211.0
2019-04-12 15:30:00,68.89,69.01,68.85,69.01,330979.0,58.8164,58.9188,58.7822,58.9188,330979.0
2019-04-15 09:30:00,69.09,69.37,69.09,69.34,184539.0,58.9871,59.2262,58.9871,59.2005,184539.0
2019-04-15 10:00:00,69.34,69.65,69.27,69.61,159455.0,59.2005,59.4652,59.1408,59.4311,159455.0
2019-04-15 10:30:00,69.62,69.75,69.51,69.59,114699.0,59.4396,59.5506,59.3457,59.414,114699.0
2019-04-15 11:00:00,69.59,69.69,69.56,69.69,73649.0,59.414,59.4994,59.3884,59.4994,73649.0
2019-04-15 11:30:00,69.69,69.71,69.53,69.56,64236.0,59.4994,59.5164,59.3628,59.3884,64236.0
2019-04-15 12:00:00,69.55,69.58,69.48,69.48,65581.0,59.3798,59.4055,59.3201,59.3201,65581.0
2019-04-15 12:30:00,69.49,69.57,69.43,69.56,232648.0,59.3286,59.3969,59.2774,59.3884,232648.0
2019-04-15 13:00:00,69.56,69.61,69.54,69.55,109732.0,59.3884,59.4311,59.3713,59.3798,109732.0
2019-04-15 13:30:00,69.54,69.63,69.53,69.61,92090.0,59.3713,59.4481,59.3628,59.4311,92090.0
2019-04-15 14:00:00,69.61,69.63,69.54,69.58,99372.0,59.4311,59.4481,59.3713,59.4055,99372.0
2019-04-15 14:30:00,69.57,69.68,69.57,69.65,80549.0,59.3969,59.4908,59.3969,59.4652,80549.0
2019-04-15 15:00:00,69.66,69.76,69.54,69.75,301674.0,59.4738,59.5591,59.3713,59.5506,301674.0
2019-04-15 15:30:00,69.76,69.91,69.65,69.66,613450.0,59.5591,59.6872,59.4652,59.4738,613450.0
2019-04-16 09:30:00,69.73,69.93,69.63,69.87,141877.0,59.5335,59.7043,59.4481,59.653,141877.0
2019-04-16 10:00:00,69.85,69.88,69.61,69.69,169213.0,59.636,59.6616,59.4311,59.4994,169213.0
2019-04-16 10:30:00,69.68,69.74,69.58,69.69,78183.0,59.4908,59.5421,59.4055,59.4994,78183.0
2019-04-16 11:00:00,69.7,69.84,69.59,69.78,80969.0,59.5079,59.6274,59.414,59.5762,80969.0
2019-04-16 11:30:00,69.78,69.79,69.69,69.74,58818.0,59.5762,59.5847,59.4994,59.5421,58818.0
2019-04-16 12:00:00,69.73,69.9,69.66,69.89,90530.0,59.5335,59.6787,59.4738,59.6701,90530.0
2019-04-16 12:30:00,69.89,69.95,69.82,69.87,78001.0,59.6701,59.7214,59.6104,59.653,78001.0
2019-04-16 13:00:00,69.89,69.91,69.78,69.86,73611.0,59.6701,59.6872,59.5762,59.6445,73611.0
2019-04-16 13:30:00,69.86,69.89,69.75,69.82,71278.0,59.6445,59.6701,59.5506,59.6104,71278.0
2019-04-16 14:00:00,69.81,69.97,69.76,69.97,89868.0,59.6018,59.7384,59.5591,59.7384,89868.0
2019-04-16 14:30:00,69.97,70.1,69.92,70.09,141881.0,59.7384,59.8494,59.6957,59.8409,141881.0
2019-04-16 15:00:00,70.09,70.19,70.05,70.14,160818.0,59.8409,59.9263,59.8067,59.8836,160818.0
2019-04-16 15:30:00,70.13,70.16,70.05,70.11,359673.0,59.875,59.9006,59.8067,59.858,359673.0
2019-04-17 09:30:00,70.39,70.89,70.3,70.89,210154.0,60.097,60.5239,60.0202,60.5239,210154.0
2019-04-17 10:00:00,70.89,70.89,70.53,70.63,297537.0,60.5239,60.5239,60.2165,60.3019,297537.0
2019-04-17 10:30:00,70.63,70.65,70.35,70.38,195957.0,60.3019,60.319,60.0629,60.0885,195957.0
2019-04-17 11:00:00,70.39,70.57,70.32,70.49,128668.0,60.097,60.2507,60.0372,60.1824,128668.0
2019-04-17 11:30:00,70.48,70.6,70.4,70.6,141317.0,60.1738,60.2763,60.1055,60.2763,141317.0
2019-04-17 12:00:00,70.6,70.63,70.42,70.51,49300.0,60.2763,60.3019,60.1226,60.1995,49300.0
2019-04-17 12:30:00,70.51,70.53,70.4,70.43,44983.0,60.1995,60.2165,60.1055,60.1312,44983.0
2019-04-17 13:00:00,70.44,70.62,70.43,70.51,65599.0,60.1397,60.2934,60.1312,60.1995,65599.0
2019-04-17 13:30:00,70.51,70.58,70.38,70.39,44029.0,60.1995,60.2592,60.0885,60.097,44029.0
2019-04-17 14:00:00,70.4,70.45,70.33,70.39,134475.0,60.1055,60.1482,60.0458,60.097,134475.0
2019-04-17 14:30:00,70.4,70.67,70.4,70.62,152712.0,60.1055,60.3361,60.1055,60.2934,152712.0
2019-04-17 15:00:00,70.62,70.8,70.6,70.76,204534.0,60.2934,60.4471,60.2763,60.4129,204534.0
2019-04-17 15:30:00,70.75,70.8,70.55,70.63,379014.0,60.4044,60.4471,60.2336,60.3019,379014.0
2019-04-18 09:30:00,70.7,71.12,70.6,70.85,225547.0,60.3617,60.7203,60.2763,60.4897,225547.0
2019-04-18 10:00:00,70.84,70.94,70.75,70.9,179341.0,60.4812,60.5666,60.4044,60.5324,179341.0
2019-04-18 10:30:00,70.89,71.29,70.84,71.23,127729.0,60.5239,60.8654,60.4812,60.8142,127729.0
2019-04-18 11:00:00,71.23,71.31,71.15,71.23,83726.0,60.8142,60.8825,60.7459,60.8142,83726.0
2019-04-18 11:30:00,71.24,71.41,71.21,71.23,190920.0,60.8227,60.9679,60.7971,60.8142,190920.0
2019-04-18 12:00:00,71.23,71.29,71.16,71.19,129352.0,60.8142,60.8654,60.7544,60.78,129352.0
2019-04-18 12:30:00,71.18,72.0,71.04,71.22,132932.0,60.7715,61.4716,60.652,60.8056,132932.0
2019-04-18 13:00:00,71.21,71.23,71.13,71.15,59809.0,60.7971,60.8142,60.7288,60.7459,59809.0
2019-04-18 13:30:00,71.15,71.31,71.14,71.29,71814.0,60.7459,60.8825,60.7373,60.8654,71814.0
2019-04-18 14:00:00,71.28,71.29,71.13,71.16,54472.0,60.8569,60.8654,60.7288,60.7544,54472.0
2019-04-18 14:30:00,71.16,71.28,71.15,71.19,138350.0,60.7544,60.8569,60.7459,60.78,138350.0
2019-04-18 15:00:00,71.2,71.23,71.07,71.07,126828.0,60.7886,60.8142,60.6776,60.6776,126828.0
2019-04-18 15:30:00,71.08,71.11,70.94,70.98,454268.0,60.6861,60.7117,60.5666,60.6007,454268.0
2019-04-22 09:30:00,70.84,71.03,70.69,70.75,101763.0,60.4812,60.6434,60.3531,60.4044,101763.0
2019-04-22 10:00:00,70.73,70.87,70.72,70.8,58690.0,60.3873,60.5068,60.3788,60.4471,58690.0
2019-04-22 10:30:00,70.8,70.8,70.59,70.65,58765.0,60.4471,60.4471,60.2678,60.319,58765.0
2019-04-22 11:00:00,70.66,70.8,70.64,70.77,62167.0,60.3275,60.4471,60.3105,60.4214,62167.0
2019-04-22 11:30:00,70.78,70.79,70.51,70.56,54861.0,60.43,60.4385,60.1995,60.2422,54861.0
2019-04-22 12:00:00,70.55,70.66,70.53,70.59,49261.0,60.2336,60.3275,60.2165,60.2678,49261.0
2019-04-22 12:30:00,70.59,70.69,70.55,70.69,78361.0,60.2678,60.3531,60.2336,60.3531,78361.0
2019-04-22 13:00:00,70.69,70.69,70.61,70.64,31389.0,60.3531,60.3531,60.2848,60.3105,31389.0
2019-04-22 13:30:00,70.65,70.68,70.59,70.63,30544.0,60.319,60.3446,60.2678,60.3019,30544.0
2019-04-22 14:00:00,70.62,70.63,70.44,70.44,73784.0,60.2934,60.3019,60.1397,60.1397,73784.0
2019-04-22 14:30:00,70.44,70.5,70.38,70.4,57367.0,60.1397,60.1909,60.0885,60.1055,57367.0
2019-04-22 15:00:00,70.39,70.45,70.32,70.37,71575.0,60.097,60.1482,60.0372,60.0799,71575.0
2019-04-22 15:30:00,70.37,70.56,70.34,70.56,305451.0,60.0799,60.2422,60.0543,60.2422,305451.0
2019-04-23 09:30:00,70.65,70.67,70.33,70.62,82267.0,60.319,60.3361,60.0458,60.2934,82267.0
2019-04-23 10:00:00,70.61,70.74,70.59,70.67,67744.0,60.2848,60.3958,60.2678,60.3361,67744.0
2019-04-23 10:30:00,70.67,70.68,70.5,70.56,106436.0,60.3361,60.3446,60.1909,60.2422,106436.0
2019-04-23 11:00:00,70.56,70.6,70.43,70.49,112065.0,60.2422,60.2763,60.1312,60.1824,112065.0
2019-04-23 11:30:00,70.48,70.59,70.4,70.41,64084.0,60.1738,60.2678,60.1055,60.1141,64084.0
2019-04-23 12:00:00,70.41,70.71,70.39,70.62,76385.0,60.1141,60.3702,60.097,60.2934,76385.0
2019-04-23 12:30:00,70.63,70.66,70.51,70.57,69205.0,60.3019,60.3275,60.1995,60.2507,69205.0
2019-04-23 13:00:00,70.56,70.59,70.48,70.53,98771.0,60.2422,60.2678,60.1738,60.2165,98771.0
2019-04-23 13:30:00,70.54,70.54,70.42,70.42,55206.0,60.2251,60.2251,60.1226,60.1226,55206.0
2019-04-23 14:00:00,70.43,70.52,70.41,70.5,86364.0,60.1312,60.208,60.1141,60.1909,86364.0
2019-04-23 14:30:00,70.49,70.54,70.38,70.43,79451.0,60.1824,60.2251,60.0885,60.1312,79451.0
2019-04-23 15:00:00,70.42,70.46,70.21,70.23,123385.0,60.1226,60.1568,59.9433,59.9604,123385.0
2019-04-23 15:30:00,70.23,70.42,70.19,70.41,449991.0,59.9604,60.1226,59.9263,60.1141,449991.0
2019-04-24 09:30:00,70.51,70.72,70.4,70.52,130236.0,60.1995,60.3788,60.1055,60.208,130236.0
2019-04-24 10:00:00,70.52,70.67,70.49,70.59,121642.0,60.208,60.3361,60.1824,60.2678,121642.0
2019-04-24 10:30:00,70.59,70.61,70.46,70.49,65365.0,60.2678,60.2848,60.1568,60.1824,65365.0
2019-04-24 11:00:00,70.5,70.6,70.43,70.55,76032.0,60.1909,60.2763,60.1312,60.2336,76032.0
2019-04-24 11:30:00,70.55,70.56,70.38,70.38,77810.0,60.2336,60.2422,60.0885,60.0885,77810.0
2019-04-24 12:00:00,70.38,70.41,70.26,70.29,57244.0,60.0885,60.1141,59.986,60.0116,57244.0
2019-04-24 12:30:00,70.29,70.3,70.13,70.14,53326.0,60.0116,60.0202,59.875,59.8836,53326.0
2019-04-24 13:00:00,70.13,70.15,70.05,70.06,48318.0,59.875,59.8921,59.8067,59.8153,48318.0
2019-04-24 13:30:00,70.07,70.12,70.04,70.05,57021.0,59.8238,59.8665,59.7982,59.8067,57021.0
2019-04-24 14:00:00,70.06,70.11,70.0,70.01,55186.0,59.8153,59.858,59.764,59.7726,55186.0
2019-04-24 14:30:00,70.01,70.12,69.98,70.12,59470.0,59.7726,59.8665,59.747,59.8665,59470.0
2019-04-24 15:00:00,70.12,70.17,70.05,70.16,70292.0,59.8665,59.9092,59.8067,59.9006,70292.0
2019-04-24 15:30:00,70.16,70.21,70.03,70.03,287224.0,59.9006,59.9433,59.7897,59.7897,287224.0
2019-04-25 09:30:00,69.83,69.95,69.66,69.72,85759.0,59.6189,59.7214,59.4738,59.525,85759.0
2019-04-25 10:00:00,69.71,69.72,69.42,69.42,87792.0,59.5164,59.525,59.2689,59.2689,87792.0
2019-04-25 10:30:00,69.42,69.45,69.19,69.42,121212.0,59.2689,59.2945,59.0725,59.2689,121212.0
2019-04-25 11:00:00,69.42,69.46,69.26,69.28,70173.0,59.2689,59.303,59.1322,59.1493,70173.0
2019-04-25 11:30:00,69.29,69.48,69.29,69.45,58575.0,59.1579,59.3201,59.1579,59.2945,58575.0
2019-04-25 12:00:00,69.44,69.46,69.32,69.33,52413.0,59.2859,59.303,59.1835,59.192,52413.0
2019-04-25 12:30:00,69.32,69.43,69.31,69.43,41837.0,59.1835,59.2774,59.1749,59.2774,41837.0
2019-04-25 13:00:00,69.43,69.43,69.32,69.41,41520.0,59.2774,59.2774,59.1835,59.2603,41520.0
2019-04-25 13:30:00,69.41,69.5,69.35,69.5,56786.0,59.2603,59.3372,59.2091,59.3372,56786.0
2019-04-25 14:00:00,69.5,69.56,69.41,69.42,58567.0,59.3372,59.3884,59.2603,59.2689,58567.0
2019-04-25 14:30:00,69.41,69.49,69.35,69.4,68568.0,59.2603,59.3286,59.2091,59.2518,68568.0
2019-04-25 15:00:00,69.4,69.45,69.35,69.42,87320.0,59.2518,59.2945,59.2091,59.2689,87320.0
2019-04-25 15:30:00,69.42,69.45,69.34,69.36,225037.0,59.2689,59.2945,59.2005,59.2176,225037.0
2019-04-26 09:30:00,69.59,69.83,69.04,69.21,89704.0,59.414,59.6189,58.9444,59.0896,89704.0
2019-04-26 10:00:00,69.24,69.38,69.18,69.23,65162.0,59.1152,59.2347,59.0639,59.1066,65162.0
2019-04-26 10:30:00,69.24,69.36,69.1,69.23,54667.0,59.1152,59.2176,58.9956,59.1066,54667.0
2019-04-26 11:00:00,69.23,69.35,69.19,69.22,60462.0,59.1066,59.2091,59.0725,59.0981,60462.0
2019-04-26 11:30:00,69.22,69.27,69.18,69.19,41717.0,59.0981,59.1408,59.0639,59.0725,41717.0
2019-04-26 12:00:00,69.19,69.24,69.11,69.16,69589.0,59.0725,59.1152,59.0042,59.0469,69589.0
2019-04-26 12:30:00,69.17,69.27,69.16,69.22,41583.0,59.0554,59.1408,59.0469,59.0981,41583.0
2019-04-26 13:00:00,69.22,69.26,69.11,69.13,43236.0,59.0981,59.1322,59.0042,59.0213,43236.0
2019-04-26 13:30:00,69.13,69.24,69.07,69.08,83732.0,59.0213,59.1152,58.97,58.9786,83732.0
2019-04-26 14:00:00,69.07,69.17,68.98,69.03,132906.0,58.97,59.0554,58.8932,58.9359,132906.0
2019-04-26 14:30:00,69.03,69.07,68.92,68.95,70105.0,58.9359,58.97,58.842,58.8676,70105.0
2019-04-26 15:00:00,68.95,69.04,68.93,68.99,93893.0,58.8676,58.9444,58.8505,58.9017,93893.0
2019-04-26 15:30:00,68.98,69.12,68.97,69.11,266829.0,58.8932,59.0127,58.8847,59.0042,266829.0
2019-04-29 09:30:00,69.18,69.46,69.0,69.42,85382.0,59.0639,59.303,58.9103,59.2689,85382.0
2019-04-29 10:00:00,69.41,69.48,69.26,69.3,82678.0,59.2603,59.3201,59.1322,59.1664,82678.0
2019-04-29 10:30:00,69.28,69.47,69.25,69.36,105735.0,59.1493,59.3115,59.1237,59.2176,105735.0
2019-04-29 11:00:00,69.35,69.38,69.26,69.31,62061.0,59.2091,59.2347,59.1322,59.1749,62061.0
2019-04-29 11:30:00,69.3,69.47,69.28,69.41,121643.0,59.1664,59.3115,59.1493,59.2603,121643.0
2019-04-29 12:00:00,69.41,69.47,69.27,69.43,112538.0,59.2603,59.3115,59.1408,59.2774,112538.0
2019-04-29 12:30:00,69.43,69.58,69.39,69.47,67584.0,59.2774,59.4055,59.2432,59.3115,67584.0
2019-04-29 13:00:00,69.47,69.54,69.32,69.5,120306.0,59.3115,59.3713,59.1835,59.3372,120306.0
2019-04-29 13:30:00,69.5,69.55,69.49,69.53,55775.0,59.3372,59.3798,59.3286,59.3628,55775.0
2019-04-29 14:00:00,69.54,69.56,69.4,69.45,63819.0,59.3713,59.3884,59.2518,59.2945,63819.0
2019-04-29 14:30:00,69.45,69.56,69.4,69.55,54999.0,59.2945,59.3884,59.2518,59.3798,54999.0
2019-04-29 15:00:00,69.55,69.72,69.48,69.58,122859.0,59.3798,59.525,59.3201,59.4055,122859.0
2019-04-29 15:30:00,69.58,69.83,69.56,69.75,390829.0,59.4055,59.6189,59.3884,59.5506,390829.0
2019-04-30 09:30:00,69.79,69.88,69.56,69.83,123939.0,59.5847,59.6616,59.3884,59.6189,123939.0
2019-04-30 10:00:00,69.84,70.23,69.8,70.15,107019.0,59.6274,59.9604,59.5933,59.8921,107019.0
2019-04-30 10:30:00,70.15,70.42,70.14,70.23,94735.0,59.8921,60.1226,59.8836,59.9604,94735.0
2019-04-30 11:00:00,70.22,70.29,70.09,70.29,63782.0,59.9519,60.0116,59.8409,60.0116,63782.0
2019-04-30 11:30:00,70.28,70.29,70.0,70.08,80155.0,60.0031,60.0116,59.764,59.8323,80155.0
2019-04-30 12:00:00,70.08,70.17,69.94,69.95,74040.0,59.8323,59.9092,59.7128,59.7214,74040.0
2019-04-30 12:30:00,69.96,70.08,69.95,70.08,66273.0,59.7299,59.8323,59.7214,59.8323,66273.0
2019-04-30 13:00:00,70.08,70.11,70.03,70.04,31285.0,59.8323,59.858,59.7897,59.7982,31285.0
2019-04-30 13:30:00,70.03,70.3,70.01,70.26,62219.0,59.7897,60.0202,59.7726,59.986,62219.0
2019-04-30 14:00:00,70.26,70.34,70.17,70.28,50612.0,59.986,60.0543,59.9092,60.0031,50612.0
2019-04-30 14:30:00,70.27,70.46,70.24,70.42,84173.0,59.9946,60.1568,59.9689,60.1226,84173.0
2019-04-30 15:00:00,70.43,70.52,70.42,70.48,357955.0,60.1312,60.208,60.1226,60.1738,357955.0
2019-04-30 15:30:00,70.48,70.48,70.21,70.35,453876.0,60.1738,60.1738,59.9433,60.0629,453876.0
2019-05-01 09:30:00,70.65,70.66,70.34,70.47,148697.0,60.319,60.3275,60.0543,60.1653,148697.0
2019-05-01 10:00:00,70.45,70.59,70.37,70.45,126530.0,60.1482,60.2678,60.0799,60.1482,126530.0
2019-05-01 10:30:00,70.46,70.72,70.43,70.7,102971.0,60.1568,60.3788,60.1312,60.3617,102971.0
2019-05-01 11:00:00,70.7,70.93,70.7,70.88,83166.0,60.3617,60.558,60.3617,60.5154,83166.0
2019-05-01 11:30:00,70.88,70.93,70.76,70.78,89516.0,60.5154,60.558,60.4129,60.43,89516.0
2019-05-01 12:00:00,70.78,70.78,70.62,70.76,118678.0,60.43,60.43,60.2934,60.4129,118678.0
2019-05-01 12:30:00,70.77,70.78,70.65,70.68,56239.0,60.4214,60.43,60.319,60.3446,56239.0
2019-05-01 13:00:00,70.69,70.75,70.59,70.67,67063.0,60.3531,60.4044,60.2678,60.3361,67063.0
2019-05-01 13:30:00,70.67,70.71,70.61,70.66,43866.0,60.3361,60.3702,60.2848,60.3275,43866.0
2019-05-01 14:00:00,70.67,70.83,70.61,70.62,73342.0,60.3361,60.4727,60.2848,60.2934,73342.0
2019-05-01 14:30:00,70.61,70.64,70.21,70.36,89110.0,60.2848,60.3105,59.9433,60.0714,89110.0
2019-05-01 15:00:00,70.34,70.42,70.14,70.19,141200.0,60.0543,60.1226,59.8836,59.9263,141200.0
2019-05-01 15:30:00,70.18,70.19,69.97,69.97,404225.0,59.9177,59.9263,59.7384,59.7384,404225.0
2019-05-02 09:30:00,70.1,70.47,70.02,70.13,124548.0,59.8494,60.1653,59.7811,59.875,124548.0
2019-05-02 10:00:00,70.13,70.57,70.12,70.51,136693.0,59.875,60.2507,59.8665,60.1995,136693.0
2019-05-02 10:30:00,70.51,70.66,70.49,70.59,100683.0,60.1995,60.3275,60.1824,60.2678,100683.0
2019-05-02 11:00:00,70.59,70.6,70.37,70.42,109232.0,60.2678,60.2763,60.0799,60.1226,109232.0
2019-05-02 11:30:00,70.42,70.53,70.27,70.53,90977.0,60.1226,60.2165,59.9946,60.2165,90977.0
2019-05-02 12:00:00,70.53,70.53,70.27,70.45,77374.0,60.2165,60.2165,59.9946,60.1482,77374.0
2019-05-02 12:30:00,70.46,70.58,70.44,70.5,73453.0,60.1568,60.2592,60.1397,60.1909,73453.0
2019-05-02 13:00:00,70.5,70.73,70.47,70.72,107001.0,60.1909,60.3873,60.1653,60.3788,107001.0
2019-05-02 13:30:00,70.72,70.84,70.67,70.73,169233.0,60.3788,60.4812,60.3361,60.3873,169233.0
2019-05-02 14:00:00,70.73,70.97,70.73,70.91,125425.0,60.3873,60.5922,60.3873,60.541,125425.0
2019-05-02 14:30:00,70.92,70.94,70.77,70.91,172959.0,60.5495,60.5666,60.4214,60.541,172959.0
2019-05-02 15:00:00,70.9,70.91,70.71,70.78,161435.0,60.5324,60.541,60.3702,60.43,161435.0
2019-05-02 15:30:00,70.77,70.95,70.67,70.81,543389.0,60.4214,60.5751,60.3361,60.4556,543389.0
2019-05-03 09:30:00,70.91,71.07,70.48,70.7,174308.0,60.541,60.6776,60.1738,60.3617,174308.0
2019-05-03 10:00:00,70.68,70.74,70.39,70.4,83994.0,60.3446,60.3958,60.097,60.1055,83994.0
2019-05-03 10:30:00,70.42,70.83,70.42,70.72,200794.0,60.1226,60.4727,60.1226,60.3788,200794.0
2019-05-03 11:00:00,70.71,70.88,70.61,70.88,156191.0,60.3702,60.5154,60.2848,60.5154,156191.0
2019-05-03 11:30:00,70.88,70.96,70.73,70.92,158549.0,60.5154,60.5837,60.3873,60.5495,158549.0
2019-05-03 12:00:00,70.92,71.17,70.9,71.16,199928.0,60.5495,60.763,60.5324,60.7544,199928.0
2019-05-03 12:30:00,71.15,71.16,70.87,70.9,163154.0,60.7459,60.7544,60.5068,60.5324,163154.0
2019-05-03 13:00:00,70.9,70.95,70.8,70.81,84844.0,60.5324,60.5751,60.4471,60.4556,84844.0
2019-05-03 13:30:00,70.81,70.94,70.79,70.87,96568.0,60.4556,60.5666,60.4385,60.5068,96568.0
2019-05-03 14:00:00,70.87,70.88,70.73,70.76,203027.0,60.5068,60.5154,60.3873,60.4129,203027.0
2019-05-03 14:30:00,70.76,70.88,70.72,70.73,104802.0,60.4129,60.5154,60.3788,60.3873,104802.0
2019-05-03 15:00:00,70.72,70.75,70.62,70.69,176089.0,60.3788,60.4044,60.2934,60.3531,176089.0
2019-05-03 15:30:00,70.69,70.8,70.5,70.52,672207.0,60.3531,60.4471,60.1909,60.208,672207.0
2019-05-06 09:30:00,71.0,72.89,70.93,71.87,584054.0,60.6178,62.2314,60.558,61.3606,584054.0
2019-05-06 10:00:00,71.87,72.16,71.43,72.06,341504.0,61.3606,61.6082,60.9849,61.5228,341504.0
2019-05-06 10:30:00,72.07,72.79,72.05,72.51,549614.0,61.5313,62.1461,61.5143,61.907,549614.0
2019-05-06 11:00:00,72.5,72.85,72.35,72.82,275537.0,61.8985,62.1973,61.7704,62.1717,275537.0
2019-05-06 11:30:00,72.82,72.89,72.36,72.42,303502.0,62.1717,62.2314,61.7789,61.8302,303502.0
2019-05-06 12:00:00,72.42,72.44,71.97,72.18,141983.0,61.8302,61.8472,61.446,61.6253,141983.0
2019-05-06 12:30:00,72.15,72.27,72.06,72.18,81272.0,61.5996,61.7021,61.5228,61.6253,81272.0
2019-05-06 13:00:00,72.18,72.35,72.1,72.28,123882.0,61.6253,61.7704,61.557,61.7106,123882.0
2019-05-06 13:30:00,72.28,72.28,72.08,72.26,95181.0,61.7106,61.7106,61.5399,61.6936,95181.0
2019-05-06 14:00:00,72.25,72.46,72.1,72.45,82767.0,61.685,61.8643,61.557,61.8558,82767.0
2019-05-06 14:30:00,72.45,72.63,72.36,72.62,127101.0,61.8558,62.0095,61.7789,62.0009,127101.0
2019-05-06 15:00:00,72.62,72.8,72.57,72.76,158632.0,62.0009,62.1546,61.9582,62.1204,158632.0
2019-05-06 15:30:00,72.76,72.99,72.75,72.97,525009.0,62.1204,62.3168,62.1119,62.2997,525009.0
2019-05-07 09:30:00,72.83,73.38,72.69,73.04,264802.0,62.1802,62.6498,62.0607,62.3595,264802.0
2019-05-07 10:00:00,73.03,73.21,72.88,73.03,114915.0,62.351,62.5046,62.2229,62.351,114915.0
2019-05-07 10:30:00,73.03,73.32,73.01,73.24,73289.0,62.351,62.5986,62.3339,62.5303,73289.0
2019-05-07 11:00:00,73.24,73.24,72.74,72.9,130905.0,62.5303,62.5303,62.1034,62.24,130905.0
2019-05-07 11:30:00,72.9,72.94,72.66,72.84,78684.0,62.24,62.2741,62.0351,62.1888,78684.0
2019-05-07 12:00:00,72.82,72.97,72.74,72.95,63285.0,62.1717,62.2997,62.1034,62.2827,63285.0
2019-05-07 12:30:00,72.95,73.1,72.95,72.99,61251.0,62.2827,62.4107,62.2827,62.3168,61251.0
2019-05-07 13:00:00,72.99,72.99,72.78,72.78,71363.0,62.3168,62.3168,62.1375,62.1375,71363.0
2019-05-07 13:30:00,72.77,72.91,72.66,72.85,80351.0,62.129,62.2485,62.0351,62.1973,80351.0
2019-05-07 14:00:00,72.85,72.95,72.74,72.74,76609.0,62.1973,62.2827,62.1034,62.1034,76609.0
2019-05-07 14:30:00,72.75,72.89,72.68,72.86,69835.0,62.1119,62.2314,62.0521,62.2058,69835.0
2019-05-07 15:00:00,72.86,72.91,72.76,72.81,114492.0,62.2058,62.2485,62.1204,62.1631,114492.0
2019-05-07 15:30:00,72.81,73.0,72.49,72.91,444820.0,62.1631,62.3254,61.8899,62.2485,444820.0
2019-05-08 09:30:00,72.66,72.99,72.42,72.81,175315.0,62.0351,62.3168,61.8302,62.1631,175315.0
2019-05-08 10:00:00,72.8,72.96,72.66,72.77,96862.0,62.1546,62.2912,62.0351,62.129,96862.0
2019-05-08 10:30:00,72.77,73.07,72.7,73.04,154458.0,62.129,62.3851,62.0692,62.3595,154458.0
2019-05-08 11:00:00,73.04,73.15,72.85,72.89,95546.0,62.3595,62.4534,62.1973,62.2314,95546.0
2019-05-08 11:30:00,72.91,72.92,72.79,72.87,111740.0,62.2485,62.2571,62.1461,62.2144,111740.0
2019-05-08 12:00:00,72.87,72.87,72.71,72.86,59574.0,62.2144,62.2144,62.0778,62.2058,59574.0
2019-05-08 12:30:00,72.85,73.07,72.84,73.07,55890.0,62.1973,62.3851,62.1888,62.3851,55890.0
2019-05-08 13:00:00,73.08,73.16,72.98,73.05,100187.0,62.3937,62.462,62.3083,62.368,100187.0
2019-05-08 13:30:00,73.05,73.07,72.91,72.94,42177.0,62.368,62.3851,62.2485,62.2741,42177.0
2019-05-08 14:00:00,72.94,73.06,72.92,73.06,55654.0,62.2741,62.3766,62.2571,62.3766,55654.0
2019-05-08 14:30:00,73.07,73.24,73.06,73.24,112142.0,62.3851,62.5303,62.3766,62.5303,112142.0
2019-05-08 15:00:00,73.25,73.37,73.2,73.33,154980.0,62.5388,62.6413,62.4961,62.6071,154980.0
2019-05-08 15:30:00,73.34,73.39,72.95,73.03,475387.0,62.6156,62.6583,62.2827,62.351,475387.0
2019-05-09 09:30:00,72.67,73.21,72.67,73.0,154829.0,62.0436,62.5046,62.0436,62.3254,154829.0
2019-05-09 10:00:00,72.97,73.06,72.73,73.05,179022.0,62.2997,62.3766,62.0948,62.368,179022.0
2019-05-09 10:30:00,73.07,73.36,73.05,73.12,114389.0,62.3851,62.6327,62.368,62.4278,114389.0
2019-05-09 11:00:00,73.08,73.19,72.91,72.96,150428.0,62.3937,62.4876,62.2485,62.2912,150428.0
2019-05-09 11:30:00,72.95,73.17,72.92,73.13,76046.0,62.2827,62.4705,62.2571,62.4363,76046.0
2019-05-09 12:00:00,73.12,73.18,73.02,73.11,58407.0,62.4278,62.479,62.3424,62.4193,58407.0
2019-05-09 12:30:00,73.13,73.41,73.13,73.36,86297.0,62.4363,62.6754,62.4363,62.6327,86297.0
2019-05-09 13:00:00,73.35,73.45,73.29,73.31,64364.0,62.6242,62.7096,62.5729,62.59,64364.0
2019-05-09 13:30:00,73.31,73.52,73.28,73.43,80324.0,62.59,62.7693,62.5644,62.6925,80324.0
2019-05-09 14:00:00,73.43,73.6,73.42,73.51,108629.0,62.6925,62.8376,62.6839,62.7608,108629.0
2019-05-09 14:30:00,73.52,73.67,73.5,73.54,82822.0,62.7693,62.8974,62.7522,62.7864,82822.0
2019-05-09 15:00:00,73.54,73.65,73.43,73.65,112993.0,62.7864,62.8803,62.6925,62.8803,112993.0
2019-05-09 15:30:00,73.66,73.74,73.5,73.56,336002.0,62.8888,62.9571,62.7522,62.8035,336002.0
2019-05-10 09:30:00,73.57,73.67,73.31,73.65,119725.0,62.812,62.8974,62.59,62.8803,119725.0
2019-05-10 10:00:00,73.66,73.68,73.26,73.26,152099.0,62.8888,62.9059,62.5473,62.5473,152099.0
2019-05-10 10:30:00,73.25,73.26,72.93,73.01,85672.0,62.5388,62.5473,62.2656,62.3339,85672.0
2019-05-10 11:00:00,73.0,73.05,72.8,72.82,97140.0,62.3254,62.368,62.1546,62.1717,97140.0
2019-05-10 11:30:00,72.83,73.04,72.75,73.04,74201.0,62.1802,62.3595,62.1119,62.3595,74201.0
2019-05-10 12:00:00,73.04,73.3,73.01,73.28,57253.0,62.3595,62.5815,62.3339,62.5644,57253.0
2019-05-10 12:30:00,73.27,73.49,73.26,73.39,36625.0,62.5559,62.7437,62.5473,62.6583,36625.0
2019-05-10 13:00:00,73.38,73.68,73.37,73.64,44999.0,62.6498,62.9059,62.6413,62.8718,44999.0
2019-05-10 13:30:00,73.63,73.8,73.58,73.77,55619.0,62.8632,63.0084,62.8205,62.9828,55619.0
2019-05-10 14:00:00,73.78,73.87,73.69,73.87,51122.0,62.9913,63.0681,62.9145,63.0681,51122.0
2019-05-10 14:30:00,73.87,73.92,73.72,73.73,99312.0,63.0681,63.1108,62.9401,62.9486,99312.0
2019-05-10 15:00:00,73.75,74.09,73.75,74.04,110900.0,62.9657,63.256,62.9657,63.2133,110900.0
2019-05-10 15:30:00,74.04,74.05,73.8,73.99,310009.0,63.2133,63.2218,63.0084,63.1706,310009.0
2019-05-13 09:30:00,73.22,73.73,73.13,73.3,97889.0,62.5132,62.9486,62.4363,62.5815,97889.0
2019-05-13 10:00:00,73.26,73.32,72.71,72.81,106935.0,62.5473,62.5986,62.0778,62.1631,106935.0
2019-05-13 10:30:00,72.8,73.04,72.7,73.03,99591.0,62.1546,62.3595,62.0692,62.351,99591.0
2019-05-13 11:00:00,73.04,73.22,73.0,73.11,67116.0,62.3595,62.5132,62.3254,62.4193,67116.0
2019-05-13 11:30:00,73.12,73.3,73.05,73.27,61867.0,62.4278,62.5815,62.368,62.5559,61867.0
2019-05-13 12:00:00,73.26,73.32,73.12,73.16,88399.0,62.5473,62.5986,62.4278,62.462,88399.0
2019-05-13 12:30:00,73.17,73.2,72.98,73.02,56790.0,62.4705,62.4961,62.3083,62.3424,56790.0
2019-05-13 13:00:00,73.0,73.14,72.99,73.07,40967.0,62.3254,62.4449,62.3168,62.3851,40967.0
2019-05-13 13:30:00,73.06,73.25,73.06,73.21,60134.0,62.3766,62.5388,62.3766,62.5046,60134.0
2019-05-13 14:00:00,73.21,73.42,73.14,73.4,63985.0,62.5046,62.6839,62.4449,62.6669,63985.0
2019-05-13 14:30:00,73.4,73.54,73.23,73.4,46475.0,62.6669,62.7864,62.5217,62.6669,46475.0
2019-05-13 15:00:00,73.4,73.5,73.31,73.35,98964.0,62.6669,62.7522,62.59,62.6242,98964.0
2019-05-13 15:30:00,73.35,73.47,73.3,73.37,244140.0,62.6242,62.7266,62.5815,62.6413,244140.0
2019-05-14 09:30:00,73.34,73.81,73.26,73.6,110191.0,62.6156,63.0169,62.5473,62.8376,110191.0
2019-05-14 10:00:00,73.61,73.7,73.46,73.7,67580.0,62.8462,62.923,62.7181,62.923,67580.0
2019-05-14 10:30:00,73.72,73.81,73.65,73.74,76873.0,62.9401,63.0169,62.8803,62.9571,76873.0
2019-05-14 11:00:00,73.74,73.91,73.72,73.85,69400.0,62.9571,63.1023,62.9401,63.0511,69400.0
2019-05-14 11:30:00,73.85,73.93,73.79,73.86,49909.0,63.0511,63.1194,62.9998,63.0596,49909.0
2019-05-14 12:00:00,73.86,73.9,73.67,73.71,59223.0,63.0596,63.0937,62.8974,62.9315,59223.0
2019-05-14 12:30:00,73.72,73.76,73.64,73.7,38212.0,62.9401,62.9742,62.8718,62.923,38212.0
2019-05-14 13:00:00,73.7,73.9,73.68,73.83,42241.0,62.923,63.0937,62.9059,63.034,42241.0
2019-05-14 13:30:00,73.84,73.92,73.83,73.86,29995.0,63.0425,63.1108,63.034,63.0596,29995.0
2019-05-14 14:00:00,73.86,73.93,73.78,73.9,51261.0,63.0596,63.1194,62.9913,63.0937,51261.0
2019-05-14 14:30:00,73.9,73.94,73.66,73.73,142143.0,63.0937,63.1279,62.8888,62.9486,142143.0
2019-05-14 15:00:00,73.73,73.87,73.72,73.8,70552.0,62.9486,63.0681,62.9401,63.0084,70552.0
2019-05-14 15:30:00,73.8,73.81,73.61,73.62,333529.0,63.0084,63.0169,62.8462,62.8547,333529.0
2019-05-15 09:30:00,73.34,73.6,73.12,73.12,100625.0,62.6156,62.8376,62.4278,62.4278,100625.0
2019-05-15 10:00:00,73.16,73.54,73.09,73.52,115197.0,62.462,62.7864,62.4022,62.7693,115197.0
2019-05-15 10:30:00,73.53,73.84,73.44,73.82,134859.0,62.7779,63.0425,62.701,63.0254,134859.0
2019-05-15 11:00:00,73.83,73.93,73.73,73.87,117819.0,63.034,63.1194,62.9486,63.0681,117819.0
2019-05-15 11:30:00,73.87,74.02,73.85,73.88,46945.0,63.0681,63.1962,63.0511,63.0767,46945.0
2019-05-15 12:00:00,73.9,73.96,73.83,73.89,39598.0,63.0937,63.145,63.034,63.0852,39598.0
2019-05-15 12:30:00,73.9,74.12,73.88,74.12,61996.0,63.0937,63.2816,63.0767,63.2816,61996.0
2019-05-15 13:00:00,74.12,74.13,73.92,73.92,30679.0,63.2816,63.2901,63.1108,63.1108,30679.0
2019-05-15 13:30:00,73.91,74.04,73.91,74.03,26104.0,63.1023,63.2133,63.1023,63.2047,26104.0
2019-05-15 14:00:00,74.03,74.06,74.0,74.02,50162.0,63.2047,63.2304,63.1791,63.1962,50162.0
2019-05-15 14:30:00,74.03,74.09,74.01,74.01,44014.0,63.2047,63.256,63.1877,63.1877,44014.0
2019-05-15 15:00:00,74.0,74.14,73.96,74.13,77214.0,63.1791,63.2987,63.145,63.2901,77214.0
2019-05-15 15:30:00,74.11,74.12,73.85,73.9,198933.0,63.273,63.2816,63.0511,63.0937,198933.0
2019-05-16 09:30:00,74.13,74.75,73.74,74.75,313969.0,63.2901,63.8195,62.9571,63.8195,313969.0
2019-05-16 10:00:00,74.73,74.97,74.68,74.74,118484.0,63.8024,64.0073,63.7597,63.8109,118484.0
2019-05-16 10:30:00,74.74,74.8,74.55,74.65,97861.0,63.8109,63.8621,63.6487,63.7341,97861.0
2019-05-16 11:00:00,74.65,74.93,74.65,74.83,60950.0,63.7341,63.9731,63.7341,63.8878,60950.0
2019-05-16 11:30:00,74.84,74.95,74.8,74.89,60351.0,63.8963,63.9902,63.8621,63.939,60351.0
2019-05-16 12:00:00,74.9,74.96,74.86,74.89,55978.0,63.9475,63.9987,63.9134,63.939,55978.0
2019-05-16 12:30:00,74.9,74.93,74.8,74.9,56826.0,63.9475,63.9731,63.8621,63.9475,56826.0
2019-05-16 13:00:00,74.91,74.95,74.68,74.69,101262.0,63.9561,63.9902,63.7597,63.7682,101262.0
2019-05-16 13:30:00,74.7,74.76,74.49,74.53,79843.0,63.7768,63.828,63.5975,63.6316,79843.0
2019-05-16 14:00:00,74.52,74.63,74.47,74.63,46476.0,63.6231,63.717,63.5804,63.717,46476.0
2019-05-16 14:30:00,74.64,74.68,74.58,74.66,72144.0,63.7255,63.7597,63.6743,63.7426,72144.0
2019-05-16 15:00:00,74.66,74.71,74.58,74.64,169459.0,63.7426,63.7853,63.6743,63.7255,169459.0
2019-05-16 15:30:00,74.64,74.72,74.51,74.67,327897.0,63.7255,63.7938,63.6146,63.7512,327897.0
2019-05-17 09:30:00,74.28,74.91,74.18,74.75,206318.0,63.4182,63.9561,63.3328,63.8195,206318.0
2019-05-17 10:00:00,74.75,75.0,74.59,74.92,89425.0,63.8195,64.0329,63.6829,63.9646,89425.0
2019-05-17 10:30:00,74.91,75.05,74.84,74.96,128742.0,63.9561,64.0756,63.8963,63.9987,128742.0
2019-05-17 11:00:00,74.96,75.26,74.96,75.09,128192.0,63.9987,64.2549,63.9987,64.1097,128192.0
2019-05-17 11:30:00,75.09,75.15,74.93,75.08,49477.0,64.1097,64.161,63.9731,64.1012,49477.0
2019-05-17 12:00:00,75.06,75.1,74.94,75.04,56303.0,64.0841,64.1183,63.9817,64.0671,56303.0
2019-05-17 12:30:00,75.05,75.18,75.03,75.14,46468.0,64.0756,64.1866,64.0585,64.1524,46468.0
2019-05-17 13:00:00,75.13,75.19,75.05,75.1,89436.0,64.1439,64.1951,64.0756,64.1183,89436.0
2019-05-17 13:30:00,75.1,75.16,75.07,75.13,47549.0,64.1183,64.1695,64.0927,64.1439,47549.0
2019-05-17 14:00:00,75.13,75.14,74.96,75.03,83862.0,64.1439,64.1524,63.9987,64.0585,83862.0
2019-05-17 14:30:00,75.03,75.15,75.02,75.05,78330.0,64.0585,64.161,64.05,64.0756,78330.0
2019-05-17 15:00:00,75.06,75.09,74.82,74.99,98280.0,64.0841,64.1097,63.8792,64.0244,98280.0
2019-05-17 15:30:00,74.99,75.02,74.82,74.91,357461.0,64.0244,64.05,63.8792,63.9561,357461.0
2019-05-20 09:30:00,74.91,75.22,74.8,75.01,187906.0,63.9561,64.2207,63.8621,64.0414,187906.0
2019-05-20 10:00:00,75.04,75.33,75.0,75.33,136314.0,64.0671,64.3146,64.0329,64.3146,136314.0
2019-05-20 10:30:00,75.33,75.52,75.32,75.5,82426.0,64.3146,64.4769,64.3061,64.4598,82426.0
2019-05-20 11:00:00,75.5,75.6,75.47,75.55,86988.0,64.4598,64.5452,64.4342,64.5025,86988.0
2019-05-20 11:30:00,75.56,75.56,75.25,75.51,74067.0,64.511,64.511,64.2463,64.4683,74067.0
2019-05-20 12:00:00,75.53,75.67,75.47,75.47,44916.0,64.4854,64.6049,64.4342,64.4342,44916.0
2019-05-20 12:30:00,75.47,75.56,75.41,75.47,44007.0,64.4342,64.511,64.3829,64.4342,44007.0
2019-05-20 13:00:00,75.46,75.56,75.44,75.56,45241.0,64.4256,64.511,64.4086,64.511,45241.0
2019-05-20 13:30:00,75.55,75.6,75.43,75.46,41225.0,64.5025,64.5452,64.4,64.4256,41225.0
2019-05-20 14:00:00,75.45,75.5,75.29,75.29,73861.0,64.4171,64.4598,64.2805,64.2805,73861.0
2019-05-20 14:30:00,75.3,75.32,75.14,75.23,72015.0,64.289,64.3061,64.1524,64.2293,72015.0
2019-05-20 15:00:00,75.23,75.24,74.9,75.01,146545.0,64.2293,64.2378,63.9475,64.0414,146545.0
2019-05-20 15:30:00,75.0,75.09,74.89,74.94,293604.0,64.0329,64.1097,63.939,63.9817,293604.0
2019-05-21 09:30:00,75.44,75.61,75.04,75.33,128382.0,64.4086,64.5537,64.0671,64.3146,128382.0
2019-05-21 10:00:00,75.33,75.56,75.32,75.45,103242.0,64.3146,64.511,64.3061,64.4171,103242.0
2019-05-21 10:30:00,75.45,75.55,75.38,75.41,81952.0,64.4171,64.5025,64.3573,64.3829,81952.0
2019-05-21 11:00:00,75.42,75.5,75.37,75.38,62975.0,64.3915,64.4598,64.3488,64.3573,62975.0
2019-05-21 11:30:00,75.38,75.4,75.24,75.31,46951.0,64.3573,64.3744,64.2378,64.2976,46951.0
2019-05-21 12:00:00,75.3,75.4,75.24,75.36,44134.0,64.289,64.3744,64.2378,64.3403,44134.0
2019-05-21 12:30:00,75.36,75.45,75.31,75.42,40374.0,64.3403,64.4171,64.2976,64.3915,40374.0
2019-05-21 13:00:00,75.43,75.53,75.41,75.49,39450.0,64.4,64.4854,64.3829,64.4512,39450.0
2019-05-21 13:30:00,75.49,75.53,75.41,75.47,47007.0,64.4512,64.4854,64.3829,64.4342,47007.0
2019-05-21 14:00:00,75.48,75.65,75.46,75.55,84044.0,64.4427,64.5879,64.4256,64.5025,84044.0
2019-05-21 14:30:00,75.54,75.55,75.48,75.55,60557.0,64.4939,64.5025,64.4427,64.5025,60557.0
2019-05-21 15:00:00,75.54,75.64,75.45,75.5,123826.0,64.4939,64.5793,64.4171,64.4598,123826.0
2019-05-21 15:30:00,75.5,75.6,75.41,75.48,217432.0,64.4598,64.5452,64.3829,64.4427,217432.0
2019-05-22 09:30:00,75.41,75.58,75.18,75.49,64662.0,64.3829,64.5281,64.1866,64.4512,64662.0
2019-05-22 10:00:00,75.49,75.66,75.45,75.57,55872.0,64.4512,64.5964,64.4171,64.5195,55872.0
2019-05-22 10:30:00,75.57,75.65,75.48,75.53,47417.0,64.5195,64.5879,64.4427,64.4854,47417.0
2019-05-22 11:00:00,75.53,75.6,75.48,75.6,46966.0,64.4854,64.5452,64.4427,64.5452,46966.0
2019-05-22 11:30:00,75.6,75.71,75.6,75.65,57537.0,64.5452,64.6391,64.5452,64.5879,57537.0
2019-05-22 12:00:00,75.66,75.75,75.64,75.65,39433.0,64.5964,64.6732,64.5793,64.5879,39433.0
2019-05-22 12:30:00,75.64,75.66,75.56,75.65,51458.0,64.5793,64.5964,64.511,64.5879,51458.0
2019-05-22 13:00:00,75.65,75.66,75.44,75.5,179023.0,64.5879,64.5964,64.4086,64.4598,179023.0
2019-05-22 13:30:00,75.5,75.51,75.35,75.41,65339.0,64.4598,64.4683,64.3317,64.3829,65339.0
2019-05-22 14:00:00,75.42,75.49,75.35,75.46,40629.0,64.3915,64.4512,64.3317,64.4256,40629.0
2019-05-22 14:30:00,75.46,75.48,75.38,75.4,74682.0,64.4256,64.4427,64.3573,64.3744,74682.0
2019-05-22 15:00:00,75.4,75.49,75.37,75.48,58514.0,64.3744,64.4512,64.3488,64.4427,58514.0
2019-05-22 15:30:00,75.48,75.56,75.33,75.4,204321.0,64.4427,64.511,64.3146,64.3744,204321.0
2019-05-23 09:30:00,75.22,75.34,75.07,75.08,87340.0,64.2207,64.3232,64.0927,64.1012,87340.0
2019-05-23 10:00:00,75.09,75.23,75.05,75.13,65389.0,64.1097,64.2293,64.0756,64.1439,65389.0
2019-05-23 10:30:00,75.12,75.25,75.08,75.19,50977.0,64.1354,64.2463,64.1012,64.1951,50977.0
2019-05-23 11:00:00,75.2,75.35,75.17,75.23,59707.0,64.2037,64.3317,64.178,64.2293,59707.0
2019-05-23 11:30:00,75.22,75.29,75.09,75.09,49027.0,64.2207,64.2805,64.1097,64.1097,49027.0
2019-05-23 12:00:00,75.09,75.17,74.97,75.05,57901.0,64.1097,64.178,64.0073,64.0756,57901.0
2019-05-23 12:30:00,75.06,75.07,74.76,74.82,50915.0,64.0841,64.0927,63.828,63.8792,50915.0
2019-05-23 13:00:00,74.8,74.81,74.6,74.69,61521.0,63.8621,63.8707,63.6914,63.7682,61521.0
2019-05-23 13:30:00,74.67,74.69,74.53,74.54,63092.0,63.7512,63.7682,63.6316,63.6402,63092.0
2019-05-23 14:00:00,74.53,74.64,74.44,74.54,78674.0,63.6316,63.7255,63.5548,63.6402,78674.0
2019-05-23 14:30:00,74.54,74.59,74.38,74.45,97900.0,63.6402,63.6829,63.5036,63.5633,97900.0
2019-05-23 15:00:00,74.44,74.7,74.37,74.68,133689.0,63.5548,63.7768,63.495,63.7597,133689.0
2019-05-23 15:30:00,74.69,74.73,74.39,74.66,324058.0,63.7682,63.8024,63.5121,63.7426,324058.0
2019-05-24 09:30:00,75.09,75.32,74.79,75.03,84201.0,64.1097,64.3061,63.8536,64.0585,84201.0
2019-05-24 10:00:00,75.03,75.05,74.86,75.0,54674.0,64.0585,64.0756,63.9134,64.0329,54674.0
2019-05-24 10:30:00,75.0,75.14,74.84,74.85,53654.0,64.0329,64.1524,63.8963,63.9048,53654.0
2019-05-24 11:00:00,74.85,74.87,74.74,74.76,82583.0,63.9048,63.9219,63.8109,63.828,82583.0
2019-05-24 11:30:00,74.76,75.06,74.74,75.0,51793.0,63.828,64.0841,63.8109,64.0329,51793.0
2019-05-24 12:00:00,75.0,75.13,74.98,75.1,54164.0,64.0329,64.1439,64.0158,64.1183,54164.0
2019-05-24 12:30:00,75.11,75.11,74.98,75.01,45757.0,64.1268,64.1268,64.0158,64.0414,45757.0
2019-05-24 13:00:00,75.01,75.03,74.94,75.02,48752.0,64.0414,64.0585,63.9817,64.05,48752.0
2019-05-24 13:30:00,75.02,75.11,75.0,75.07,37233.0,64.05,64.1268,64.0329,64.0927,37233.0
2019-05-24 14:00:00,75.08,75.08,74.94,75.02,62104.0,64.1012,64.1012,63.9817,64.05,62104.0
2019-05-24 14:30:00,75.02,75.07,74.97,74.99,38713.0,64.05,64.0927,64.0073,64.0244,38713.0
2019-05-24 15:00:00,75.0,75.05,74.94,75.01,107600.0,64.0329,64.0756,63.9817,64.0414,107600.0
2019-05-24 15:30:00,75.0,75.11,74.96,75.05,307453.0,64.0329,64.1268,63.9987,64.0756,307453.0
2019-05-28 09:30:00,75.21,75.45,75.07,75.2,87675.0,64.2122,64.4171,64.0927,64.2037,87675.0
2019-05-28 10:00:00,75.23,75.25,74.96,75.0,55649.0,64.2293,64.2463,63.9987,64.0329,55649.0
2019-05-28 10:30:00,74.99,75.03,74.78,74.94,44154.0,64.0244,64.0585,63.8451,63.9817,44154.0
2019-05-28 11:00:00,74.93,75.05,74.81,74.82,69413.0,63.9731,64.0756,63.8707,63.8792,69413.0
2019-05-28 11:30:00,74.82,74.94,74.76,74.89,43544.0,63.8792,63.9817,63.828,63.939,43544.0
2019-05-28 12:00:00,74.87,75.01,74.87,74.99,45935.0,63.9219,64.0414,63.9219,64.0244,45935.0
2019-05-28 12:30:00,75.01,75.09,74.99,75.02,31890.0,64.0414,64.1097,64.0244,64.05,31890.0
2019-05-28 13:00:00,75.03,75.05,74.8,74.8,37443.0,64.0585,64.0756,63.8621,63.8621,37443.0
2019-05-28 13:30:00,74.79,74.84,74.64,74.65,45612.0,63.8536,63.8963,63.7255,63.7341,45612.0
2019-05-28 14:00:00,74.64,74.67,74.54,74.61,55138.0,63.7255,63.7512,63.6402,63.6999,55138.0
2019-05-28 14:30:00,74.61,74.74,74.59,74.65,57203.0,63.6999,63.8109,63.6829,63.7341,57203.0
2019-05-28 15:00:00,74.64,74.85,74.58,74.64,113758.0,63.7255,63.9048,63.6743,63.7255,113758.0
2019-05-28 15:30:00,74.64,74.67,74.45,74.54,367434.0,63.7255,63.7512,63.5633,63.6402,367434.0
2019-05-29 09:30:00,74.75,74.76,74.11,74.21,226007.0,63.8195,63.828,63.273,63.3584,226007.0
2019-05-29 10:00:00,74.23,74.43,74.17,74.29,109036.0,63.3755,63.5462,63.3243,63.4267,109036.0
2019-05-29 10:30:00,74.28,74.4,74.16,74.23,141250.0,63.4182,63.5206,63.3157,63.3755,141250.0
2019-05-29 11:00:00,74.23,74.57,74.22,74.5,188472.0,63.3755,63.6658,63.367,63.606,188472.0
2019-05-29 11:30:00,74.5,74.55,74.3,74.33,183532.0,63.606,63.6487,63.4353,63.4609,183532.0
2019-05-29 12:00:00,74.33,74.55,74.28,74.49,154842.0,63.4609,63.6487,63.4182,63.5975,154842.0
2019-05-29 12:30:00,74.48,74.51,74.22,74.25,118330.0,63.5889,63.6146,63.367,63.3926,118330.0
2019-05-29 13:00:00,74.25,74.38,74.15,74.34,52771.0,63.3926,63.5036,63.3072,63.4694,52771.0
2019-05-29 13:30:00,74.34,74.38,74.23,74.27,99494.0,63.4694,63.5036,63.3755,63.4096,99494.0
2019-05-29 14:00:00,74.27,74.35,74.12,74.26,183141.0,63.4096,63.4779,63.2816,63.4011,183141.0
2019-05-29 14:30:00,74.27,74.27,74.14,74.23,144963.0,63.4096,63.4096,63.2987,63.3755,144963.0
2019-05-29 15:00:00,74.23,74.24,74.14,74.22,214020.0,63.3755,63.384,63.2987,63.367,214020.0
2019-05-29 15:30:00,74.22,74.48,74.19,74.39,492524.0,63.367,63.5889,63.3413,63.5121,492524.0
2019-05-30 09:30:00,74.67,75.0,74.46,74.81,150473.0,63.7512,64.0329,63.5719,63.8707,150473.0
2019-05-30 10:00:00,74.81,75.0,74.69,74.78,165609.0,63.8707,64.0329,63.7682,63.8451,165609.0
2019-05-30 10:30:00,74.79,74.91,74.52,74.52,73566.0,63.8536,63.9561,63.6231,63.6231,73566.0
2019-05-30 11:00:00,74.53,74.57,74.44,74.53,99147.0,63.6316,63.6658,63.5548,63.6316,99147.0
2019-05-30 11:30:00,74.54,74.55,74.36,74.47,65704.0,63.6402,63.6487,63.4865,63.5804,65704.0
2019-05-30 12:00:00,74.47,74.61,74.42,74.44,93284.0,63.5804,63.6999,63.5377,63.5548,93284.0
2019-05-30 12:30:00,74.44,74.53,74.42,74.5,77701.0,63.5548,63.6316,63.5377,63.606,77701.0
2019-05-30 13:00:00,74.5,74.56,74.45,74.51,41002.0,63.606,63.6572,63.5633,63.6146,41002.0
2019-05-30 13:30:00,74.5,74.52,74.45,74.52,45380.0,63.606,63.6231,63.5633,63.6231,45380.0
2019-05-30 14:00:00,74.51,74.54,74.45,74.47,89509.0,63.6146,63.6402,63.5633,63.5804,89509.0
2019-05-30 14:30:00,74.46,74.54,74.37,74.48,89099.0,63.5719,63.6402,63.495,63.5889,89099.0
2019-05-30 15:00:00,74.48,74.5,74.36,74.48,143138.0,63.5889,63.606,63.4865,63.5889,143138.0
2019-05-30 15:30:00,74.48,74.62,74.41,74.53,351720.0,63.5889,63.7085,63.5292,63.6316,351720.0
2019-05-31 09:30:00,73.97,74.46,72.2,72.41,954987.0,63.1535,63.5719,61.6423,61.8216,954987.0
2019-05-31 10:00:00,72.35,72.91,71.42,71.45,426590.0,61.7704,62.2485,60.9764,61.002,426590.0
2019-05-31 10:30:00,71.45,71.51,70.03,70.84,1004232.0,61.002,61.0532,59.7897,60.4812,1004232.0
2019-05-31 11:00:00,70.83,70.87,69.91,69.96,449923.0,60.4727,60.5068,59.6872,59.7299,449923.0
2019-05-31 11:30:00,69.95,69.95,69.21,69.41,436444.0,59.7214,59.7214,59.0896,59.2603,436444.0
2019-05-31 12:00:00,69.4,69.42,68.63,68.65,383693.0,59.2518,59.2689,58.5944,58.6114,383693.0
2019-05-31 12:30:00,68.66,69.05,68.66,68.9,241270.0,58.62,58.953,58.62,58.8249,241270.0
2019-05-31 13:00:00,68.91,69.37,68.86,69.36,168718.0,58.8334,59.2262,58.7907,59.2176,168718.0
2019-05-31 13:30:00,69.36,69.66,69.33,69.33,367351.0,59.2176,59.4738,59.192,59.192,367351.0
2019-05-31 14:00:00,69.32,69.35,68.52,68.67,260621.0,59.1835,59.2091,58.5005,58.6285,260621.0
2019-05-31 14:30:00,68.68,69.02,68.62,68.62,228151.0,58.6371,58.9273,58.5858,58.5858,228151.0
2019-05-31 15:00:00,68.64,68.65,68.23,68.36,419820.0,58.6029,58.6114,58.2529,58.3639,419820.0
2019-05-31 15:30:00,68.33,68.87,68.29,68.8,913727.0,58.3382,58.7993,58.3041,58.7395,913727.0
2019-06-03 09:30:00,68.65,69.17,67.97,68.14,251863.0,58.6114,59.0554,58.0309,58.176,251863.0
2019-06-03 10:00:00,68.12,68.75,68.11,68.62,191933.0,58.1589,58.6968,58.1504,58.5858,191933.0
2019-06-03 10:30:00,68.63,69.1,68.58,69.1,166700.0,58.5944,58.9956,58.5517,58.9956,166700.0
2019-06-03 11:00:00,69.09,69.09,68.37,68.37,144927.0,58.9871,58.9871,58.3724,58.3724,144927.0
2019-06-03 11:30:00,68.36,68.47,68.24,68.24,124456.0,58.3639,58.4578,58.2614,58.2614,124456.0
2019-06-03 12:00:00,68.23,68.47,68.22,68.45,97566.0,58.2529,58.4578,58.2443,58.4407,97566.0
2019-06-03 12:30:00,68.45,68.66,68.45,68.48,112392.0,58.4407,58.62,58.4407,58.4663,112392.0
2019-06-03 13:00:00,68.48,68.94,68.43,68.7,148399.0,58.4663,58.859,58.4236,58.6541,148399.0
2019-06-03 13:30:00,68.7,68.98,68.54,68.87,98171.0,58.6541,58.8932,58.5175,58.7993,98171.0
2019-06-03 14:00:00,68.87,68.98,68.72,68.76,182139.0,58.7993,58.8932,58.6712,58.7054,182139.0
2019-06-03 14:30:00,68.79,68.83,68.59,68.79,137628.0,58.731,58.7651,58.5602,58.731,137628.0
2019-06-03 15:00:00,68.78,68.92,68.66,68.72,230671.0,58.7224,58.842,58.62,58.6712,230671.0
2019-06-03 15:30:00,68.72,69.01,68.6,68.93,547133.0,58.6712,58.9188,58.5688,58.8505,547133.0
2019-06-04 09:30:00,69.05,69.52,68.82,69.45,151340.0,58.953,59.3542,58.7566,59.2945,151340.0
2019-06-04 10:00:00,69.45,69.74,69.2,69.55,245419.0,59.2945,59.5421,59.081,59.3798,245419.0
2019-06-04 10:30:00,69.54,69.64,68.98,69.05,173236.0,59.3713,59.4567,58.8932,58.953,173236.0
2019-06-04 11:00:00,69.04,69.23,68.88,68.88,118929.0,58.9444,59.1066,58.8078,58.8078,118929.0
2019-06-04 11:30:00,68.88,69.06,68.87,68.89,129872.0,58.8078,58.9615,58.7993,58.8164,129872.0
2019-06-04 12:00:00,68.9,68.92,68.69,68.78,105312.0,58.8249,58.842,58.6456,58.7224,105312.0
2019-06-04 12:30:00,68.78,68.88,68.72,68.84,93244.0,58.7224,58.8078,58.6712,58.7737,93244.0
2019-06-04 13:00:00,68.85,69.26,68.81,69.23,203383.0,58.7822,59.1322,58.7481,59.1066,203383.0
2019-06-04 13:30:00,69.23,69.44,69.1,69.44,295385.0,59.1066,59.2859,58.9956,59.2859,295385.0
2019-06-04 14:00:00,69.44,69.44,69.0,69.01,160862.0,59.2859,59.2859,58.9103,58.9188,160862.0
2019-06-04 14:30:00,69.01,69.06,68.86,68.92,134501.0,58.9188,58.9615,58.7907,58.842,134501.0
2019-06-04 15:00:00,68.93,69.28,68.92,69.28,202812.0,58.8505,59.1493,58.842,59.1493,202812.0
2019-06-04 15:30:00,69.28,69.46,69.24,69.37,608634.0,59.1493,59.303,59.1152,59.2262,608634.0
2019-06-05 09:30:00,70.1,70.93,69.81,70.0,272369.0,59.8494,60.558,59.6018,59.764,272369.0
2019-06-05 10:00:00,70.0,70.04,69.48,69.55,284635.0,59.764,59.7982,59.3201,59.3798,284635.0
2019-06-05 10:30:00,69.54,70.02,69.33,69.9,216104.0,59.3713,59.7811,59.192,59.6787,216104.0
2019-06-05 11:00:00,69.9,70.04,69.76,70.02,183493.0,59.6787,59.7982,59.5591,59.7811,183493.0
2019-06-05 11:30:00,70.07,70.54,70.07,70.48,151512.0,59.8238,60.2251,59.8238,60.1738,151512.0
2019-06-05 12:00:00,70.48,70.69,70.47,70.61,99434.0,60.1738,60.3531,60.1653,60.2848,99434.0
2019-06-05 12:30:00,70.62,70.66,70.46,70.65,76028.0,60.2934,60.3275,60.1568,60.319,76028.0
2019-06-05 13:00:00,70.65,70.68,70.53,70.61,63381.0,60.319,60.3446,60.2165,60.2848,63381.0
2019-06-05 13:30:00,70.61,70.64,70.45,70.55,73518.0,60.2848,60.3105,60.1482,60.2336,73518.0
2019-06-05 14:00:00,70.56,70.6,70.49,70.56,68236.0,60.2422,60.2763,60.1824,60.2422,68236.0
2019-06-05 14:30:00,70.57,70.69,70.49,70.63,121512.0,60.2507,60.3531,60.1824,60.3019,121512.0
2019-06-05 15:00:00,70.62,70.86,70.6,70.82,164415.0,60.2934,60.4983,60.2763,60.4641,164415.0
2019-06-05 15:30:00,70.82,70.87,70.64,70.81,517411.0,60.4641,60.5068,60.3105,60.4556,517411.0
2019-06-06 09:30:00,70.95,71.05,70.31,70.41,201466.0,60.5751,60.6605,60.0287,60.1141,201466.0
2019-06-06 10:00:00,70.42,70.64,70.06,70.16,134176.0,60.1226,60.3105,59.8153,59.9006,134176.0
2019-06-06 10:30:00,70.17,70.76,70.17,70.72,132065.0,59.9092,60.4129,59.9092,60.3788,132065.0
2019-06-06 11:00:00,70.71,71.12,70.71,71.07,135534.0,60.3702,60.7203,60.3702,60.6776,135534.0
2019-06-06 11:30:00,71.07,71.2,71.02,71.11,126902.0,60.6776,60.7886,60.6349,60.7117,126902.0
2019-06-06 12:00:00,71.1,71.1,70.88,70.9,46510.0,60.7032,60.7032,60.5154,60.5324,46510.0
2019-06-06 12:30:00,70.89,70.89,70.64,70.86,76745.0,60.5239,60.5239,60.3105,60.4983,76745.0
2019-06-06 13:00:00,70.86,70.91,70.81,70.91,35702.0,60.4983,60.541,60.4556,60.541,35702.0
2019-06-06 13:30:00,70.92,71.06,70.91,71.03,31957.0,60.5495,60.669,60.541,60.6434,31957.0
2019-06-06 14:00:00,71.02,71.05,70.97,70.98,55043.0,60.6349,60.6605,60.5922,60.6007,55043.0
2019-06-06 14:30:00,70.98,71.1,70.91,70.94,63991.0,60.6007,60.7032,60.541,60.5666,63991.0
2019-06-06 15:00:00,70.94,71.09,70.92,71.09,89614.0,60.5666,60.6947,60.5495,60.6947,89614.0
2019-06-06 15:30:00,71.09,71.2,70.91,70.97,316493.0,60.6947,60.7886,60.541,60.5922,316493.0
2019-06-07 09:30:00,71.11,71.47,70.52,70.52,230497.0,60.7117,61.0191,60.208,60.208,230497.0
2019-06-07 10:00:00,70.51,70.6,70.32,70.52,263800.0,60.1995,60.2763,60.0372,60.208,263800.0
2019-06-07 10:30:00,70.51,71.48,70.5,71.47,195603.0,60.1995,61.0276,60.1909,61.0191,195603.0
2019-06-07 11:00:00,71.46,71.68,71.42,71.53,77200.0,61.0105,61.1984,60.9764,61.0703,77200.0
2019-06-07 11:30:00,71.53,71.6,71.35,71.54,71903.0,61.0703,61.1301,60.9166,61.0788,71903.0
2019-06-07 12:00:00,71.53,71.74,71.53,71.71,50732.0,61.0703,61.2496,61.0703,61.224,50732.0
2019-06-07 12:30:00,71.72,71.78,71.61,71.78,52579.0,61.2325,61.2838,61.1386,61.2838,52579.0
2019-06-07 13:00:00,71.77,71.87,71.64,71.66,43102.0,61.2752,61.3606,61.1642,61.1813,43102.0
2019-06-07 13:30:00,71.66,71.7,71.55,71.58,41067.0,61.1813,61.2155,61.0874,61.113,41067.0
2019-06-07 14:00:00,71.59,71.63,71.54,71.61,56950.0,61.1215,61.1557,61.0788,61.1386,56950.0
2019-06-07 14:30:00,71.61,71.8,71.58,71.59,89794.0,61.1386,61.3008,61.113,61.1215,89794.0
2019-06-07 15:00:00,71.6,71.75,71.6,71.73,121728.0,61.1301,61.2581,61.1301,61.2411,121728.0
2019-06-07 15:30:00,71.72,71.81,71.5,71.5,313900.0,61.2325,61.3094,61.0447,61.0447,313900.0
2019-06-10 09:30:00,71.8,72.14,71.6,72.0,68666.0,61.3008,61.5911,61.1301,61.4716,68666.0
2019-06-10 10:00:00,72.0,72.26,71.96,72.06,51353.0,61.4716,61.6936,61.4374,61.5228,51353.0
2019-06-10 10:30:00,72.07,72.19,71.98,72.03,46430.0,61.5313,61.6338,61.4545,61.4972,46430.0
2019-06-10 11:00:00,72.02,72.13,71.99,72.02,44467.0,61.4887,61.5826,61.463,61.4887,44467.0
2019-06-10 11:30:00,72.03,72.08,71.91,72.04,96890.0,61.4972,61.5399,61.3947,61.5057,96890.0
2019-06-10 12:00:00,72.03,72.06,71.78,71.78,63661.0,61.4972,61.5228,61.2838,61.2838,63661.0
2019-06-10 12:30:00,71.77,71.84,71.71,71.79,58065.0,61.2752,61.335,61.224,61.2923,58065.0
2019-06-10 13:00:00,71.8,71.86,71.65,71.73,30080.0,61.3008,61.3521,61.1728,61.2411,30080.0
2019-06-10 13:30:00,71.73,71.76,71.67,71.7,40801.0,61.2411,61.2667,61.1898,61.2155,40801.0
2019-06-10 14:00:00,71.7,71.77,71.61,71.74,67079.0,61.2155,61.2752,61.1386,61.2496,67079.0
2019-06-10 14:30:00,71.73,71.95,71.72,71.94,42568.0,61.2411,61.4289,61.2325,61.4204,42568.0
2019-06-10 15:00:00,71.94,71.98,71.8,71.84,53949.0,61.4204,61.4545,61.3008,61.335,53949.0
2019-06-10 15:30:00,71.83,71.89,71.67,71.72,195178.0,61.3264,61.3777,61.1898,61.2325,195178.0
2019-06-11 09:30:00,71.71,72.58,71.63,72.58,97091.0,61.224,61.9668,61.1557,61.9668,97091.0
2019-06-11 10:00:00,72.57,72.89,72.5,72.67,108706.0,61.9582,62.2314,61.8985,62.0436,108706.0
2019-06-11 10:30:00,72.67,72.67,72.44,72.63,77932.0,62.0436,62.0436,61.8472,62.0095,77932.0
2019-06-11 11:00:00,72.61,72.71,72.49,72.63,96400.0,61.9924,62.0778,61.8899,62.0095,96400.0
2019-06-11 11:30:00,72.63,72.74,72.56,72.74,68805.0,62.0095,62.1034,61.9497,62.1034,68805.0
2019-06-11 12:00:00,72.73,72.75,72.53,72.61,125909.0,62.0948,62.1119,61.9241,61.9924,125909.0
2019-06-11 12:30:00,72.6,72.81,72.6,72.69,69697.0,61.9838,62.1631,61.9838,62.0607,69697.0
2019-06-11 13:00:00,72.69,72.78,72.63,72.71,48730.0,62.0607,62.1375,62.0095,62.0778,48730.0
2019-06-11 13:30:00,72.7,72.9,72.68,72.89,55722.0,62.0692,62.24,62.0521,62.2314,55722.0
2019-06-11 14:00:00,72.9,72.96,72.77,72.78,62469.0,62.24,62.2912,62.129,62.1375,62469.0
2019-06-11 14:30:00,72.78,72.78,72.56,72.66,54187.0,62.1375,62.1375,61.9497,62.0351,54187.0
2019-06-11 15:00:00,72.67,72.72,72.52,72.66,125938.0,62.0436,62.0863,61.9155,62.0351,125938.0
2019-06-11 15:30:00,72.67,72.85,72.66,72.78,432619.0,62.0436,62.1973,62.0351,62.1375,432619.0
2019-06-12 09:30:00,72.96,73.69,72.95,73.58,128595.0,62.2912,62.9145,62.2827,62.8205,128595.0
2019-06-12 10:00:00,73.56,73.79,73.4,73.45,102660.0,62.8035,62.9998,62.6669,62.7096,102660.0
2019-06-12 10:30:00,73.45,73.45,73.13,73.15,70945.0,62.7096,62.7096,62.4363,62.4534,70945.0
2019-06-12 11:00:00,73.14,73.14,72.88,72.95,57429.0,62.4449,62.4449,62.2229,62.2827,57429.0
2019-06-12 11:30:00,72.95,73.19,72.94,73.08,55055.0,62.2827,62.4876,62.2741,62.3937,55055.0
2019-06-12 12:00:00,73.09,73.16,73.02,73.09,24361.0,62.4022,62.462,62.3424,62.4022,24361.0
2019-06-12 12:30:00,73.08,73.18,73.02,73.17,56471.0,62.3937,62.479,62.3424,62.4705,56471.0
2019-06-12 13:00:00,73.16,73.18,73.03,73.03,41981.0,62.462,62.479,62.351,62.351,41981.0
2019-06-12 13:30:00,73.04,73.07,72.86,72.87,37128.0,62.3595,62.3851,62.2058,62.2144,37128.0
2019-06-12 14:00:00,72.86,72.95,72.76,72.95,51837.0,62.2058,62.2827,62.1204,62.2827,51837.0
2019-06-12 14:30:00,72.96,73.02,72.89,72.95,38060.0,62.2912,62.3424,62.2314,62.2827,38060.0
2019-06-12 15:00:00,72.96,72.97,72.85,72.86,50175.0,62.2912,62.2997,62.1973,62.2058,50175.0
2019-06-12 15:30:00,72.86,73.03,72.85,72.97,167455.0,62.2058,62.351,62.1973,62.2997,167455.0
2019-06-13 09:30:00,72.97,73.26,72.97,73.1,68598.0,62.2997,62.5473,62.2997,62.4107,68598.0
2019-06-13 10:00:00,73.12,73.12,72.51,72.91,71300.0,62.4278,62.4278,61.907,62.2485,71300.0
2019-06-13 10:30:00,72.91,72.92,72.75,72.75,83491.0,62.2485,62.2571,62.1119,62.1119,83491.0
2019-06-13 11:00:00,72.73,72.77,72.65,72.75,46790.0,62.0948,62.129,62.0265,62.1119,46790.0
2019-06-13 11:30:00,72.74,72.87,72.72,72.81,44817.0,62.1034,62.2144,62.0863,62.1631,44817.0
2019-06-13 12:00:00,72.81,72.87,72.67,72.67,40993.0,62.1631,62.2144,62.0436,62.0436,40993.0
2019-06-13 12:30:00,72.66,72.8,72.64,72.79,34891.0,62.0351,62.1546,62.018,62.1461,34891.0
2019-06-13 13:00:00,72.79,72.81,72.68,72.73,44692.0,62.1461,62.1631,62.0521,62.0948,44692.0
2019-06-13 13:30:00,72.73,72.79,72.65,72.67,36852.0,62.0948,62.1461,62.0265,62.0436,36852.0
2019-06-13 14:00:00,72.66,72.67,72.51,72.58,45876.0,62.0351,62.0436,61.907,61.9668,45876.0
2019-06-13 14:30:00,72.58,72.67,72.5,72.6,56939.0,61.9668,62.0436,61.8985,61.9838,56939.0
2019-06-13 15:00:00,72.61,72.61,72.4,72.42,80007.0,61.9924,61.9924,61.8131,61.8302,80007.0
2019-06-13 15:30:00,72.42,72.55,72.33,72.54,276456.0,61.8302,61.9412,61.7533,61.9326,276456.0
2019-06-14 09:30:00,72.8,73.08,72.64,73.06,99251.0,62.1546,62.3937,62.018,62.3766,99251.0
2019-06-14 10:00:00,73.03,73.03,72.4,72.51,60032.0,62.351,62.351,61.8131,61.907,60032.0
2019-06-14 10:30:00,72.53,72.57,72.34,72.41,49858.0,61.9241,61.9582,61.7619,61.8216,49858.0
2019-06-14 11:00:00,72.4,72.53,72.33,72.52,69668.0,61.8131,61.9241,61.7533,61.9155,69668.0
2019-06-14 11:30:00,72.54,72.62,72.5,72.55,28976.0,61.9326,62.0009,61.8985,61.9412,28976.0
2019-06-14 12:00:00,72.55,72.6,72.49,72.53,48468.0,61.9412,61.9838,61.8899,61.9241,48468.0
2019-06-14 12:30:00,72.53,72.58,72.49,72.52,50925.0,61.9241,61.9668,61.8899,61.9155,50925.0
2019-06-14 13:00:00,72.52,72.62,72.52,72.55,53938.0,61.9155,62.0009,61.9155,61.9412,53938.0
2019-06-14 13:30:00,72.55,72.61,72.54,72.55,39684.0,61.9412,61.9924,61.9326,61.9412,39684.0
2019-06-14 14:00:00,72.55,72.66,72.54,72.63,49061.0,61.9412,62.0351,61.9326,62.0095,49061.0
2019-06-14 14:30:00,72.63,72.67,72.34,72.34,98010.0,62.0095,62.0436,61.7619,61.7619,98010.0
2019-06-14 15:00:00,72.34,72.57,72.31,72.52,100352.0,61.7619,61.9582,61.7363,61.9155,100352.0
2019-06-14 15:30:00,72.53,72.55,72.25,72.26,302963.0,61.9241,61.9412,61.685,61.6936,302963.0
2019-06-17 09:30:00,72.25,72.27,71.76,71.83,72781.0,61.685,61.7021,61.2667,61.3264,72781.0
2019-06-17 10:00:00,71.83,71.95,71.69,71.84,78299.0,61.3264,61.4289,61.2069,61.335,78299.0
2019-06-17 10:30:00,71.85,72.1,71.81,72.0,86179.0,61.3435,61.557,61.3094,61.4716,86179.0
2019-06-17 11:00:00,72.01,72.33,71.96,72.28,118160.0,61.4801,61.7533,61.4374,61.7106,118160.0
2019-06-17 11:30:00,72.3,72.3,71.98,71.99,53060.0,61.7277,61.7277,61.4545,61.463,53060.0
2019-06-17 12:00:00,71.98,72.02,71.89,72.02,52960.0,61.4545,61.4887,61.3777,61.4887,52960.0
2019-06-17 12:30:00,72.01,72.18,71.96,72.17,42573.0,61.4801,61.6253,61.4374,61.6167,42573.0
2019-06-17 13:00:00,72.18,72.25,72.15,72.19,47952.0,61.6253,61.685,61.5996,61.6338,47952.0
2019-06-17 13:30:00,72.2,72.38,72.18,72.33,45051.0,61.6423,61.796,61.6253,61.7533,45051.0
2019-06-17 14:00:00,72.33,72.35,72.19,72.27,64344.0,61.7533,61.7704,61.6338,61.7021,64344.0
2019-06-17 14:30:00,72.26,72.27,72.1,72.13,67933.0,61.6936,61.7021,61.557,61.5826,67933.0
2019-06-17 15:00:00,72.12,72.13,71.96,72.0,86439.0,61.574,61.5826,61.4374,61.4716,86439.0
2019-06-17 15:30:00,71.99,72.0,71.8,71.82,335224.0,61.463,61.4716,61.3008,61.3179,335224.0
2019-06-18 09:30:00,72.17,72.41,72.01,72.3,80302.0,61.6167,61.8216,61.4801,61.7277,80302.0
2019-06-18 10:00:00,72.28,72.45,72.03,72.18,43080.0,61.7106,61.8558,61.4972,61.6253,43080.0
2019-06-18 10:30:00,72.17,72.24,72.07,72.15,26878.0,61.6167,61.6765,61.5313,61.5996,26878.0
2019-06-18 11:00:00,72.16,72.19,71.93,72.04,56907.0,61.6082,61.6338,61.4118,61.5057,56907.0
2019-06-18 11:30:00,72.04,72.07,71.94,72.01,52269.0,61.5057,61.5313,61.4204,61.4801,52269.0
2019-06-18 12:00:00,72.01,72.22,72.01,72.2,23125.0,61.4801,61.6594,61.4801,61.6423,23125.0
2019-06-18 12:30:00,72.22,72.22,72.13,72.22,18962.0,61.6594,61.6594,61.5826,61.6594,18962.0
2019-06-18 13:00:00,72.19,72.2,72.03,72.05,66538.0,61.6338,61.6423,61.4972,61.5143,66538.0
2019-06-18 13:30:00,72.06,72.1,71.97,72.08,55459.0,61.5228,61.557,61.446,61.5399,55459.0
2019-06-18 14:00:00,72.09,72.17,71.76,71.83,59459.0,61.5484,61.6167,61.2667,61.3264,59459.0
2019-06-18 14:30:00,71.82,71.85,71.7,71.7,23123.0,61.3179,61.3435,61.2155,61.2155,23123.0
2019-06-18 15:00:00,71.71,71.81,71.65,71.73,90900.0,61.224,61.3094,61.1728,61.2411,90900.0
2019-06-18 15:30:00,71.73,71.73,71.56,71.68,150449.0,61.2411,61.2411,61.0959,61.1984,150449.0
2019-06-19 09:30:00,71.63,71.78,70.3,70.56,171130.0,61.1557,61.2838,60.0202,60.2422,171130.0
2019-06-19 10:00:00,70.6,70.62,70.01,70.25,111697.0,60.2763,60.2934,59.7726,59.9775,111697.0
2019-06-19 10:30:00,70.23,70.23,70.05,70.13,82901.0,59.9604,59.9604,59.8067,59.875,82901.0
2019-06-19 11:00:00,70.12,70.26,69.97,70.13,101423.0,59.8665,59.986,59.7384,59.875,101423.0
2019-06-19 11:30:00,70.13,70.19,69.98,70.17,113323.0,59.875,59.9263,59.747,59.9092,113323.0
2019-06-19 12:00:00,70.18,70.39,70.18,70.36,80683.0,59.9177,60.097,59.9177,60.0714,80683.0
2019-06-19 12:30:00,70.36,70.48,70.29,70.39,47938.0,60.0714,60.1738,60.0116,60.097,47938.0
2019-06-19 13:00:00,70.39,70.55,70.27,70.55,75414.0,60.097,60.2336,59.9946,60.2336,75414.0
2019-06-19 13:30:00,70.55,70.61,70.43,70.61,48929.0,60.2336,60.2848,60.1312,60.2848,48929.0
2019-06-19 14:00:00,70.63,70.92,70.52,70.86,90586.0,60.3019,60.5495,60.208,60.4983,90586.0
2019-06-19 14:30:00,70.87,70.99,70.64,70.74,102509.0,60.5068,60.6093,60.3105,60.3958,102509.0
2019-06-19 15:00:00,70.76,70.94,70.73,70.87,120201.0,60.4129,60.5666,60.3873,60.5068,120201.0
2019-06-19 15:30:00,70.87,71.14,70.84,71.07,323475.0,60.5068,60.7373,60.4812,60.6776,323475.0
2019-06-20 09:30:00,71.2,71.32,70.65,70.71,135238.0,60.7886,60.891,60.319,60.3702,135238.0
2019-06-20 10:00:00,70.68,71.07,70.56,70.69,116311.0,60.3446,60.6776,60.2422,60.3531,116311.0
2019-06-20 10:30:00,70.7,70.73,70.39,70.47,134084.0,60.3617,60.3873,60.097,60.1653,134084.0
2019-06-20 11:00:00,70.47,70.66,70.45,70.63,75188.0,60.1653,60.3275,60.1482,60.3019,75188.0
2019-06-20 11:30:00,70.66,70.87,70.56,70.8,97550.0,60.3275,60.5068,60.2422,60.4471,97550.0
2019-06-20 12:00:00,70.81,70.82,70.5,70.69,66106.0,60.4556,60.4641,60.1909,60.3531,66106.0
2019-06-20 12:30:00,70.7,70.71,70.46,70.63,41373.0,60.3617,60.3702,60.1568,60.3019,41373.0
2019-06-20 13:00:00,70.62,70.77,70.56,70.72,45662.0,60.2934,60.4214,60.2422,60.3788,45662.0
2019-06-20 13:30:00,70.71,70.79,70.59,70.6,64410.0,60.3702,60.4385,60.2678,60.2763,64410.0
2019-06-20 14:00:00,70.6,70.64,70.48,70.49,73924.0,60.2763,60.3105,60.1738,60.1824,73924.0
2019-06-20 14:30:00,70.49,70.59,70.44,70.55,71597.0,60.1824,60.2678,60.1397,60.2336,71597.0
2019-06-20 15:00:00,70.56,70.66,70.5,70.63,126455.0,60.2422,60.3275,60.1909,60.3019,126455.0
2019-06-20 15:30:00,70.63,70.94,70.58,70.78,451606.0,60.3019,60.5666,60.2592,60.43,451606.0
2019-06-21 09:30:00,70.8,70.89,70.49,70.51,514074.0,60.4471,60.5239,60.1824,60.1995,514074.0
2019-06-21 10:00:00,70.52,70.77,70.5,70.64,85759.0,60.208,60.4214,60.1909,60.3105,85759.0
2019-06-21 10:30:00,70.64,70.79,70.63,70.76,84803.0,60.3105,60.4385,60.3019,60.4129,84803.0
2019-06-21 11:00:00,70.76,70.91,70.64,70.66,102040.0,60.4129,60.541,60.3105,60.3275,102040.0
2019-06-21 11:30:00,70.66,70.78,70.63,70.66,113689.0,60.3275,60.43,60.3019,60.3275,113689.0
2019-06-21 12:00:00,70.66,70.69,70.47,70.53,83825.0,60.3275,60.3531,60.1653,60.2165,83825.0
2019-06-21 12:30:00,70.52,70.65,70.49,70.57,96809.0,60.208,60.319,60.1824,60.2507,96809.0
2019-06-21 13:00:00,70.59,70.65,70.57,70.61,62280.0,60.2678,60.319,60.2507,60.2848,62280.0
2019-06-21 13:30:00,70.61,70.65,70.57,70.61,58220.0,60.2848,60.319,60.2507,60.2848,58220.0
2019-06-21 14:00:00,70.63,70.73,70.57,70.71,85410.0,60.3019,60.3873,60.2507,60.3702,85410.0
2019-06-21 14:30:00,70.71,70.83,70.69,70.8,60135.0,60.3702,60.4727,60.3531,60.4471,60135.0
2019-06-21 15:00:00,70.79,70.98,70.74,70.88,113827.0,60.4385,60.6007,60.3958,60.5154,113827.0
2019-06-21 15:30:00,70.89,70.91,70.57,70.67,395142.0,60.5239,60.541,60.2507,60.3361,395142.0
2019-06-24 09:30:00,70.66,71.35,70.66,71.3,97303.0,60.3275,60.9166,60.3275,60.8739,97303.0
2019-06-24 10:00:00,71.31,71.37,70.94,71.33,79260.0,60.8825,60.9337,60.5666,60.8996,79260.0
2019-06-24 10:30:00,71.34,71.56,71.32,71.47,46388.0,60.9081,61.0959,60.891,61.0191,46388.0
2019-06-24 11:00:00,71.48,71.7,71.36,71.69,67618.0,61.0276,61.2155,60.9252,61.2069,67618.0
2019-06-24 11:30:00,71.69,71.69,71.53,71.63,53351.0,61.2069,61.2069,61.0703,61.1557,53351.0
2019-06-24 12:00:00,71.63,71.63,71.43,71.47,43628.0,61.1557,61.1557,60.9849,61.0191,43628.0
2019-06-24 12:30:00,71.47,71.48,71.38,71.42,34772.0,61.0191,61.0276,60.9422,60.9764,34772.0
2019-06-24 13:00:00,71.41,71.52,71.38,71.51,42634.0,60.9679,61.0618,60.9422,61.0532,42634.0
2019-06-24 13:30:00,71.51,71.53,71.36,71.37,43903.0,61.0532,61.0703,60.9252,60.9337,43903.0
2019-06-24 14:00:00,71.37,71.43,71.27,71.3,42720.0,60.9337,60.9849,60.8483,60.8739,42720.0
2019-06-24 14:30:00,71.3,71.38,71.15,71.17,48818.0,60.8739,60.9422,60.7459,60.763,48818.0
2019-06-24 15:00:00,71.17,71.3,71.16,71.27,68505.0,60.763,60.8739,60.7544,60.8483,68505.0
2019-06-24 15:30:00,71.28,71.32,71.1,71.12,245647.0,60.8569,60.891,60.7032,60.7203,245647.0
2019-06-25 09:30:00,71.13,71.31,70.86,71.08,53198.0,60.7288,60.8825,60.4983,60.6861,53198.0
2019-06-25 10:00:00,71.08,71.41,71.05,71.39,52247.0,60.6861,60.9679,60.6605,60.9508,52247.0
2019-06-25 10:30:00,71.37,71.4,71.16,71.39,82883.0,60.9337,60.9593,60.7544,60.9508,82883.0
2019-06-25 11:00:00,71.39,71.45,71.23,71.41,44922.0,60.9508,61.002,60.8142,60.9679,44922.0
2019-06-25 11:30:00,71.41,71.66,71.36,71.62,56397.0,60.9679,61.1813,60.9252,61.1471,56397.0
2019-06-25 12:00:00,71.63,71.69,71.58,71.64,57829.0,61.1557,61.2069,61.113,61.1642,57829.0
2019-06-25 12:30:00,71.64,71.69,71.47,71.51,54486.0,61.1642,61.2069,61.0191,61.0532,54486.0
2019-06-25 13:00:00,71.5,71.57,71.37,71.56,57571.0,61.0447,61.1045,60.9337,61.0959,57571.0
2019-06-25 13:30:00,71.54,71.73,71.53,71.67,50393.0,61.0788,61.2411,61.0703,61.1898,50393.0
2019-06-25 14:00:00,71.67,71.81,71.55,71.56,97456.0,61.1898,61.3094,61.0874,61.0959,97456.0
2019-06-25 14:30:00,71.57,71.77,71.5,71.77,62864.0,61.1045,61.2752,61.0447,61.2752,62864.0
2019-06-25 15:00:00,71.78,71.86,71.68,71.78,113517.0,61.2838,61.3521,61.1984,61.2838,113517.0
2019-06-25 15:30:00,71.78,71.8,71.6,71.71,304376.0,61.2838,61.3008,61.1301,61.224,304376.0
2019-06-26 09:30:00,71.56,71.57,71.03,71.14,76046.0,61.0959,61.1045,60.6434,60.7373,76046.0
2019-06-26 10:00:00,71.13,71.3,71.07,71.25,54467.0,60.7288,60.8739,60.6776,60.8313,54467.0
2019-06-26 10:30:00,71.27,71.27,71.01,71.02,78365.0,60.8483,60.8483,60.6263,60.6349,78365.0
2019-06-26 11:00:00,71.01,71.03,70.6,70.62,75281.0,60.6263,60.6434,60.2763,60.2934,75281.0
2019-06-26 11:30:00,70.6,70.83,70.5,70.83,66453.0,60.2763,60.4727,60.1909,60.4727,66453.0
2019-06-26 12:00:00,70.83,70.89,70.72,70.78,57277.0,60.4727,60.5239,60.3788,60.43,57277.0
2019-06-26 12:30:00,70.78,70.93,70.76,70.92,40146.0,60.43,60.558,60.4129,60.5495,40146.0
2019-06-26 13:00:00,70.92,70.94,70.72,70.77,35812.0,60.5495,60.5666,60.3788,60.4214,35812.0
2019-06-26 13:30:00,70.76,70.76,70.63,70.69,46227.0,60.4129,60.4129,60.3019,60.3531,46227.0
2019-06-26 14:00:00,70.69,70.71,70.5,70.58,44717.0,60.3531,60.3702,60.1909,60.2592,44717.0
2019-06-26 14:30:00,70.59,70.59,70.32,70.44,70738.0,60.2678,60.2678,60.0372,60.1397,70738.0
2019-06-26 15:00:00,70.44,70.56,70.44,70.45,92744.0,60.1397,60.2422,60.1397,60.1482,92744.0
2019-06-26 15:30:00,70.45,70.48,70.23,70.31,241594.0,60.1482,60.1738,59.9604,60.0287,241594.0
2019-06-27 09:30:00,70.29,70.66,70.2,70.58,99803.0,60.0116,60.3275,59.9348,60.2592,99803.0
2019-06-27 10:00:00,70.6,70.6,70.08,70.23,38777.0,60.2763,60.2763,59.8323,59.9604,38777.0
2019-06-27 10:30:00,70.22,70.31,70.09,70.2,48268.0,59.9519,60.0287,59.8409,59.9348,48268.0
2019-06-27 11:00:00,70.2,70.23,69.99,70.07,64919.0,59.9348,59.9604,59.7555,59.8238,64919.0
2019-06-27 11:30:00,70.04,70.17,70.04,70.05,43721.0,59.7982,59.9092,59.7982,59.8067,43721.0
2019-06-27 12:00:00,70.05,70.12,69.96,69.97,58875.0,59.8067,59.8665,59.7299,59.7384,58875.0
2019-06-27 12:30:00,69.99,70.14,69.94,69.95,57117.0,59.7555,59.8836,59.7128,59.7214,57117.0
2019-06-27 13:00:00,69.94,69.97,69.72,69.75,96597.0,59.7128,59.7384,59.525,59.5506,96597.0
2019-06-27 13:30:00,69.75,69.9,69.73,69.77,116984.0,59.5506,59.6787,59.5335,59.5677,116984.0
2019-06-27 14:00:00,69.78,70.14,69.74,70.12,86886.0,59.5762,59.8836,59.5421,59.8665,86886.0
2019-06-27 14:30:00,70.13,70.35,70.12,70.34,77690.0,59.875,60.0629,59.8665,60.0543,77690.0
2019-06-27 15:00:00,70.34,70.4,70.23,70.33,77916.0,60.0543,60.1055,59.9604,60.0458,77916.0
2019-06-27 15:30:00,70.32,70.54,70.28,70.42,225098.0,60.0372,60.2251,60.0031,60.1226,225098.0
2019-06-28 09:30:00,70.55,70.75,70.48,70.69,49758.0,60.2336,60.4044,60.1738,60.3531,49758.0
2019-06-28 10:00:00,70.67,70.86,70.55,70.58,70836.0,60.3361,60.4983,60.2336,60.2592,70836.0
2019-06-28 10:30:00,70.59,70.79,70.57,70.57,61082.0,60.2678,60.4385,60.2507,60.2507,61082.0
2019-06-28 11:00:00,70.56,70.59,70.43,70.54,70819.0,60.2422,60.2678,60.1312,60.2251,70819.0
2019-06-28 11:30:00,70.54,70.87,70.53,70.82,51413.0,60.2251,60.5068,60.2165,60.4641,51413.0
2019-06-28 12:00:00,70.84,70.98,70.81,70.95,41472.0,60.4812,60.6007,60.4556,60.5751,41472.0
2019-06-28 12:30:00,70.95,70.95,70.86,70.92,47418.0,60.5751,60.5751,60.4983,60.5495,47418.0
2019-06-28 13:00:00,70.9,70.95,70.83,70.87,41139.0,60.5324,60.5751,60.4727,60.5068,41139.0
2019-06-28 13:30:00,70.87,70.92,70.81,70.85,40428.0,60.5068,60.5495,60.4556,60.4897,40428.0
2019-06-28 14:00:00,70.85,70.86,70.67,70.69,62452.0,60.4897,60.4983,60.3361,60.3531,62452.0
2019-06-28 14:30:00,70.7,70.87,70.68,70.77,85039.0,60.3617,60.5068,60.3446,60.4214,85039.0
2019-06-28 15:00:00,70.78,70.79,70.52,70.54,89428.0,60.43,60.4385,60.208,60.2251,89428.0
2019-06-28 15:30:00,70.55,70.65,70.4,70.6,366687.0,60.2336,60.319,60.1055,60.2763,366687.0
2019-07-01 09:30:00,70.96,71.29,70.83,71.05,101103.0,60.5837,60.8654,60.4727,60.6605,101103.0
2019-07-01 10:00:00,71.08,71.19,70.76,70.9,51275.0,60.6861,60.78,60.4129,60.5324,51275.0
2019-07-01 10:30:00,70.92,71.01,70.81,70.87,124894.0,60.5495,60.6263,60.4556,60.5068,124894.0
2019-07-01 11:00:00,70.88,71.02,70.87,70.98,104311.0,60.5154,60.6349,60.5068,60.6007,104311.0
2019-07-01 11:30:00,70.98,71.13,70.84,70.89,52984.0,60.6007,60.7288,60.4812,60.5239,52984.0
2019-07-01 12:00:00,70.89,70.97,70.8,70.92,65165.0,60.5239,60.5922,60.4471,60.5495,65165.0
2019-07-01 12:30:00,70.91,70.97,70.73,70.74,60210.0,60.541,60.5922,60.3873,60.3958,60210.0
2019-07-01 13:00:00,70.74,70.76,70.51,70.59,67746.0,60.3958,60.4129,60.1995,60.2678,67746.0
2019-07-01 13:30:00,70.58,70.7,70.47,70.68,64196.0,60.2592,60.3617,60.1653,60.3446,64196.0
2019-07-01 14:00:00,70.69,70.72,70.38,70.42,71014.0,60.3531,60.3788,60.0885,60.1226,71014.0
2019-07-01 14:30:00,70.41,70.58,70.38,70.44,61753.0,60.1141,60.2592,60.0885,60.1397,61753.0
2019-07-01 15:00:00,70.44,70.59,70.38,70.53,119868.0,60.1397,60.2678,60.0885,60.2165,119868.0
2019-07-01 15:30:00,70.54,70.7,70.51,70.67,268757.0,60.2251,60.3617,60.1995,60.3361,268757.0
2019-07-02 09:30:00,70.81,71.7,70.63,71.7,94002.0,60.4556,61.2155,60.3019,61.2155,94002.0
2019-07-02 10:00:00,71.67,71.77,71.5,71.56,128405.0,61.1898,61.2752,61.0447,61.0959,128405.0
2019-07-02 10:30:00,71.59,71.66,71.34,71.38,55583.0,61.1215,61.1813,60.9081,60.9422,55583.0
2019-07-02 11:00:00,71.37,71.42,71.27,71.38,48788.0,60.9337,60.9764,60.8483,60.9422,48788.0
2019-07-02 11:30:00,71.37,71.38,71.17,71.19,45318.0,60.9337,60.9422,60.763,60.78,45318.0
2019-07-02 12:00:00,71.2,71.21,71.02,71.03,39075.0,60.7886,60.7971,60.6349,60.6434,39075.0
2019-07-02 12:30:00,71.04,71.1,70.96,71.01,32057.0,60.652,60.7032,60.5837,60.6263,32057.0
2019-07-02 13:00:00,71.0,71.14,70.97,71.12,39539.0,60.6178,60.7373,60.5922,60.7203,39539.0
2019-07-02 13:30:00,71.13,71.36,71.1,71.31,45723.0,60.7288,60.9252,60.7032,60.8825,45723.0
2019-07-02 14:00:00,71.32,71.49,71.25,71.38,85584.0,60.891,61.0362,60.8313,60.9422,85584.0
2019-07-02 14:30:00,71.39,71.48,71.16,71.18,51971.0,60.9508,61.0276,60.7544,60.7715,51971.0
2019-07-02 15:00:00,71.18,71.39,71.18,71.33,99233.0,60.7715,60.9508,60.7715,60.8996,99233.0
2019-07-02 15:30:00,71.34,71.45,71.25,71.42,377062.0,60.9081,61.002,60.8313,60.9764,377062.0
2019-07-03 09:30:00,71.48,71.94,71.25,71.75,175301.0,61.3593,61.7542,61.1619,61.5911,175301.0
2019-07-03 10:00:00,71.71,71.9,71.66,71.77,267222.0,61.5568,61.7199,61.5139,61.6083,267222.0
2019-07-03 10:30:00,71.76,71.9,71.73,71.76,514021.0,61.5997,61.7199,61.5739,61.5997,514021.0
2019-07-03 11:00:00,71.75,71.77,71.61,71.77,67874.0,61.5911,61.6083,61.4709,61.6083,67874.0
2019-07-03 11:30:00,71.77,71.95,71.71,71.87,185061.0,61.6083,61.7628,61.5568,61.6941,185061.0
2019-07-03 12:00:00,71.87,71.89,71.75,71.77,103633.0,61.6941,61.7113,61.5911,61.6083,103633.0
2019-07-03 12:30:00,71.77,71.91,71.73,71.74,384696.0,61.6083,61.7285,61.5739,61.5825,384696.0
2019-07-05 09:30:00,71.5,71.94,71.44,71.79,124176.0,61.3765,61.7542,61.325,61.6254,124176.0
2019-07-05 10:00:00,71.8,71.87,71.67,71.72,172687.0,61.634,61.6941,61.5224,61.5654,172687.0
2019-07-05 10:30:00,71.72,71.76,71.63,71.75,61706.0,61.5654,61.5997,61.4881,61.5911,61706.0
2019-07-05 11:00:00,71.75,71.8,71.71,71.79,123513.0,61.5911,61.634,61.5568,61.6254,123513.0
2019-07-05 11:30:00,71.78,71.8,71.69,71.76,46724.0,61.6169,61.634,61.5396,61.5997,46724.0
2019-07-05 12:00:00,71.75,71.86,71.71,71.84,75406.0,61.5911,61.6855,61.5568,61.6684,75406.0
2019-07-05 12:30:00,71.84,71.91,71.81,71.82,77759.0,61.6684,61.7285,61.6426,61.6512,77759.0
2019-07-05 13:00:00,71.81,71.85,71.75,71.8,43907.0,61.6426,61.677,61.5911,61.634,43907.0
2019-07-05 13:30:00,71.8,71.89,71.77,71.81,72584.0,61.634,61.7113,61.6083,61.6426,72584.0
2019-07-05 14:00:00,71.8,71.82,71.73,71.78,57745.0,61.634,61.6512,61.5739,61.6169,57745.0
2019-07-05 14:30:00,71.78,71.83,71.74,71.76,76944.0,61.6169,61.6598,61.5825,61.5997,76944.0
2019-07-05 15:00:00,71.76,71.79,71.72,71.78,99467.0,61.5997,61.6254,61.5654,61.6169,99467.0
2019-07-05 15:30:00,71.78,71.79,71.61,71.75,274698.0,61.6169,61.6254,61.4709,61.5911,274698.0
2019-07-08 09:30:00,71.75,71.94,71.4,71.86,65462.0,61.5911,61.7542,61.2907,61.6855,65462.0
2019-07-08 10:00:00,71.86,71.99,71.82,71.93,107019.0,61.6855,61.7971,61.6512,61.7456,107019.0
2019-07-08 10:30:00,71.92,72.15,71.9,72.11,131889.0,61.737,61.9345,61.7199,61.9001,131889.0
2019-07-08 11:00:00,72.12,72.16,71.99,72.0,105347.0,61.9087,61.9431,61.7971,61.8057,105347.0
2019-07-08 11:30:00,72.01,72.19,71.98,72.12,115468.0,61.8143,61.9688,61.7885,61.9087,115468.0
2019-07-08 12:00:00,72.11,72.12,71.94,71.97,43891.0,61.9001,61.9087,61.7542,61.78,43891.0
2019-07-08 12:30:00,71.97,72.08,71.96,72.07,77078.0,61.78,61.8744,61.7714,61.8658,77078.0
2019-07-08 13:00:00,72.08,72.25,72.05,72.23,125583.0,61.8744,62.0203,61.8486,62.0031,125583.0
2019-07-08 13:30:00,72.23,72.25,71.98,71.99,160502.0,62.0031,62.0203,61.7885,61.7971,160502.0
2019-07-08 14:00:00,71.99,72.04,71.94,72.01,102511.0,61.7971,61.8401,61.7542,61.8143,102511.0
2019-07-08 14:30:00,72.01,72.08,71.97,72.0,115363.0,61.8143,61.8744,61.78,61.8057,115363.0
2019-07-08 15:00:00,72.0,72.09,71.98,72.05,212678.0,61.8057,61.883,61.7885,61.8486,212678.0
2019-07-08 15:30:00,72.05,72.09,71.94,72.0,408699.0,61.8486,61.883,61.7542,61.8057,408699.0
2019-07-09 09:30:00,72.05,72.22,71.78,72.2,99444.0,61.8486,61.9946,61.6169,61.9774,99444.0
2019-07-09 10:00:00,72.2,72.32,71.8,71.81,122733.0,61.9774,62.0804,61.634,61.6426,122733.0
2019-07-09 10:30:00,71.8,71.9,71.65,71.67,65493.0,61.634,61.7199,61.5053,61.5224,65493.0
2019-07-09 11:00:00,71.67,71.76,71.63,71.65,96100.0,61.5224,61.5997,61.4881,61.5053,96100.0
2019-07-09 11:30:00,71.65,71.73,71.51,71.62,107798.0,61.5053,61.5739,61.3851,61.4795,107798.0
2019-07-09 12:00:00,71.62,71.66,71.54,71.55,173495.0,61.4795,61.5139,61.4108,61.4194,173495.0
2019-07-09 12:30:00,71.55,71.62,71.54,71.59,135054.0,61.4194,61.4795,61.4108,61.4538,135054.0
2019-07-09 13:00:00,71.59,71.62,71.53,71.58,92614.0,61.4538,61.4795,61.4023,61.4452,92614.0
2019-07-09 13:30:00,71.58,71.67,71.56,71.59,89781.0,61.4452,61.5224,61.428,61.4538,89781.0
2019-07-09 14:00:00,71.58,71.7,71.54,71.6,150877.0,61.4452,61.5482,61.4108,61.4623,150877.0
2019-07-09 14:30:00,71.59,71.6,71.52,71.55,160390.0,61.4538,61.4623,61.3937,61.4194,160390.0
2019-07-09 15:00:00,71.54,71.55,71.42,71.42,221157.0,61.4108,61.4194,61.3078,61.3078,221157.0
2019-07-09 15:30:00,71.42,71.55,71.33,71.49,756599.0,61.3078,61.4194,61.2306,61.3679,756599.0
2019-07-10 09:30:00,71.71,71.81,71.34,71.35,64042.0,61.5568,61.6426,61.2392,61.2477,64042.0
2019-07-10 10:00:00,71.36,71.65,71.35,71.65,75269.0,61.2563,61.5053,61.2477,61.5053,75269.0
2019-07-10 10:30:00,71.64,71.82,71.55,71.8,168049.0,61.4967,61.6512,61.4194,61.634,168049.0
2019-07-10 11:00:00,71.79,71.92,71.68,71.69,69025.0,61.6254,61.737,61.531,61.5396,69025.0
2019-07-10 11:30:00,71.69,71.96,71.68,71.93,115244.0,61.5396,61.7714,61.531,61.7456,115244.0
2019-07-10 12:00:00,71.94,72.07,71.93,71.98,169492.0,61.7542,61.8658,61.7456,61.7885,169492.0
2019-07-10 12:30:00,71.99,72.07,71.93,72.0,58588.0,61.7971,61.8658,61.7456,61.8057,58588.0
2019-07-10 13:00:00,72.01,72.01,71.94,71.95,30866.0,61.8143,61.8143,61.7542,61.7628,30866.0
2019-07-10 13:30:00,71.95,72.02,71.93,71.98,92210.0,61.7628,61.8229,61.7456,61.7885,92210.0
2019-07-10 14:00:00,71.99,72.08,71.93,71.95,55215.0,61.7971,61.8744,61.7456,61.7628,55215.0
2019-07-10 14:30:00,71.96,72.04,71.93,72.02,63710.0,61.7714,61.8401,61.7456,61.8229,63710.0
2019-07-10 15:00:00,72.01,72.04,71.94,71.98,105508.0,61.8143,61.8401,61.7542,61.7885,105508.0
2019-07-10 15:30:00,71.98,72.1,71.94,72.05,393784.0,61.7885,61.8916,61.7542,61.8486,393784.0
2019-07-11 09:30:00,71.94,72.24,71.94,72.05,141112.0,61.7542,62.0117,61.7542,61.8486,141112.0
2019-07-11 10:00:00,72.05,72.32,72.04,72.07,73149.0,61.8486,62.0804,61.8401,61.8658,73149.0
2019-07-11 10:30:00,72.08,72.08,71.83,71.93,86083.0,61.8744,61.8744,61.6598,61.7456,86083.0
2019-07-11 11:00:00,71.92,71.97,71.84,71.97,57406.0,61.737,61.78,61.6684,61.78,57406.0
2019-07-11 11:30:00,71.97,72.15,71.94,72.07,54891.0,61.78,61.9345,61.7542,61.8658,54891.0
2019-07-11 12:00:00,72.08,72.11,71.96,71.98,71622.0,61.8744,61.9001,61.7714,61.7885,71622.0
2019-07-11 12:30:00,71.99,72.07,71.94,72.04,39440.0,61.7971,61.8658,61.7542,61.8401,39440.0
2019-07-11 13:00:00,72.06,72.09,71.98,72.0,46702.0,61.8572,61.883,61.7885,61.8057,46702.0
2019-07-11 13:30:00,72.0,72.03,71.8,71.83,81051.0,61.8057,61.8315,61.634,61.6598,81051.0
2019-07-11 14:00:00,71.84,71.91,71.72,71.77,57114.0,61.6684,61.7285,61.5654,61.6083,57114.0
2019-07-11 14:30:00,71.76,71.87,71.76,71.87,122854.0,61.5997,61.6941,61.5997,61.6941,122854.0
2019-07-11 15:00:00,71.86,71.93,71.82,71.83,61117.0,61.6855,61.7456,61.6512,61.6598,61117.0
2019-07-11 15:30:00,71.84,72.02,71.79,71.97,325910.0,61.6684,61.8229,61.6254,61.78,325910.0
2019-07-12 09:30:00,72.07,72.46,71.92,72.43,79638.0,61.8658,62.2006,61.737,62.1748,79638.0
2019-07-12 10:00:00,72.44,72.6,72.36,72.56,75158.0,62.1834,62.3208,62.1147,62.2864,75158.0
2019-07-12 10:30:00,72.57,72.68,72.31,72.53,63957.0,62.295,62.3894,62.0718,62.2607,63957.0
2019-07-12 11:00:00,72.52,72.55,72.35,72.44,63755.0,62.2521,62.2778,62.1062,62.1834,63755.0
2019-07-12 11:30:00,72.44,72.55,72.31,72.54,188706.0,62.1834,62.2778,62.0718,62.2693,188706.0
2019-07-12 12:00:00,72.55,72.64,72.48,72.62,86455.0,62.2778,62.3551,62.2178,62.3379,86455.0
2019-07-12 12:30:00,72.61,72.7,72.57,72.69,37555.0,62.3293,62.4066,62.295,62.398,37555.0
2019-07-12 13:00:00,72.69,72.7,72.59,72.67,44197.0,62.398,62.4066,62.3122,62.3809,44197.0
2019-07-12 13:30:00,72.68,72.74,72.55,72.59,66183.0,62.3894,62.4409,62.2778,62.3122,66183.0
2019-07-12 14:00:00,72.59,72.86,72.57,72.67,146451.0,62.3122,62.5439,62.295,62.3809,146451.0
2019-07-12 14:30:00,72.67,72.8,72.5,72.58,324363.0,62.3809,62.4924,62.2349,62.3036,324363.0
2019-07-12 15:00:00,72.59,72.63,72.47,72.53,86985.0,62.3122,62.3465,62.2092,62.2607,86985.0
2019-07-12 15:30:00,72.53,72.71,72.5,72.59,430555.0,62.2607,62.4152,62.2349,62.3122,430555.0
2019-07-15 09:30:00,72.6,73.14,72.6,73.06,86711.0,62.3208,62.7843,62.3208,62.7156,86711.0
2019-07-15 10:00:00,73.07,73.12,72.85,72.85,211430.0,62.7242,62.7671,62.5354,62.5354,211430.0
2019-07-15 10:30:00,72.87,72.91,72.74,72.79,125082.0,62.5525,62.5869,62.4409,62.4839,125082.0
2019-07-15 11:00:00,72.79,72.86,72.65,72.74,79665.0,62.4839,62.5439,62.3637,62.4409,79665.0
2019-07-15 11:30:00,72.74,72.75,72.65,72.73,34571.0,62.4409,62.4495,62.3637,62.4324,34571.0
2019-07-15 12:00:00,72.73,72.91,72.67,72.84,68762.0,62.4324,62.5869,62.3809,62.5268,68762.0
2019-07-15 12:30:00,72.84,72.99,72.8,72.98,53037.0,62.5268,62.6555,62.4924,62.647,53037.0
2019-07-15 13:00:00,72.98,72.98,72.8,72.9,66445.0,62.647,62.647,62.4924,62.5783,66445.0
2019-07-15 13:30:00,72.89,72.93,72.84,72.85,65933.0,62.5697,62.604,62.5268,62.5354,65933.0
2019-07-15 14:00:00,72.84,72.95,72.83,72.87,81371.0,62.5268,62.6212,62.5182,62.5525,81371.0
2019-07-15 14:30:00,72.87,72.94,72.85,72.91,65730.0,62.5525,62.6126,62.5354,62.5869,65730.0
2019-07-15 15:00:00,72.9,72.93,72.81,72.89,72738.0,62.5783,62.604,62.501,62.5697,72738.0
2019-07-15 15:30:00,72.88,72.93,72.79,72.83,203147.0,62.5611,62.604,62.4839,62.5182,203147.0
2019-07-16 09:30:00,72.9,72.99,72.62,72.69,66328.0,62.5783,62.6555,62.3379,62.398,66328.0
2019-07-16 10:00:00,72.7,72.77,72.58,72.71,69896.0,62.4066,62.4667,62.3036,62.4152,69896.0
2019-07-16 10:30:00,72.7,72.89,72.65,72.86,57338.0,62.4066,62.5697,62.3637,62.5439,57338.0
2019-07-16 11:00:00,72.86,72.91,72.75,72.82,56015.0,62.5439,62.5869,62.4495,62.5096,56015.0
2019-07-16 11:30:00,72.83,72.88,72.79,72.85,51693.0,62.5182,62.5611,62.4839,62.5354,51693.0
2019-07-16 12:00:00,72.84,72.89,72.79,72.85,66189.0,62.5268,62.5697,62.4839,62.5354,66189.0
2019-07-16 12:30:00,72.85,72.94,72.82,72.9,84065.0,62.5354,62.6126,62.5096,62.5783,84065.0
2019-07-16 13:00:00,72.9,73.0,72.9,72.97,89593.0,62.5783,62.6641,62.5783,62.6384,89593.0
2019-07-16 13:30:00,72.97,73.04,72.88,72.9,124274.0,62.6384,62.6985,62.5611,62.5783,124274.0
2019-07-16 14:00:00,72.89,72.98,72.85,72.92,140724.0,62.5697,62.647,62.5354,62.5955,140724.0
2019-07-16 14:30:00,72.92,72.93,72.77,72.89,121612.0,62.5955,62.604,62.4667,62.5697,121612.0
2019-07-16 15:00:00,72.89,72.92,72.81,72.82,81619.0,62.5697,62.5955,62.501,62.5096,81619.0
2019-07-16 15:30:00,72.83,72.85,72.58,72.64,208318.0,62.5182,62.5354,62.3036,62.3551,208318.0
2019-07-17 09:30:00,72.79,72.79,72.47,72.66,45065.0,62.4839,62.4839,62.2092,62.3723,45065.0
2019-07-17 10:00:00,72.63,72.63,72.15,72.18,50040.0,62.3465,62.3465,61.9345,61.9602,50040.0
2019-07-17 10:30:00,72.18,72.22,71.8,71.86,83278.0,61.9602,61.9946,61.634,61.6855,83278.0
2019-07-17 11:00:00,71.87,71.9,71.67,71.74,72690.0,61.6941,61.7199,61.5224,61.5825,72690.0
2019-07-17 11:30:00,71.74,71.91,71.73,71.82,77923.0,61.5825,61.7285,61.5739,61.6512,77923.0
2019-07-17 12:00:00,71.81,71.84,71.62,71.65,89194.0,61.6426,61.6684,61.4795,61.5053,89194.0
2019-07-17 12:30:00,71.64,71.64,71.48,71.52,55005.0,61.4967,61.4967,61.3593,61.3937,55005.0
2019-07-17 13:00:00,71.51,71.58,71.43,71.48,58441.0,61.3851,61.4452,61.3164,61.3593,58441.0
2019-07-17 13:30:00,71.49,71.75,71.49,71.73,40824.0,61.3679,61.5911,61.3679,61.5739,40824.0
2019-07-17 14:00:00,71.73,71.74,71.59,71.71,48461.0,61.5739,61.5825,61.4538,61.5568,48461.0
2019-07-17 14:30:00,71.72,71.83,71.71,71.78,80695.0,61.5654,61.6598,61.5568,61.6169,80695.0
2019-07-17 15:00:00,71.78,71.94,71.72,71.87,117235.0,61.6169,61.7542,61.5654,61.6941,117235.0
2019-07-17 15:30:00,71.86,71.94,71.63,71.75,400832.0,61.6855,61.7542,61.4881,61.5911,400832.0
2019-07-18 09:30:00,71.78,71.91,71.11,71.38,96741.0,61.6169,61.7285,61.0417,61.2735,96741.0
2019-07-18 10:00:00,71.38,71.6,71.11,71.56,66557.0,61.2735,61.4623,61.0417,61.428,66557.0
2019-07-18 10:30:00,71.56,71.75,71.36,71.4,112520.0,61.428,61.5911,61.2563,61.2907,112520.0
2019-07-18 11:00:00,71.4,71.47,71.3,71.35,68099.0,61.2907,61.3508,61.2048,61.2477,68099.0
2019-07-18 11:30:00,71.33,71.33,71.16,71.28,43138.0,61.2306,61.2306,61.0846,61.1877,43138.0
2019-07-18 12:00:00,71.28,71.5,71.25,71.43,21398.0,61.1877,61.3765,61.1619,61.3164,21398.0
2019-07-18 12:30:00,71.44,71.55,71.43,71.45,32406.0,61.325,61.4194,61.3164,61.3336,32406.0
2019-07-18 13:00:00,71.45,71.71,71.45,71.55,46464.0,61.3336,61.5568,61.3336,61.4194,46464.0
2019-07-18 13:30:00,71.57,71.63,71.53,71.55,34213.0,61.4366,61.4881,61.4023,61.4194,34213.0
2019-07-18 14:00:00,71.55,71.78,71.55,71.74,36250.0,61.4194,61.6169,61.4194,61.5825,36250.0
2019-07-18 14:30:00,71.74,71.89,71.72,71.89,54606.0,61.5825,61.7113,61.5654,61.7113,54606.0
2019-07-18 15:00:00,71.9,71.98,71.85,71.89,75957.0,61.7199,61.7885,61.677,61.7113,75957.0
2019-07-18 15:30:00,71.89,71.94,71.8,71.87,365292.0,61.7113,61.7542,61.634,61.6941,365292.0
2019-07-19 09:30:00,71.91,72.24,71.73,72.19,111239.0,61.7285,62.0117,61.5739,61.9688,111239.0
2019-07-19 10:00:00,72.22,72.3,72.08,72.19,37493.0,61.9946,62.0632,61.8744,61.9688,37493.0
2019-07-19 10:30:00,72.18,72.34,72.16,72.3,39706.0,61.9602,62.0976,61.9431,62.0632,39706.0
2019-07-19 11:00:00,72.3,72.32,72.0,72.0,42880.0,62.0632,62.0804,61.8057,61.8057,42880.0
2019-07-19 11:30:00,71.99,72.0,71.79,71.8,51784.0,61.7971,61.8057,61.6254,61.634,51784.0
2019-07-19 12:00:00,71.78,71.84,71.71,71.73,33947.0,61.6169,61.6684,61.5568,61.5739,33947.0
2019-07-19 12:30:00,71.74,71.74,71.63,71.69,38230.0,61.5825,61.5825,61.4881,61.5396,38230.0
2019-07-19 13:00:00,71.69,71.75,71.6,71.6,30655.0,61.5396,61.5911,61.4623,61.4623,30655.0
2019-07-19 13:30:00,71.59,71.62,71.47,71.54,34301.0,61.4538,61.4795,61.3508,61.4108,34301.0
2019-07-19 14:00:00,71.54,71.6,71.31,71.31,38686.0,61.4108,61.4623,61.2134,61.2134,38686.0
2019-07-19 14:30:00,71.33,71.38,71.2,71.27,36611.0,61.2306,61.2735,61.119,61.1791,36611.0
2019-07-19 15:00:00,71.26,71.29,71.12,71.13,57816.0,61.1705,61.1962,61.0503,61.0589,57816.0
2019-07-19 15:30:00,71.13,71.23,70.82,70.85,285011.0,61.0589,61.1447,60.7928,60.8185,285011.0
2019-07-22 09:30:00,71.05,71.18,70.83,71.02,98017.0,60.9902,61.1018,60.8014,60.9645,98017.0
2019-07-22 10:00:00,70.99,71.08,70.78,70.8,62012.0,60.9387,61.016,60.7585,60.7756,62012.0
2019-07-22 10:30:00,70.8,70.82,70.43,70.44,49270.0,60.7756,60.7928,60.458,60.4666,49270.0
2019-07-22 11:00:00,70.43,70.57,70.34,70.44,39996.0,60.458,60.5782,60.3807,60.4666,39996.0
2019-07-22 11:30:00,70.45,70.52,70.36,70.45,41134.0,60.4752,60.5353,60.3979,60.4752,41134.0
2019-07-22 12:00:00,70.44,70.5,70.38,70.48,47324.0,60.4666,60.5181,60.4151,60.5009,47324.0
2019-07-22 12:30:00,70.48,70.55,70.41,70.53,41226.0,60.5009,60.561,60.4408,60.5438,41226.0
2019-07-22 13:00:00,70.54,70.7,70.54,70.59,40007.0,60.5524,60.6898,60.5524,60.5954,40007.0
2019-07-22 13:30:00,70.59,70.62,70.46,70.51,33993.0,60.5954,60.6211,60.4838,60.5267,33993.0
2019-07-22 14:00:00,70.51,70.56,70.43,70.43,40347.0,60.5267,60.5696,60.458,60.458,40347.0
2019-07-22 14:30:00,70.44,70.52,70.31,70.43,64097.0,60.4666,60.5353,60.355,60.458,64097.0
2019-07-22 15:00:00,70.43,70.52,70.27,70.28,81076.0,60.458,60.5353,60.3207,60.3292,81076.0
2019-07-22 15:30:00,70.28,70.39,70.24,70.26,214064.0,60.3292,60.4237,60.2949,60.3121,214064.0
2019-07-23 09:30:00,70.56,70.61,69.84,69.87,132954.0,60.5696,60.6125,59.9515,59.9773,132954.0
2019-07-23 10:00:00,69.83,70.02,69.56,69.56,107750.0,59.943,60.1061,59.7112,59.7112,107750.0
2019-07-23 10:30:00,69.56,69.81,69.56,69.7,232927.0,59.7112,59.9258,59.7112,59.8314,232927.0
2019-07-23 11:00:00,69.7,69.89,69.69,69.79,65993.0,59.8314,59.9945,59.8228,59.9086,65993.0
2019-07-23 11:30:00,69.79,69.94,69.73,69.75,58886.0,59.9086,60.0374,59.8571,59.8743,58886.0
2019-07-23 12:00:00,69.73,70.02,69.72,69.94,152396.0,59.8571,60.1061,59.8485,60.0374,152396.0
2019-07-23 12:30:00,69.94,69.94,69.79,69.9,56875.0,60.0374,60.0374,59.9086,60.003,56875.0
2019-07-23 13:00:00,69.89,69.94,69.82,69.82,78850.0,59.9945,60.0374,59.9344,59.9344,78850.0
2019-07-23 13:30:00,69.82,70.03,69.76,70.0,48918.0,59.9344,60.1146,59.8829,60.0889,48918.0
2019-07-23 14:00:00,70.0,70.0,69.92,69.96,82448.0,60.0889,60.0889,60.0202,60.0546,82448.0
2019-07-23 14:30:00,69.95,70.17,69.92,70.15,92685.0,60.046,60.2348,60.0202,60.2177,92685.0
2019-07-23 15:00:00,70.15,70.16,70.05,70.11,113864.0,60.2177,60.2262,60.1318,60.1833,113864.0
2019-07-23 15:30:00,70.12,70.21,70.08,70.17,313639.0,60.1919,60.2692,60.1576,60.2348,313639.0
2019-07-24 09:30:00,71.18,71.54,70.08,70.15,226215.0,61.1018,61.4108,60.1576,60.2177,226215.0
2019-07-24 10:00:00,70.12,70.4,70.1,70.3,90622.0,60.1919,60.4323,60.1747,60.3464,90622.0
2019-07-24 10:30:00,70.3,70.32,70.15,70.3,93627.0,60.3464,60.3636,60.2177,60.3464,93627.0
2019-07-24 11:00:00,70.3,70.32,69.93,69.98,63563.0,60.3464,60.3636,60.0288,60.0717,63563.0
2019-07-24 11:30:00,69.98,70.01,69.82,69.82,46803.0,60.0717,60.0975,59.9344,59.9344,46803.0
2019-07-24 12:00:00,69.84,69.87,69.78,69.8,51187.0,59.9515,59.9773,59.9,59.9172,51187.0
2019-07-24 12:30:00,69.8,69.96,69.78,69.93,49415.0,59.9172,60.0546,59.9,60.0288,49415.0
2019-07-24 13:00:00,69.94,70.0,69.82,69.83,52360.0,60.0374,60.0889,59.9344,59.943,52360.0
2019-07-24 13:30:00,69.84,69.87,69.74,69.81,56962.0,59.9515,59.9773,59.8657,59.9258,56962.0
2019-07-24 14:00:00,69.81,69.89,69.77,69.87,46985.0,59.9258,59.9945,59.8915,59.9773,46985.0
2019-07-24 14:30:00,69.86,69.96,69.82,69.85,53288.0,59.9687,60.0546,59.9344,59.9601,53288.0
2019-07-24 15:00:00,69.86,69.97,69.8,69.96,117889.0,59.9687,60.0631,59.9172,60.0546,117889.0
2019-07-24 15:30:00,69.97,70.12,69.93,70.1,314690.0,60.0631,60.1919,60.0288,60.1747,314690.0
2019-07-25 09:30:00,70.13,70.21,69.86,69.9,152114.0,60.2005,60.2692,59.9687,60.003,152114.0
2019-07-25 10:00:00,69.9,70.3,69.89,70.16,102560.0,60.003,60.3464,59.9945,60.2262,102560.0
2019-07-25 10:30:00,70.17,70.17,69.96,70.05,60918.0,60.2348,60.2348,60.0546,60.1318,60918.0
2019-07-25 11:00:00,70.05,70.07,69.96,70.02,87306.0,60.1318,60.149,60.0546,60.1061,87306.0
2019-07-25 11:30:00,70.02,70.16,69.99,70.11,74842.0,60.1061,60.2262,60.0803,60.1833,74842.0
2019-07-25 12:00:00,70.12,70.24,70.04,70.16,69924.0,60.1919,60.2949,60.1232,60.2262,69924.0
2019-07-25 12:30:00,70.15,70.26,70.0,70.02,70297.0,60.2177,60.3121,60.0889,60.1061,70297.0
2019-07-25 13:00:00,70.02,70.19,69.96,70.17,54593.0,60.1061,60.252,60.0546,60.2348,54593.0
2019-07-25 13:30:00,70.18,70.32,70.16,70.21,46756.0,60.2434,60.3636,60.2262,60.2692,46756.0
2019-07-25 14:00:00,70.23,70.39,70.22,70.37,48495.0,60.2863,60.4237,60.2777,60.4065,48495.0
2019-07-25 14:30:00,70.36,70.41,70.15,70.19,59793.0,60.3979,60.4408,60.2177,60.252,59793.0
2019-07-25 15:00:00,70.18,70.24,70.14,70.16,77816.0,60.2434,60.2949,60.2091,60.2262,77816.0
2019-07-25 15:30:00,70.16,70.24,70.06,70.14,218013.0,60.2262,60.2949,60.1404,60.2091,218013.0
2019-07-26 09:30:00,70.25,70.76,70.1,70.76,92025.0,60.3035,60.7413,60.1747,60.7413,92025.0
2019-07-26 10:00:00,70.75,70.94,70.66,70.88,59289.0,60.7327,60.8958,60.6554,60.8443,59289.0
2019-07-26 10:30:00,70.87,71.19,70.76,71.07,79125.0,60.8357,61.1104,60.7413,61.0074,79125.0
2019-07-26 11:00:00,71.06,71.17,70.92,71.02,74255.0,60.9988,61.0932,60.8786,60.9645,74255.0
2019-07-26 11:30:00,71.02,71.06,70.92,71.0,60900.0,60.9645,60.9988,60.8786,60.9473,60900.0
2019-07-26 12:00:00,70.99,71.02,70.83,70.86,50535.0,60.9387,60.9645,60.8014,60.8271,50535.0
2019-07-26 12:30:00,70.87,70.88,70.76,70.78,28493.0,60.8357,60.8443,60.7413,60.7585,28493.0
2019-07-26 13:00:00,70.78,70.8,70.71,70.72,59963.0,60.7585,60.7756,60.6984,60.7069,59963.0
2019-07-26 13:30:00,70.72,70.84,70.67,70.68,79802.0,60.7069,60.81,60.664,60.6726,79802.0
2019-07-26 14:00:00,70.68,70.75,70.57,70.57,51651.0,60.6726,60.7327,60.5782,60.5782,51651.0
2019-07-26 14:30:00,70.56,70.78,70.55,70.78,63136.0,60.5696,60.7585,60.561,60.7585,63136.0
2019-07-26 15:00:00,70.78,70.81,70.71,70.75,68399.0,60.7585,60.7842,60.6984,60.7327,68399.0
2019-07-26 15:30:00,70.75,70.92,70.72,70.88,225128.0,60.7327,60.8786,60.7069,60.8443,225128.0
2019-07-29 09:30:00,70.96,71.1,70.63,71.07,71099.0,60.913,61.0331,60.6297,61.0074,71099.0
2019-07-29 10:00:00,71.07,71.13,70.74,70.83,58568.0,61.0074,61.0589,60.7241,60.8014,58568.0
2019-07-29 10:30:00,70.81,71.01,70.79,70.94,92322.0,60.7842,60.9559,60.767,60.8958,92322.0
2019-07-29 11:00:00,70.94,70.94,70.67,70.73,41056.0,60.8958,60.8958,60.664,60.7155,41056.0
2019-07-29 11:30:00,70.72,70.75,70.4,70.42,48387.0,60.7069,60.7327,60.4323,60.4494,48387.0
2019-07-29 12:00:00,70.42,70.54,70.32,70.37,146825.0,60.4494,60.5524,60.3636,60.4065,146825.0
2019-07-29 12:30:00,70.37,70.46,70.27,70.45,64997.0,60.4065,60.4838,60.3207,60.4752,64997.0
2019-07-29 13:00:00,70.45,70.47,70.2,70.2,130909.0,60.4752,60.4923,60.2606,60.2606,130909.0
2019-07-29 13:30:00,70.2,70.27,70.13,70.21,60776.0,60.2606,60.3207,60.2005,60.2692,60776.0
2019-07-29 14:00:00,70.22,70.29,70.16,70.25,125957.0,60.2777,60.3378,60.2262,60.3035,125957.0
2019-07-29 14:30:00,70.24,70.24,69.95,69.99,93161.0,60.2949,60.2949,60.046,60.0803,93161.0
2019-07-29 15:00:00,69.98,70.05,69.9,69.91,261936.0,60.0717,60.1318,60.003,60.0116,261936.0
2019-07-29 15:30:00,69.91,70.03,69.83,69.94,424475.0,60.0116,60.1146,59.943,60.0374,424475.0
2019-07-30 09:30:00,69.97,69.98,69.35,69.81,246171.0,60.0631,60.0717,59.5309,59.9258,246171.0
2019-07-30 10:00:00,69.81,69.83,69.5,69.72,143270.0,59.9258,59.943,59.6597,59.8485,143270.0
2019-07-30 10:30:00,69.72,69.83,69.62,69.63,111962.0,59.8485,59.943,59.7627,59.7713,111962.0
2019-07-30 11:00:00,69.63,69.78,69.6,69.7,66526.0,59.7713,59.9,59.7455,59.8314,66526.0
2019-07-30 11:30:00,69.7,69.73,69.53,69.61,91911.0,59.8314,59.8571,59.6854,59.7541,91911.0
2019-07-30 12:00:00,69.61,69.65,69.48,69.49,84413.0,59.7541,59.7884,59.6425,59.6511,84413.0
2019-07-30 12:30:00,69.5,69.57,69.15,69.21,362748.0,59.6597,59.7198,59.3592,59.4107,362748.0
2019-07-30 13:00:00,69.2,69.47,69.19,69.38,78698.0,59.4022,59.6339,59.3936,59.5567,78698.0
2019-07-30 13:30:00,69.38,69.46,69.33,69.42,35463.0,59.5567,59.6253,59.5138,59.591,35463.0
2019-07-30 14:00:00,69.43,69.56,69.37,69.37,68220.0,59.5996,59.7112,59.5481,59.5481,68220.0
2019-07-30 14:30:00,69.37,69.4,69.35,69.4,59387.0,59.5481,59.5738,59.5309,59.5738,59387.0
2019-07-30 15:00:00,69.4,69.49,69.36,69.4,69177.0,59.5738,59.6511,59.5395,59.5738,69177.0
2019-07-30 15:30:00,69.4,69.63,69.3,69.63,257327.0,59.5738,59.7713,59.488,59.7713,257327.0
2019-07-31 09:30:00,69.4,69.61,69.07,69.41,86141.0,59.5738,59.7541,59.2906,59.5824,86141.0
2019-07-31 10:00:00,69.4,69.52,69.24,69.34,66280.0,59.5738,59.6769,59.4365,59.5223,66280.0
2019-07-31 10:30:00,69.35,69.45,69.13,69.15,67559.0,59.5309,59.6168,59.3421,59.3592,67559.0
2019-07-31 11:00:00,69.16,69.19,68.63,68.7,164442.0,59.3678,59.3936,58.9129,58.973,164442.0
2019-07-31 11:30:00,68.69,68.84,68.45,68.77,157861.0,58.9644,59.0931,58.7583,59.033,157861.0
2019-07-31 12:00:00,68.75,68.94,68.73,68.92,200781.0,59.0159,59.179,58.9987,59.1618,200781.0
2019-07-31 12:30:00,68.93,69.2,68.92,69.16,92820.0,59.1704,59.4022,59.1618,59.3678,92820.0
2019-07-31 13:00:00,69.16,69.31,69.06,69.28,115471.0,59.3678,59.4966,59.282,59.4708,115471.0
2019-07-31 13:30:00,69.27,69.41,69.16,69.41,108454.0,59.4622,59.5824,59.3678,59.5824,108454.0
2019-07-31 14:00:00,69.41,69.41,68.81,68.84,143138.0,59.5824,59.5824,59.0674,59.0931,143138.0
2019-07-31 14:30:00,68.84,68.96,67.89,68.43,219795.0,59.0931,59.1961,58.2776,58.7412,219795.0
2019-07-31 15:00:00,68.42,68.7,68.36,68.52,289997.0,58.7326,58.973,58.6811,58.8184,289997.0
2019-07-31 15:30:00,68.51,68.71,68.42,68.56,604427.0,58.8099,58.9815,58.7326,58.8528,604427.0
2019-08-01 09:30:00,68.5,68.59,68.21,68.41,450553.0,58.8013,58.8785,58.5523,58.724,450553.0
2019-08-01 10:00:00,68.38,68.58,68.25,68.56,501277.0,58.6983,58.8699,58.5867,58.8528,501277.0
2019-08-01 10:30:00,68.56,68.94,68.51,68.82,86729.0,58.8528,59.179,58.8099,59.076,86729.0
2019-08-01 11:00:00,68.81,69.01,68.8,68.99,118458.0,59.0674,59.2391,59.0588,59.2219,118458.0
2019-08-01 11:30:00,68.98,69.02,68.87,68.88,70884.0,59.2133,59.2476,59.1189,59.1275,70884.0
2019-08-01 12:00:00,68.89,69.19,68.89,69.14,90247.0,59.1361,59.3936,59.1361,59.3507,90247.0
2019-08-01 12:30:00,69.15,69.44,69.11,69.38,73170.0,59.3592,59.6082,59.3249,59.5567,73170.0
2019-08-01 13:00:00,69.38,69.44,68.99,69.05,109669.0,59.5567,59.6082,59.2219,59.2734,109669.0
2019-08-01 13:30:00,69.03,69.06,68.59,68.96,287851.0,59.2562,59.282,58.8785,59.1961,287851.0
2019-08-01 14:00:00,68.93,69.09,68.65,69.03,125893.0,59.1704,59.3077,58.93,59.2562,125893.0
2019-08-01 14:30:00,69.03,69.1,68.68,69.08,105097.0,59.2562,59.3163,58.9558,59.2991,105097.0
2019-08-01 15:00:00,69.09,69.27,68.87,69.22,331737.0,59.3077,59.4622,59.1189,59.4193,331737.0
2019-08-01 15:30:00,69.22,69.26,68.93,68.95,677552.0,59.4193,59.4537,59.1704,59.1876,677552.0
2019-08-02 09:30:00,68.76,69.15,68.51,68.55,156349.0,59.0245,59.3592,58.8099,58.8442,156349.0
2019-08-02 10:00:00,68.53,68.77,68.39,68.7,206430.0,58.827,59.033,58.7068,58.973,206430.0
2019-08-02 10:30:00,68.71,68.71,68.42,68.45,110798.0,58.9815,58.9815,58.7326,58.7583,110798.0
2019-08-02 11:00:00,68.44,68.68,68.35,68.63,82262.0,58.7498,58.9558,58.6725,58.9129,82262.0
2019-08-02 11:30:00,68.63,68.72,68.51,68.69,97401.0,58.9129,58.9901,58.8099,58.9644,97401.0
2019-08-02 12:00:00,68.7,68.81,68.65,68.79,60538.0,58.973,59.0674,58.93,59.0502,60538.0
2019-08-02 12:30:00,68.78,68.8,68.62,68.65,46760.0,59.0416,59.0588,58.9043,58.93,46760.0
2019-08-02 13:00:00,68.64,68.8,68.51,68.78,106946.0,58.9214,59.0588,58.8099,59.0416,106946.0
2019-08-02 13:30:00,68.77,68.9,68.73,68.75,82363.0,59.033,59.1446,58.9987,59.0159,82363.0
2019-08-02 14:00:00,68.73,68.88,68.67,68.79,112269.0,58.9987,59.1275,58.9472,59.0502,112269.0
2019-08-02 14:30:00,68.78,68.79,68.61,68.76,156938.0,59.0416,59.0502,58.8957,59.0245,156938.0
2019-08-02 15:00:00,68.76,69.13,68.74,69.05,139023.0,59.0245,59.3421,59.0073,59.2734,139023.0
2019-08-02 15:30:00,69.05,69.26,68.85,68.92,387605.0,59.2734,59.4537,59.1017,59.1618,387605.0
2019-08-05 09:30:00,68.51,68.56,67.4,67.72,2078422.0,58.8099,58.8528,57.857,58.1317,2078422.0
2019-08-05 10:00:00,67.7,67.86,67.33,67.56,190032.0,58.1145,58.2519,57.7969,57.9944,190032.0
2019-08-05 10:30:00,67.56,67.64,67.36,67.37,146917.0,57.9944,58.063,57.8227,57.8313,146917.0
2019-08-05 11:00:00,67.36,67.86,67.35,67.74,94941.0,57.8227,58.2519,57.8141,58.1489,94941.0
2019-08-05 11:30:00,67.75,68.08,67.64,67.78,1042501.0,58.1575,58.4407,58.063,58.1832,1042501.0
2019-08-05 12:00:00,67.78,68.03,67.74,67.78,242592.0,58.1832,58.3978,58.1489,58.1832,242592.0
2019-08-05 12:30:00,67.8,67.96,67.57,67.58,291567.0,58.2004,58.3377,58.0029,58.0115,291567.0
2019-08-05 13:00:00,67.6,67.72,67.54,67.56,110056.0,58.0287,58.1317,57.9772,57.9944,110056.0
2019-08-05 13:30:00,67.55,67.82,67.54,67.72,92690.0,57.9858,58.2175,57.9772,58.1317,92690.0
2019-08-05 14:00:00,67.72,67.74,67.46,67.49,115675.0,58.1317,58.1489,57.9085,57.9343,115675.0
2019-08-05 14:30:00,67.5,67.52,67.22,67.27,117134.0,57.9429,57.96,57.7025,57.7454,117134.0
2019-08-05 15:00:00,67.27,67.39,66.78,67.28,147987.0,57.7454,57.8484,57.3248,57.754,147987.0
2019-08-05 15:30:00,67.28,67.58,67.14,67.14,1721091.0,57.754,58.0115,57.6338,57.6338,1721091.0
2019-08-06 09:30:00,67.46,68.75,66.89,68.17,726784.0,57.9085,59.0159,57.4192,58.518,726784.0
2019-08-06 10:00:00,68.17,68.23,67.83,68.0,379757.0,58.518,58.5695,58.2261,58.3721,379757.0
2019-08-06 10:30:00,68.01,68.42,67.99,68.16,393385.0,58.3806,58.7326,58.3635,58.5094,393385.0
2019-08-06 11:00:00,68.14,68.16,67.78,68.03,129088.0,58.4922,58.5094,58.1832,58.3978,129088.0
2019-08-06 11:30:00,68.04,68.17,67.89,68.1,825978.0,58.4064,58.518,58.2776,58.4579,825978.0
2019-08-06 12:00:00,68.1,68.15,67.96,68.08,106050.0,58.4579,58.5008,58.3377,58.4407,106050.0
2019-08-06 12:30:00,68.07,68.3,68.05,68.27,61481.0,58.4322,58.6296,58.415,58.6038,61481.0
2019-08-06 13:00:00,68.28,68.48,68.28,68.38,64781.0,58.6124,58.7841,58.6124,58.6983,64781.0
2019-08-06 13:30:00,68.39,68.63,68.35,68.61,70542.0,58.7068,58.9129,58.6725,58.8957,70542.0
2019-08-06 14:00:00,68.6,69.01,68.44,68.9,124846.0,58.8871,59.2391,58.7498,59.1446,124846.0
2019-08-06 14:30:00,68.91,69.05,68.73,68.81,156153.0,59.1532,59.2734,58.9987,59.0674,156153.0
2019-08-06 15:00:00,68.82,68.84,68.47,68.51,143792.0,59.076,59.0931,58.7755,58.8099,143792.0
2019-08-06 15:30:00,68.5,68.77,68.37,68.6,398351.0,58.8013,59.033,58.6897,58.8871,398351.0
2019-08-07 09:30:00,68.18,68.42,67.54,67.96,117198.0,58.5266,58.7326,57.9772,58.3377,117198.0
2019-08-07 10:00:00,68.01,68.69,67.84,68.59,84963.0,58.3806,58.9644,58.2347,58.8785,84963.0
2019-08-07 10:30:00,68.61,69.06,68.61,69.02,156701.0,58.8957,59.282,58.8957,59.2476,156701.0
2019-08-07 11:00:00,69.02,69.15,68.97,69.03,112055.0,59.2476,59.3592,59.2047,59.2562,112055.0
2019-08-07 11:30:00,69.01,69.12,68.91,68.95,106552.0,59.2391,59.3335,59.1532,59.1876,106552.0
2019-08-07 12:00:00,68.93,69.06,68.78,69.02,95471.0,59.1704,59.282,59.0416,59.2476,95471.0
2019-08-07 12:30:00,69.01,69.38,69.0,69.37,96569.0,59.2391,59.5567,59.2305,59.5481,96569.0
2019-08-07 13:00:00,69.37,69.5,69.33,69.39,82494.0,59.5481,59.6597,59.5138,59.5653,82494.0
2019-08-07 13:30:00,69.41,69.77,69.41,69.67,111712.0,59.5824,59.8915,59.5824,59.8056,111712.0
2019-08-07 14:00:00,69.67,69.96,69.6,69.73,183670.0,59.8056,60.0546,59.7455,59.8571,183670.0
2019-08-07 14:30:00,69.74,69.95,69.69,69.93,103017.0,59.8657,60.046,59.8228,60.0288,103017.0
2019-08-07 15:00:00,69.93,69.96,69.66,69.95,130263.0,60.0288,60.0546,59.797,60.046,130263.0
2019-08-07 15:30:00,69.95,70.08,69.86,69.88,514443.0,60.046,60.1576,59.9687,59.9859,514443.0
2019-08-08 09:30:00,69.88,70.23,69.53,70.05,100466.0,59.9859,60.2863,59.6854,60.1318,100466.0
2019-08-08 10:00:00,70.03,70.36,70.01,70.17,123283.0,60.1146,60.3979,60.0975,60.2348,123283.0
2019-08-08 10:30:00,70.17,70.48,70.16,70.27,131079.0,60.2348,60.5009,60.2262,60.3207,131079.0
2019-08-08 11:00:00,70.26,70.39,70.17,70.28,60565.0,60.3121,60.4237,60.2348,60.3292,60565.0
2019-08-08 11:30:00,70.28,70.54,70.24,70.36,64950.0,60.3292,60.5524,60.2949,60.3979,64950.0
2019-08-08 12:00:00,70.35,70.48,70.32,70.44,39418.0,60.3893,60.5009,60.3636,60.4666,39418.0
2019-08-08 12:30:00,70.45,70.55,70.41,70.53,31777.0,60.4752,60.561,60.4408,60.5438,31777.0
2019-08-08 13:00:00,70.54,70.6,70.48,70.49,33534.0,60.5524,60.6039,60.5009,60.5095,33534.0
2019-08-08 13:30:00,70.51,70.66,70.51,70.55,44617.0,60.5267,60.6554,60.5267,60.561,44617.0
2019-08-08 14:00:00,70.54,70.59,70.46,70.5,59100.0,60.5524,60.5954,60.4838,60.5181,59100.0
2019-08-08 14:30:00,70.5,70.54,70.41,70.47,67312.0,60.5181,60.5524,60.4408,60.4923,67312.0
2019-08-08 15:00:00,70.47,70.68,70.47,70.57,104670.0,60.4923,60.6726,60.4923,60.5782,104670.0
2019-08-08 15:30:00,70.56,70.84,70.54,70.64,562727.0,60.5696,60.81,60.5524,60.6383,562727.0
2019-08-09 09:30:00,70.41,70.86,70.33,70.84,124232.0,60.4408,60.8271,60.3722,60.81,124232.0
2019-08-09 10:00:00,70.86,70.88,70.51,70.7,132645.0,60.8271,60.8443,60.5267,60.6898,132645.0
2019-08-09 10:30:00,70.73,70.79,70.42,70.69,187069.0,60.7155,60.767,60.4494,60.6812,187069.0
2019-08-09 11:00:00,70.69,70.76,70.46,70.56,158683.0,60.6812,60.7413,60.4838,60.5696,158683.0
2019-08-09 11:30:00,70.56,70.68,70.28,70.31,126263.0,60.5696,60.6726,60.3292,60.355,126263.0
2019-08-09 12:00:00,70.3,70.31,70.09,70.23,112160.0,60.3464,60.355,60.1661,60.2863,112160.0
2019-08-09 12:30:00,70.23,70.64,70.17,70.46,116440.0,60.2863,60.6383,60.2348,60.4838,116440.0
2019-08-09 13:00:00,70.43,70.78,70.42,70.75,109867.0,60.458,60.7585,60.4494,60.7327,109867.0
2019-08-09 13:30:00,70.75,70.86,70.72,70.78,134881.0,60.7327,60.8271,60.7069,60.7585,134881.0
2019-08-09 14:00:00,70.78,70.87,70.73,70.77,138246.0,60.7585,60.8357,60.7155,60.7499,138246.0
2019-08-09 14:30:00,70.76,70.84,70.63,70.65,141553.0,60.7413,60.81,60.6297,60.6469,141553.0
2019-08-09 15:00:00,70.66,70.88,70.56,70.63,229764.0,60.6554,60.8443,60.5696,60.6297,229764.0
2019-08-09 15:30:00,70.62,70.63,70.0,70.02,1158526.0,60.6211,60.6297,60.0889,60.1061,1158526.0
2019-08-12 09:30:00,72.19,73.4,71.01,72.26,749332.0,61.9688,63.0075,60.9559,62.0289,749332.0
2019-08-12 10:00:00,72.25,73.39,71.82,73.22,578349.0,62.0203,62.9989,61.6512,62.853,578349.0
2019-08-12 10:30:00,73.26,73.4,72.53,72.82,259889.0,62.8873,63.0075,62.2607,62.5096,259889.0
2019-08-12 11:00:00,72.8,72.86,72.08,72.52,217791.0,62.4924,62.5439,61.8744,62.2521,217791.0
2019-08-12 11:30:00,72.55,72.86,72.27,72.68,194167.0,62.2778,62.5439,62.0375,62.3894,194167.0
2019-08-12 12:00:00,72.67,73.23,72.61,73.2,192713.0,62.3809,62.8616,62.3293,62.8358,192713.0
2019-08-12 12:30:00,73.2,73.31,72.73,72.73,176620.0,62.8358,62.9302,62.4324,62.4324,176620.0
2019-08-12 13:00:00,72.72,72.72,72.41,72.51,125940.0,62.4238,62.4238,62.1577,62.2435,125940.0
2019-08-12 13:30:00,72.51,72.52,72.32,72.48,121553.0,62.2435,62.2521,62.0804,62.2178,121553.0
2019-08-12 14:00:00,72.48,72.55,72.17,72.23,148371.0,62.2178,62.2778,61.9516,62.0031,148371.0
2019-08-12 14:30:00,72.23,72.3,72.06,72.22,238522.0,62.0031,62.0632,61.8572,61.9946,238522.0
2019-08-12 15:00:00,72.21,72.38,72.17,72.35,197916.0,61.986,62.1319,61.9516,62.1062,197916.0
2019-08-12 15:30:00,72.36,72.36,72.05,72.2,333305.0,62.1147,62.1147,61.8486,61.9774,333305.0
2019-08-13 09:30:00,71.11,73.56,71.11,73.45,213066.0,61.0417,63.1448,61.0417,63.0504,213066.0
2019-08-13 10:00:00,73.42,73.57,72.76,73.49,146021.0,63.0247,63.1534,62.4581,63.0847,146021.0
2019-08-13 10:30:00,73.51,73.57,73.11,73.25,115150.0,63.1019,63.1534,62.7586,62.8787,115150.0
2019-08-13 11:00:00,73.25,73.53,73.23,73.43,121231.0,62.8787,63.1191,62.8616,63.0332,121231.0
2019-08-13 11:30:00,73.45,73.5,73.21,73.48,143456.0,63.0504,63.0933,62.8444,63.0762,143456.0
2019-08-13 12:00:00,73.49,73.66,73.38,73.45,126818.0,63.0847,63.2307,62.9903,63.0504,126818.0
2019-08-13 12:30:00,73.45,73.49,73.22,73.31,70767.0,63.0504,63.0847,62.853,62.9302,70767.0
2019-08-13 13:00:00,73.31,73.37,73.11,73.22,84703.0,62.9302,62.9817,62.7586,62.853,84703.0
2019-08-13 13:30:00,73.2,73.29,73.16,73.26,68741.0,62.8358,62.9131,62.8015,62.8873,68741.0
2019-08-13 14:00:00,73.27,73.28,73.11,73.18,105045.0,62.8959,62.9045,62.7586,62.8186,105045.0
2019-08-13 14:30:00,73.19,73.31,73.05,73.07,126112.0,62.8272,62.9302,62.707,62.7242,126112.0
2019-08-13 15:00:00,73.09,73.22,73.04,73.2,132849.0,62.7414,62.853,62.6985,62.8358,132849.0
2019-08-13 15:30:00,73.2,73.41,73.07,73.35,504372.0,62.8358,63.0161,62.7242,62.9646,504372.0
2019-08-14 09:30:00,73.04,73.18,72.73,73.04,133528.0,62.6985,62.8186,62.4324,62.6985,133528.0
2019-08-14 10:00:00,73.03,73.25,72.71,73.2,127010.0,62.6899,62.8787,62.4152,62.8358,127010.0
2019-08-14 10:30:00,73.19,73.45,73.12,73.14,152776.0,62.8272,63.0504,62.7671,62.7843,152776.0
2019-08-14 11:00:00,73.14,73.24,72.91,73.08,145934.0,62.7843,62.8701,62.5869,62.7328,145934.0
2019-08-14 11:30:00,73.08,73.33,72.99,73.23,110757.0,62.7328,62.9474,62.6555,62.8616,110757.0
2019-08-14 12:00:00,73.23,73.25,73.0,73.05,91569.0,62.8616,62.8787,62.6641,62.707,91569.0
2019-08-14 12:30:00,73.06,73.12,72.6,72.67,122489.0,62.7156,62.7671,62.3208,62.3809,122489.0
2019-08-14 13:00:00,72.67,72.91,72.53,72.82,82874.0,62.3809,62.5869,62.2607,62.5096,82874.0
2019-08-14 13:30:00,72.82,72.96,72.78,72.87,80191.0,62.5096,62.6298,62.4753,62.5525,80191.0
2019-08-14 14:00:00,72.87,72.91,72.67,72.67,80327.0,62.5525,62.5869,62.3809,62.3809,80327.0
2019-08-14 14:30:00,72.68,72.73,72.51,72.64,92561.0,62.3894,62.4324,62.2435,62.3551,92561.0
2019-08-14 15:00:00,72.63,72.83,72.25,72.47,162609.0,62.3465,62.5182,62.0203,62.2092,162609.0
2019-08-14 15:30:00,72.46,72.48,72.22,72.27,581045.0,62.2006,62.2178,61.9946,62.0375,581045.0
2019-08-15 09:30:00,72.9,72.9,72.18,72.62,161440.0,62.5783,62.5783,61.9602,62.3379,161440.0
2019-08-15 10:00:00,72.59,72.72,72.37,72.37,142645.0,62.3122,62.4238,62.1233,62.1233,142645.0
2019-08-15 10:30:00,72.36,72.77,72.33,72.55,93655.0,62.1147,62.4667,62.089,62.2778,93655.0
2019-08-15 11:00:00,72.53,72.63,72.41,72.52,88696.0,62.2607,62.3465,62.1577,62.2521,88696.0
2019-08-15 11:30:00,72.51,72.53,72.33,72.49,66210.0,62.2435,62.2607,62.089,62.2263,66210.0
2019-08-15 12:00:00,72.48,72.5,72.29,72.46,121889.0,62.2178,62.2349,62.0547,62.2006,121889.0
2019-08-15 12:30:00,72.47,72.56,72.22,72.32,195875.0,62.2092,62.2864,61.9946,62.0804,195875.0
2019-08-15 13:00:00,72.3,72.51,72.29,72.38,60368.0,62.0632,62.2435,62.0547,62.1319,60368.0
2019-08-15 13:30:00,72.38,72.43,71.93,72.0,62973.0,62.1319,62.1748,61.7456,61.8057,62973.0
2019-08-15 14:00:00,72.0,72.29,71.91,72.24,89243.0,61.8057,62.0547,61.7285,62.0117,89243.0
2019-08-15 14:30:00,72.25,72.31,72.09,72.14,143460.0,62.0203,62.0718,61.883,61.9259,143460.0
2019-08-15 15:00:00,72.15,72.34,72.13,72.17,129914.0,61.9345,62.0976,61.9173,61.9516,129914.0
2019-08-15 15:30:00,72.16,72.51,72.13,72.26,399996.0,61.9431,62.2435,61.9173,62.0289,399996.0
2019-08-16 09:30:00,72.73,72.95,72.57,72.94,216413.0,62.4324,62.6212,62.295,62.6126,216413.0
2019-08-16 10:00:00,72.95,73.21,72.82,72.95,116758.0,62.6212,62.8444,62.5096,62.6212,116758.0
2019-08-16 10:30:00,72.93,73.21,72.9,73.17,112064.0,62.604,62.8444,62.5783,62.8101,112064.0
2019-08-16 11:00:00,73.18,73.32,72.98,72.99,154075.0,62.8186,62.9388,62.647,62.6555,154075.0
2019-08-16 11:30:00,73.0,73.11,72.93,73.08,84564.0,62.6641,62.7586,62.604,62.7328,84564.0
2019-08-16 12:00:00,73.08,73.08,72.85,72.94,81104.0,62.7328,62.7328,62.5354,62.6126,81104.0
2019-08-16 12:30:00,72.94,73.15,72.93,73.1,88919.0,62.6126,62.7929,62.604,62.75,88919.0
2019-08-16 13:00:00,73.14,73.31,73.05,73.28,67187.0,62.7843,62.9302,62.707,62.9045,67187.0
2019-08-16 13:30:00,73.29,73.32,73.21,73.24,67010.0,62.9131,62.9388,62.8444,62.8701,67010.0
2019-08-16 14:00:00,73.26,73.27,73.1,73.11,56540.0,62.8873,62.8959,62.75,62.7586,56540.0
2019-08-16 14:30:00,73.11,73.12,72.99,73.06,133317.0,62.7586,62.7671,62.6555,62.7156,133317.0
2019-08-16 15:00:00,73.06,73.1,72.89,72.97,159480.0,62.7156,62.75,62.5697,62.6384,159480.0
2019-08-16 15:30:00,72.97,73.2,72.88,72.98,769920.0,62.6384,62.8358,62.5611,62.647,769920.0
2019-08-19 09:30:00,73.57,74.0,73.53,73.74,217882.0,63.1534,63.5225,63.1191,63.2994,217882.0
2019-08-19 10:00:00,73.74,73.81,73.66,73.73,125916.0,63.2994,63.3594,63.2307,63.2908,125916.0
2019-08-19 10:30:00,73.73,73.98,73.69,73.79,136020.0,63.2908,63.5054,63.2564,63.3423,136020.0
2019-08-19 11:00:00,73.77,73.85,73.69,73.71,93729.0,63.3251,63.3938,63.2564,63.2736,93729.0
2019-08-19 11:30:00,73.71,73.72,73.55,73.57,86281.0,63.2736,63.2822,63.1363,63.1534,86281.0
2019-08-19 12:00:00,73.56,73.61,73.45,73.5,66468.0,63.1448,63.1878,63.0504,63.0933,66468.0
2019-08-19 12:30:00,73.49,73.58,73.43,73.51,86140.0,63.0847,63.162,63.0332,63.1019,86140.0
2019-08-19 13:00:00,73.52,73.65,73.49,73.6,170810.0,63.1105,63.2221,63.0847,63.1792,170810.0
2019-08-19 13:30:00,73.59,73.77,73.57,73.69,111277.0,63.1706,63.3251,63.1534,63.2564,111277.0
2019-08-19 14:00:00,73.68,73.88,73.56,73.83,163930.0,63.2478,63.4195,63.1448,63.3766,163930.0
2019-08-19 14:30:00,73.83,73.97,73.79,73.85,202517.0,63.3766,63.4968,63.3423,63.3938,202517.0
2019-08-19 15:00:00,73.86,73.87,73.67,73.7,142860.0,63.4024,63.4109,63.2393,63.265,142860.0
2019-08-19 15:30:00,73.71,73.86,73.55,73.57,430075.0,63.2736,63.4024,63.1363,63.1534,430075.0
2019-08-20 09:30:00,73.5,73.82,73.5,73.62,140447.0,63.0933,63.368,63.0933,63.1963,140447.0
2019-08-20 10:00:00,73.65,73.8,73.56,73.7,89426.0,63.2221,63.3509,63.1448,63.265,89426.0
2019-08-20 10:30:00,73.68,73.7,73.45,73.55,107335.0,63.2478,63.265,63.0504,63.1363,107335.0
2019-08-20 11:00:00,73.55,73.7,73.51,73.57,117114.0,63.1363,63.265,63.1019,63.1534,117114.0
2019-08-20 11:30:00,73.56,73.61,73.36,73.36,65332.0,63.1448,63.1878,62.9732,62.9732,65332.0
2019-08-20 12:00:00,73.37,73.51,73.32,73.48,70599.0,62.9817,63.1019,62.9388,63.0762,70599.0
2019-08-20 12:30:00,73.48,73.6,73.43,73.54,64345.0,63.0762,63.1792,63.0332,63.1277,64345.0
2019-08-20 13:00:00,73.53,73.56,73.48,73.51,72458.0,63.1191,63.1448,63.0762,63.1019,72458.0
2019-08-20 13:30:00,73.51,73.55,73.25,73.34,110704.0,63.1019,63.1363,62.8787,62.956,110704.0
2019-08-20 14:00:00,73.33,73.36,72.98,72.98,98762.0,62.9474,62.9732,62.647,62.647,98762.0
2019-08-20 14:30:00,72.98,73.07,72.68,72.98,228069.0,62.647,62.7242,62.3894,62.647,228069.0
2019-08-20 15:00:00,72.96,73.15,72.96,73.1,120139.0,62.6298,62.7929,62.6298,62.75,120139.0
2019-08-20 15:30:00,73.1,73.11,72.73,72.82,315168.0,62.75,62.7586,62.4324,62.5096,315168.0
2019-08-21 09:30:00,72.97,73.1,72.71,72.83,154036.0,62.6384,62.75,62.4152,62.5182,154036.0
2019-08-21 10:00:00,72.88,72.89,72.6,72.83,122376.0,62.5611,62.5697,62.3208,62.5182,122376.0
2019-08-21 10:30:00,72.83,72.83,72.51,72.6,171396.0,62.5182,62.5182,62.2435,62.3208,171396.0
2019-08-21 11:00:00,72.6,72.65,72.47,72.57,105994.0,62.3208,62.3637,62.2092,62.295,105994.0
2019-08-21 11:30:00,72.57,72.7,72.5,72.55,117378.0,62.295,62.4066,62.2349,62.2778,117378.0
2019-08-21 12:00:00,72.56,72.59,72.47,72.48,112025.0,62.2864,62.3122,62.2092,62.2178,112025.0
2019-08-21 12:30:00,72.49,72.55,72.43,72.47,99149.0,62.2263,62.2778,62.1748,62.2092,99149.0
2019-08-21 13:00:00,72.47,72.48,72.33,72.34,88805.0,62.2092,62.2178,62.089,62.0976,88805.0
2019-08-21 13:30:00,72.35,72.37,72.2,72.22,166329.0,62.1062,62.1233,61.9774,61.9946,166329.0
2019-08-21 14:00:00,72.21,72.45,72.07,72.32,151613.0,61.986,62.192,61.8658,62.0804,151613.0
2019-08-21 14:30:00,72.33,72.38,72.03,72.19,150788.0,62.089,62.1319,61.8315,61.9688,150788.0
2019-08-21 15:00:00,72.18,72.23,72.08,72.13,186388.0,61.9602,62.0031,61.8744,61.9173,186388.0
2019-08-21 15:30:00,72.13,72.33,72.08,72.25,551444.0,61.9173,62.089,61.8744,62.0203,551444.0
2019-08-22 09:30:00,72.64,73.33,72.5,73.23,180160.0,62.3551,62.9474,62.2349,62.8616,180160.0
2019-08-22 10:00:00,73.24,73.33,73.01,73.12,119013.0,62.8701,62.9474,62.6727,62.7671,119013.0
2019-08-22 10:30:00,73.1,73.11,72.73,72.84,122401.0,62.75,62.7586,62.4324,62.5268,122401.0
2019-08-22 11:00:00,72.88,73.06,72.88,72.95,64229.0,62.5611,62.7156,62.5611,62.6212,64229.0
2019-08-22 11:30:00,72.96,73.09,72.95,73.02,71594.0,62.6298,62.7414,62.6212,62.6813,71594.0
2019-08-22 12:00:00,73.02,73.19,73.0,73.18,121824.0,62.6813,62.8272,62.6641,62.8186,121824.0
2019-08-22 12:30:00,73.17,73.24,73.07,73.15,59036.0,62.8101,62.8701,62.7242,62.7929,59036.0
2019-08-22 13:00:00,73.14,73.35,73.11,73.22,78118.0,62.7843,62.9646,62.7586,62.853,78118.0
2019-08-22 13:30:00,73.22,73.35,73.16,73.31,92147.0,62.853,62.9646,62.8015,62.9302,92147.0
2019-08-22 14:00:00,73.33,73.39,73.17,73.24,69126.0,62.9474,62.9989,62.8101,62.8701,69126.0
2019-08-22 14:30:00,73.25,73.32,73.19,73.29,118046.0,62.8787,62.9388,62.8272,62.9131,118046.0
2019-08-22 15:00:00,73.28,73.32,73.2,73.3,105820.0,62.9045,62.9388,62.8358,62.9217,105820.0
2019-08-22 15:30:00,73.3,73.49,73.24,73.31,272282.0,62.9217,63.0847,62.8701,62.9302,272282.0
2019-08-23 09:30:00,73.12,73.7,73.12,73.47,117593.0,62.7671,63.265,62.7671,63.0676,117593.0
2019-08-23 10:00:00,73.43,73.61,73.33,73.47,73004.0,63.0332,63.1878,62.9474,63.0676,73004.0
2019-08-23 10:30:00,73.43,73.8,73.37,73.59,81373.0,63.0332,63.3509,62.9817,63.1706,81373.0
2019-08-23 11:00:00,73.6,73.62,72.75,73.25,165165.0,63.1792,63.1963,62.4495,62.8787,165165.0
2019-08-23 11:30:00,73.24,73.29,73.07,73.1,125731.0,62.8701,62.9131,62.7242,62.75,125731.0
2019-08-23 12:00:00,73.1,73.31,73.02,73.13,56266.0,62.75,62.9302,62.6813,62.7757,56266.0
2019-08-23 12:30:00,73.13,73.24,73.02,73.05,48026.0,62.7757,62.8701,62.6813,62.707,48026.0
2019-08-23 13:00:00,73.04,73.21,72.97,73.07,78245.0,62.6985,62.8444,62.6384,62.7242,78245.0
2019-08-23 13:30:00,73.08,73.38,73.07,73.26,68001.0,62.7328,62.9903,62.7242,62.8873,68001.0
2019-08-23 14:00:00,73.26,73.31,73.2,73.25,94424.0,62.8873,62.9302,62.8358,62.8787,94424.0
2019-08-23 14:30:00,73.26,73.35,73.05,73.18,107230.0,62.8873,62.9646,62.707,62.8186,107230.0
2019-08-23 15:00:00,73.16,73.22,72.93,72.94,106244.0,62.8015,62.853,62.604,62.6126,106244.0
2019-08-23 15:30:00,72.93,72.95,72.44,72.8,344489.0,62.604,62.6212,62.1834,62.4924,344489.0
2019-08-26 09:30:00,72.99,73.45,72.7,73.09,142144.0,62.6555,63.0504,62.4066,62.7414,142144.0
2019-08-26 10:00:00,73.07,73.07,72.68,72.88,96403.0,62.7242,62.7242,62.3894,62.5611,96403.0
2019-08-26 10:30:00,72.85,72.97,72.77,72.95,77432.0,62.5354,62.6384,62.4667,62.6212,77432.0
2019-08-26 11:00:00,72.93,73.04,72.8,72.83,94433.0,62.604,62.6985,62.4924,62.5182,94433.0
2019-08-26 11:30:00,72.82,72.85,72.74,72.8,61140.0,62.5096,62.5354,62.4409,62.4924,61140.0
2019-08-26 12:00:00,72.79,73.02,72.77,72.99,71822.0,62.4839,62.6813,62.4667,62.6555,71822.0
2019-08-26 12:30:00,73.0,73.09,72.94,73.07,43489.0,62.6641,62.7414,62.6126,62.7242,43489.0
2019-08-26 13:00:00,73.07,73.19,73.05,73.12,91026.0,62.7242,62.8272,62.707,62.7671,91026.0
2019-08-26 13:30:00,73.13,73.13,72.99,73.0,64845.0,62.7757,62.7757,62.6555,62.6641,64845.0
2019-08-26 14:00:00,73.0,73.0,72.89,72.96,77000.0,62.6641,62.6641,62.5697,62.6298,77000.0
2019-08-26 14:30:00,72.95,73.11,72.95,73.11,82457.0,62.6212,62.7586,62.6212,62.7586,82457.0
2019-08-26 15:00:00,73.1,73.22,73.09,73.13,126706.0,62.75,62.853,62.7414,62.7757,126706.0
2019-08-26 15:30:00,73.14,73.36,73.08,73.36,410988.0,62.7843,62.9732,62.7328,62.9732,410988.0
2019-08-27 09:30:00,73.68,74.38,73.59,74.3,231267.0,63.2478,63.8487,63.1706,63.7801,231267.0
2019-08-27 10:00:00,74.3,74.33,74.04,74.12,99017.0,63.7801,63.8058,63.5569,63.6255,99017.0
2019-08-27 10:30:00,74.11,74.2,73.89,73.95,99869.0,63.617,63.6942,63.4281,63.4796,99869.0
2019-08-27 11:00:00,73.95,74.0,73.79,73.88,73148.0,63.4796,63.5225,63.3423,63.4195,73148.0
2019-08-27 11:30:00,73.86,74.18,73.86,74.08,103699.0,63.4024,63.6771,63.4024,63.5912,103699.0
2019-08-27 12:00:00,74.08,74.15,73.9,73.96,73393.0,63.5912,63.6513,63.4367,63.4882,73393.0
2019-08-27 12:30:00,73.96,73.96,73.71,73.8,81786.0,63.4882,63.4882,63.2736,63.3509,81786.0
2019-08-27 13:00:00,73.8,74.02,73.71,74.01,70159.0,63.3509,63.5397,63.2736,63.5311,70159.0
2019-08-27 13:30:00,74.0,74.12,73.86,73.93,52196.0,63.5225,63.6255,63.4024,63.4625,52196.0
2019-08-27 14:00:00,73.94,74.07,73.94,73.99,72069.0,63.471,63.5826,63.471,63.514,72069.0
2019-08-27 14:30:00,73.98,74.17,73.91,74.11,80122.0,63.5054,63.6685,63.4453,63.617,80122.0
2019-08-27 15:00:00,74.12,74.25,74.06,74.12,162919.0,63.6255,63.7371,63.574,63.6255,162919.0
2019-08-27 15:30:00,74.13,74.13,73.65,73.84,577252.0,63.6341,63.6341,63.2221,63.3852,577252.0
2019-08-28 09:30:00,73.22,74.1,73.2,74.08,132886.0,62.853,63.6084,62.8358,63.5912,132886.0
2019-08-28 10:00:00,74.09,74.18,74.03,74.12,91967.0,63.5998,63.6771,63.5483,63.6255,91967.0
2019-08-28 10:30:00,74.13,74.28,74.0,74.28,111065.0,63.6341,63.7629,63.5225,63.7629,111065.0
2019-08-28 11:00:00,74.27,74.37,74.15,74.24,90296.0,63.7543,63.8402,63.6513,63.7286,90296.0
2019-08-28 11:30:00,74.24,74.49,74.14,74.47,122937.0,63.7286,63.9432,63.6427,63.926,122937.0
2019-08-28 12:00:00,74.47,74.5,74.27,74.36,67716.0,63.926,63.9517,63.7543,63.8316,67716.0
2019-08-28 12:30:00,74.37,74.4,74.19,74.39,72760.0,63.8402,63.8659,63.6856,63.8573,72760.0
2019-08-28 13:00:00,74.39,74.39,74.22,74.35,76853.0,63.8573,63.8573,63.7114,63.823,76853.0
2019-08-28 13:30:00,74.34,74.42,74.26,74.31,109753.0,63.8144,63.8831,63.7457,63.7886,109753.0
2019-08-28 14:00:00,74.32,74.39,74.29,74.39,58692.0,63.7972,63.8573,63.7715,63.8573,58692.0
2019-08-28 14:30:00,74.39,74.48,74.32,74.44,112577.0,63.8573,63.9346,63.7972,63.9002,112577.0
2019-08-28 15:00:00,74.45,74.54,74.4,74.47,199349.0,63.9088,63.9861,63.8659,63.926,199349.0
2019-08-28 15:30:00,74.46,74.52,74.34,74.39,268975.0,63.9174,63.9689,63.8144,63.8573,268975.0
2019-08-29 09:30:00,74.69,74.95,74.56,74.72,142619.0,64.1148,64.338,64.0033,64.1406,142619.0
2019-08-29 10:00:00,74.72,74.73,74.22,74.45,101174.0,64.1406,64.1492,63.7114,63.9088,101174.0
2019-08-29 10:30:00,74.45,74.45,74.13,74.24,87851.0,63.9088,63.9088,63.6341,63.7286,87851.0
2019-08-29 11:00:00,74.23,74.23,74.02,74.05,68356.0,63.72,63.72,63.5397,63.5655,68356.0
2019-08-29 11:30:00,74.06,74.18,73.97,74.14,86144.0,63.574,63.6771,63.4968,63.6427,86144.0
2019-08-29 12:00:00,74.13,74.3,74.06,74.28,105379.0,63.6341,63.7801,63.574,63.7629,105379.0
2019-08-29 12:30:00,74.28,74.45,74.26,74.36,65303.0,63.7629,63.9088,63.7457,63.8316,65303.0
2019-08-29 13:00:00,74.36,74.37,74.14,74.15,81664.0,63.8316,63.8402,63.6427,63.6513,81664.0
2019-08-29 13:30:00,74.15,74.18,74.04,74.06,77658.0,63.6513,63.6771,63.5569,63.574,77658.0
2019-08-29 14:00:00,74.06,74.11,73.99,74.05,78558.0,63.574,63.617,63.514,63.5655,78558.0
2019-08-29 14:30:00,74.05,74.46,74.04,74.34,183147.0,63.5655,63.9174,63.5569,63.8144,183147.0
2019-08-29 15:00:00,74.34,74.36,74.13,74.22,156926.0,63.8144,63.8316,63.6341,63.7114,156926.0
2019-08-29 15:30:00,74.22,74.57,74.21,74.48,557868.0,63.7114,64.0118,63.7028,63.9346,557868.0
2019-08-30 09:30:00,74.59,75.15,74.5,74.51,192742.0,64.029,64.5097,63.9517,63.9603,192742.0
2019-08-30 10:00:00,74.48,74.73,74.41,74.73,83425.0,63.9346,64.1492,63.8745,64.1492,83425.0
2019-08-30 10:30:00,74.71,74.81,74.63,74.74,64028.0,64.132,64.2179,64.0633,64.1578,64028.0
2019-08-30 11:00:00,74.74,74.74,74.41,74.45,80286.0,64.1578,64.1578,63.8745,63.9088,80286.0
2019-08-30 11:30:00,74.44,74.52,74.39,74.4,105894.0,63.9002,63.9689,63.8573,63.8659,105894.0
2019-08-30 12:00:00,74.4,74.66,74.4,74.65,49879.0,63.8659,64.0891,63.8659,64.0805,49879.0
2019-08-30 12:30:00,74.66,74.75,74.62,74.72,59678.0,64.0891,64.1663,64.0548,64.1406,59678.0
2019-08-30 13:00:00,74.71,74.74,74.59,74.66,49734.0,64.132,64.1578,64.029,64.0891,49734.0
2019-08-30 13:30:00,74.65,74.66,74.48,74.53,57098.0,64.0805,64.0891,63.9346,63.9775,57098.0
2019-08-30 14:00:00,74.54,74.59,74.43,74.48,58465.0,63.9861,64.029,63.8917,63.9346,58465.0
2019-08-30 14:30:00,74.48,74.54,74.34,74.39,61443.0,63.9346,63.9861,63.8144,63.8573,61443.0
2019-08-30 15:00:00,74.38,74.52,74.3,74.51,106549.0,63.8487,63.9689,63.7801,63.9603,106549.0
2019-08-30 15:30:00,74.51,74.53,74.28,74.32,315866.0,63.9603,63.9775,63.7629,63.7972,315866.0
2019-09-03 09:30:00,74.0,74.48,73.97,74.08,114749.0,63.5225,63.9346,63.4968,63.5912,114749.0
2019-09-03 10:00:00,74.1,74.14,73.81,74.12,98283.0,63.6084,63.6427,63.3594,63.6255,98283.0
2019-09-03 10:30:00,74.12,74.29,73.94,74.18,85226.0,63.6255,63.7715,63.471,63.6771,85226.0
2019-09-03 11:00:00,74.18,74.32,74.11,74.29,132167.0,63.6771,63.7972,63.617,63.7715,132167.0
2019-09-03 11:30:00,74.29,74.37,74.2,74.23,70949.0,63.7715,63.8402,63.6942,63.72,70949.0
2019-09-03 12:00:00,74.23,74.43,74.21,74.36,57740.0,63.72,63.8917,63.7028,63.8316,57740.0
2019-09-03 12:30:00,74.34,74.41,74.29,74.36,50522.0,63.8144,63.8745,63.7715,63.8316,50522.0
2019-09-03 13:00:00,74.36,74.39,74.29,74.32,42111.0,63.8316,63.8573,63.7715,63.7972,42111.0
2019-09-03 13:30:00,74.32,74.34,74.11,74.11,51662.0,63.7972,63.8144,63.617,63.617,51662.0
2019-09-03 14:00:00,74.12,74.23,74.11,74.15,54155.0,63.6255,63.72,63.617,63.6513,54155.0
2019-09-03 14:30:00,74.15,74.26,74.13,74.25,62648.0,63.6513,63.7457,63.6341,63.7371,62648.0
2019-09-03 15:00:00,74.25,74.41,74.19,74.32,132140.0,63.7371,63.8745,63.6856,63.7972,132140.0
2019-09-03 15:30:00,74.32,74.56,74.29,74.46,319822.0,63.7972,64.0033,63.7715,63.9174,319822.0
2019-09-04 09:30:00,75.09,75.2,74.74,74.81,134725.0,64.4582,64.5526,64.1578,64.2179,134725.0
2019-09-04 10:00:00,74.85,74.94,74.55,74.61,60263.0,64.2522,64.3294,63.9947,64.0462,60263.0
2019-09-04 10:30:00,74.61,74.82,74.6,74.8,80376.0,64.0462,64.2264,64.0376,64.2093,80376.0
2019-09-04 11:00:00,74.79,74.87,74.67,74.84,85984.0,64.2007,64.2694,64.0977,64.2436,85984.0
2019-09-04 11:30:00,74.88,75.17,74.79,75.17,69674.0,64.2779,64.5269,64.2007,64.5269,69674.0
2019-09-04 12:00:00,75.17,75.23,75.12,75.22,81990.0,64.5269,64.5784,64.484,64.5698,81990.0
2019-09-04 12:30:00,75.22,75.24,75.02,75.13,53165.0,64.5698,64.587,64.3981,64.4925,53165.0
2019-09-04 13:00:00,75.13,75.16,75.07,75.11,42460.0,64.4925,64.5183,64.441,64.4754,42460.0
2019-09-04 13:30:00,75.11,75.13,74.99,75.06,44022.0,64.4754,64.4925,64.3724,64.4325,44022.0
2019-09-04 14:00:00,75.06,75.15,75.01,75.09,78318.0,64.4325,64.5097,64.3895,64.4582,78318.0
2019-09-04 14:30:00,75.12,75.23,75.09,75.2,50525.0,64.484,64.5784,64.4582,64.5526,50525.0
2019-09-04 15:00:00,75.21,75.25,75.13,75.15,75521.0,64.5612,64.5956,64.4925,64.5097,75521.0
2019-09-04 15:30:00,75.15,75.23,75.02,75.09,314096.0,64.5097,64.5784,64.3981,64.4582,314096.0
2019-09-05 09:30:00,75.8,75.82,75.14,75.32,189791.0,65.0677,65.0849,64.5011,64.6556,189791.0
2019-09-05 10:00:00,75.34,75.5,75.0,75.07,112701.0,64.6728,64.8102,64.381,64.441,112701.0
2019-09-05 10:30:00,75.09,75.09,74.88,74.98,129157.0,64.4582,64.4582,64.2779,64.3638,129157.0
2019-09-05 11:00:00,74.97,75.14,74.93,75.13,74087.0,64.3552,64.5011,64.3209,64.4925,74087.0
2019-09-05 11:30:00,75.13,75.41,74.97,74.99,147777.0,64.4925,64.7329,64.3552,64.3724,147777.0
2019-09-05 12:00:00,74.99,75.0,74.75,74.88,93333.0,64.3724,64.381,64.1663,64.2779,93333.0
2019-09-05 12:30:00,74.86,75.03,74.82,74.98,42024.0,64.2608,64.4067,64.2264,64.3638,42024.0
2019-09-05 13:00:00,74.98,75.08,74.85,74.86,51448.0,64.3638,64.4496,64.2522,64.2608,51448.0
2019-09-05 13:30:00,74.85,74.9,74.72,74.72,57799.0,64.2522,64.2951,64.1406,64.1406,57799.0
2019-09-05 14:00:00,74.72,74.79,74.62,74.63,64290.0,64.1406,64.2007,64.0548,64.0633,64290.0
2019-09-05 14:30:00,74.63,74.76,74.53,74.69,121519.0,64.0633,64.1749,63.9775,64.1148,121519.0
2019-09-05 15:00:00,74.67,74.78,74.63,74.7,143232.0,64.0977,64.1921,64.0633,64.1234,143232.0
2019-09-05 15:30:00,74.7,74.7,74.31,74.38,551161.0,64.1234,64.1234,63.7886,63.8487,551161.0
2019-09-06 09:30:00,74.77,75.8,74.67,75.8,172591.0,64.1835,65.0677,64.0977,65.0677,172591.0
2019-09-06 10:00:00,75.79,75.92,75.65,75.81,88163.0,65.0591,65.1707,64.9389,65.0763,88163.0
2019-09-06 10:30:00,75.82,75.94,75.74,75.91,76226.0,65.0849,65.1879,65.0162,65.1621,76226.0
2019-09-06 11:00:00,75.91,75.97,75.62,75.75,91508.0,65.1621,65.2136,64.9132,65.0248,91508.0
2019-09-06 11:30:00,75.75,75.88,75.73,75.81,61052.0,65.0248,65.1364,65.0076,65.0763,61052.0
2019-09-06 12:00:00,75.81,75.96,75.7,75.95,70529.0,65.0763,65.205,64.9818,65.1964,70529.0
2019-09-06 12:30:00,75.95,75.96,75.81,75.92,133811.0,65.1964,65.205,65.0763,65.1707,133811.0
2019-09-06 13:00:00,75.92,75.97,75.79,75.97,81447.0,65.1707,65.2136,65.0591,65.2136,81447.0
2019-09-06 13:30:00,75.97,75.98,75.82,75.88,172136.0,65.2136,65.2222,65.0849,65.1364,172136.0
2019-09-06 14:00:00,75.88,75.92,75.83,75.87,75117.0,65.1364,65.1707,65.0934,65.1278,75117.0
2019-09-06 14:30:00,75.88,75.89,75.68,75.73,96367.0,65.1364,65.1449,64.9647,65.0076,96367.0
2019-09-06 15:00:00,75.73,75.83,75.69,75.76,152086.0,65.0076,65.0934,64.9733,65.0333,152086.0
2019-09-06 15:30:00,75.76,75.79,75.49,75.69,470423.0,65.0333,65.0591,64.8016,64.9733,470423.0
2019-09-09 09:30:00,75.76,76.18,75.59,76.02,241232.0,65.0333,65.3939,64.8874,65.2565,241232.0
2019-09-09 10:00:00,76.01,76.64,75.94,76.63,203560.0,65.2479,65.7887,65.1879,65.7802,203560.0
2019-09-09 10:30:00,76.65,76.7,76.37,76.61,105070.0,65.7973,65.8403,65.557,65.763,105070.0
2019-09-09 11:00:00,76.62,76.75,76.55,76.75,138227.0,65.7716,65.8832,65.7115,65.8832,138227.0
2019-09-09 11:30:00,76.76,76.81,76.69,76.78,94718.0,65.8918,65.9347,65.8317,65.9089,94718.0
2019-09-09 12:00:00,76.78,76.9,76.73,76.84,95606.0,65.9089,66.0119,65.866,65.9604,95606.0
2019-09-09 12:30:00,76.82,76.83,76.69,76.8,82738.0,65.9433,65.9518,65.8317,65.9261,82738.0
2019-09-09 13:00:00,76.79,76.82,76.68,76.68,60770.0,65.9175,65.9433,65.8231,65.8231,60770.0
2019-09-09 13:30:00,76.69,76.75,76.56,76.73,88968.0,65.8317,65.8832,65.7201,65.866,88968.0
2019-09-09 14:00:00,76.73,76.89,76.67,76.89,106797.0,65.866,66.0034,65.8145,66.0034,106797.0
2019-09-09 14:30:00,76.89,76.99,76.85,76.87,147789.0,66.0034,66.0892,65.969,65.9862,147789.0
2019-09-09 15:00:00,76.87,76.93,76.76,76.78,171819.0,65.9862,66.0377,65.8918,65.9089,171819.0
2019-09-09 15:30:00,76.79,76.81,76.54,76.69,671724.0,65.9175,65.9347,65.7029,65.8317,671724.0
2019-09-10 09:30:00,76.47,77.04,76.02,76.58,152477.0,65.6428,66.1321,65.2565,65.7372,152477.0
2019-09-10 10:00:00,76.59,76.95,76.48,76.78,119794.0,65.7458,66.0549,65.6514,65.9089,119794.0
2019-09-10 10:30:00,76.79,76.99,76.77,76.93,134640.0,65.9175,66.0892,65.9003,66.0377,134640.0
2019-09-10 11:00:00,76.92,77.05,76.84,76.9,149863.0,66.0291,66.1407,65.9604,66.0119,149863.0
2019-09-10 11:30:00,76.87,76.99,76.73,76.81,111079.0,65.9862,66.0892,65.866,65.9347,111079.0
2019-09-10 12:00:00,76.81,77.18,76.81,77.07,274463.0,65.9347,66.2523,65.9347,66.1579,274463.0
2019-09-10 12:30:00,77.06,77.17,77.03,77.08,71999.0,66.1493,66.2437,66.1235,66.1665,71999.0
2019-09-10 13:00:00,77.08,77.15,76.68,76.73,97156.0,66.1665,66.2265,65.8231,65.866,97156.0
2019-09-10 13:30:00,76.73,76.95,76.68,76.89,105703.0,65.866,66.0549,65.8231,66.0034,105703.0
2019-09-10 14:00:00,76.9,76.9,76.6,76.72,106530.0,66.0119,66.0119,65.7544,65.8574,106530.0
2019-09-10 14:30:00,76.71,76.76,76.62,76.64,118569.0,65.8488,65.8918,65.7716,65.7887,118569.0
2019-09-10 15:00:00,76.64,76.73,76.62,76.66,180794.0,65.7887,65.866,65.7716,65.8059,180794.0
2019-09-10 15:30:00,76.66,76.81,76.61,76.77,532083.0,65.8059,65.9347,65.763,65.9003,532083.0
2019-09-11 09:30:00,76.95,77.26,76.66,76.91,196616.0,66.0549,66.321,65.8059,66.0205,196616.0
2019-09-11 10:00:00,76.92,77.09,76.77,77.02,152185.0,66.0291,66.175,65.9003,66.1149,152185.0
2019-09-11 10:30:00,77.03,77.07,76.84,76.91,256581.0,66.1235,66.1579,65.9604,66.0205,256581.0
2019-09-11 11:00:00,76.91,77.19,76.91,77.18,177992.0,66.0205,66.2609,66.0205,66.2523,177992.0
2019-09-11 11:30:00,77.19,77.31,77.09,77.21,143430.0,66.2609,66.3639,66.175,66.278,143430.0
2019-09-11 12:00:00,77.2,77.41,77.13,77.33,199121.0,66.2695,66.4497,66.2094,66.3811,199121.0
2019-09-11 12:30:00,77.32,77.33,77.12,77.17,87073.0,66.3725,66.3811,66.2008,66.2437,87073.0
2019-09-11 13:00:00,77.17,77.2,77.04,77.11,94224.0,66.2437,66.2695,66.1321,66.1922,94224.0
2019-09-11 13:30:00,77.11,77.14,77.0,77.01,69942.0,66.1922,66.218,66.0978,66.1064,69942.0
2019-09-11 14:00:00,77.0,77.0,76.8,76.84,74811.0,66.0978,66.0978,65.9261,65.9604,74811.0
2019-09-11 14:30:00,76.84,76.92,76.73,76.91,73823.0,65.9604,66.0291,65.866,66.0205,73823.0
2019-09-11 15:00:00,76.91,77.13,76.91,77.08,114163.0,66.0205,66.2094,66.0205,66.1665,114163.0
2019-09-11 15:30:00,77.09,77.1,76.92,77.06,371838.0,66.175,66.1836,66.0291,66.1493,371838.0
2019-09-12 09:30:00,77.5,78.33,77.38,78.06,182904.0,66.527,67.2395,66.424,67.0077,182904.0
2019-09-12 10:00:00,78.05,78.32,77.69,77.84,182606.0,66.9991,67.2309,66.6901,66.8188,182606.0
2019-09-12 10:30:00,77.86,77.9,77.41,77.68,137520.0,66.836,66.8703,66.4497,66.6815,137520.0
2019-09-12 11:00:00,77.68,77.96,77.68,77.94,161421.0,66.6815,66.9219,66.6815,66.9047,161421.0
2019-09-12 11:30:00,77.97,78.07,77.79,77.82,83288.0,66.9304,67.0163,66.7759,66.8017,83288.0
2019-09-12 12:00:00,77.79,77.91,77.72,77.88,53890.0,66.7759,66.8789,66.7158,66.8532,53890.0
2019-09-12 12:30:00,77.87,77.87,77.69,77.76,61434.0,66.8446,66.8446,66.6901,66.7502,61434.0
2019-09-12 13:00:00,77.76,78.12,77.73,77.97,124390.0,66.7502,67.0592,66.7244,66.9304,124390.0
2019-09-12 13:30:00,77.98,78.02,77.9,77.99,53741.0,66.939,66.9734,66.8703,66.9476,53741.0
2019-09-12 14:00:00,78.0,78.0,77.85,77.88,60519.0,66.9562,66.9562,66.8274,66.8532,60519.0
2019-09-12 14:30:00,77.88,77.99,77.85,77.88,63891.0,66.8532,66.9476,66.8274,66.8532,63891.0
2019-09-12 15:00:00,77.89,77.98,77.78,77.8,123583.0,66.8618,66.939,66.7673,66.7845,123583.0
2019-09-12 15:30:00,77.8,77.84,77.65,77.76,284607.0,66.7845,66.8188,66.6557,66.7502,284607.0
2019-09-13 09:30:00,77.5,78.32,77.35,78.09,171493.0,66.527,67.2309,66.3982,67.0334,171493.0
2019-09-13 10:00:00,78.08,78.3,77.88,78.1,150546.0,67.0249,67.2137,66.8532,67.042,150546.0
2019-09-13 10:30:00,78.11,78.17,77.84,77.99,88164.0,67.0506,67.1021,66.8188,66.9476,88164.0
2019-09-13 11:00:00,78.01,78.3,78.0,78.11,96324.0,66.9648,67.2137,66.9562,67.0506,96324.0
2019-09-13 11:30:00,78.12,78.12,77.98,78.02,63906.0,67.0592,67.0592,66.939,66.9734,63906.0
2019-09-13 12:00:00,78.01,78.04,77.85,77.87,47863.0,66.9648,66.9905,66.8274,66.8446,47863.0
2019-09-13 12:30:00,77.86,77.93,77.84,77.9,46866.0,66.836,66.8961,66.8188,66.8703,46866.0
2019-09-13 13:00:00,77.89,77.95,77.82,77.86,90296.0,66.8618,66.9133,66.8017,66.836,90296.0
2019-09-13 13:30:00,77.85,78.16,77.84,78.14,72815.0,66.8274,67.0935,66.8188,67.0764,72815.0
2019-09-13 14:00:00,78.14,78.27,78.14,78.22,63617.0,67.0764,67.188,67.0764,67.145,63617.0
2019-09-13 14:30:00,78.22,78.26,78.14,78.23,81245.0,67.145,67.1794,67.0764,67.1536,81245.0
2019-09-13 15:00:00,78.24,78.24,78.07,78.1,111548.0,67.1622,67.1622,67.0163,67.042,111548.0
2019-09-13 15:30:00,78.1,78.4,78.09,78.27,293106.0,67.042,67.2996,67.0334,67.188,293106.0
2019-09-16 09:30:00,77.95,78.45,77.72,77.89,120176.0,66.9133,67.3425,66.7158,66.8618,120176.0
2019-09-16 10:00:00,77.87,78.06,77.85,77.99,160745.0,66.8446,67.0077,66.8274,66.9476,160745.0
2019-09-16 10:30:00,78.0,78.0,77.7,77.78,95682.0,66.9562,66.9562,66.6987,66.7673,95682.0
2019-09-16 11:00:00,77.79,77.98,77.7,77.94,88312.0,66.7759,66.939,66.6987,66.9047,88312.0
2019-09-16 11:30:00,77.95,77.95,77.73,77.73,74881.0,66.9133,66.9133,66.7244,66.7244,74881.0
2019-09-16 12:00:00,77.72,77.88,77.7,77.85,184320.0,66.7158,66.8532,66.6987,66.8274,184320.0
2019-09-16 12:30:00,77.86,78.01,77.76,77.78,96737.0,66.836,66.9648,66.7502,66.7673,96737.0
2019-09-16 13:00:00,77.77,77.82,77.74,77.75,50984.0,66.7588,66.8017,66.733,66.7416,50984.0
2019-09-16 13:30:00,77.76,77.77,77.57,77.59,122058.0,66.7502,66.7588,66.5871,66.6042,122058.0
2019-09-16 14:00:00,77.57,77.66,77.48,77.61,112445.0,66.5871,66.6643,66.5098,66.6214,112445.0
2019-09-16 14:30:00,77.61,77.61,77.39,77.45,158941.0,66.6214,66.6214,66.4326,66.4841,158941.0
2019-09-16 15:00:00,77.44,77.47,77.23,77.29,248910.0,66.4755,66.5012,66.2952,66.3467,248910.0
2019-09-16 15:30:00,77.29,77.31,76.99,77.18,429271.0,66.3467,66.3639,66.0892,66.2523,429271.0
2019-09-17 09:30:00,77.06,78.68,77.06,78.63,437328.0,66.1493,67.5399,66.1493,67.497,437328.0
2019-09-17 10:00:00,78.64,78.66,77.97,78.29,289661.0,67.5056,67.5227,66.9304,67.2051,289661.0
2019-09-17 10:30:00,78.3,78.66,78.12,78.61,288277.0,67.2137,67.5227,67.0592,67.4798,288277.0
2019-09-17 11:00:00,78.62,78.71,78.43,78.48,183392.0,67.4884,67.5657,67.3253,67.3682,183392.0
2019-09-17 11:30:00,78.48,78.62,78.44,78.52,137489.0,67.3682,67.4884,67.3339,67.4026,137489.0
2019-09-17 12:00:00,78.52,78.56,78.41,78.53,104599.0,67.4026,67.4369,67.3081,67.4111,104599.0
2019-09-17 12:30:00,78.53,78.6,78.27,78.3,109588.0,67.4111,67.4712,67.188,67.2137,109588.0
2019-09-17 13:00:00,78.3,78.38,78.21,78.27,100060.0,67.2137,67.2824,67.1365,67.188,100060.0
2019-09-17 13:30:00,78.27,78.58,78.25,78.52,113586.0,67.188,67.4541,67.1708,67.4026,113586.0
2019-09-17 14:00:00,78.53,78.62,78.41,78.45,107612.0,67.4111,67.4884,67.3081,67.3425,107612.0
2019-09-17 14:30:00,78.47,78.47,78.24,78.27,113190.0,67.3596,67.3596,67.1622,67.188,113190.0
2019-09-17 15:00:00,78.28,78.34,78.18,78.34,95824.0,67.1965,67.2481,67.1107,67.2481,95824.0
2019-09-17 15:30:00,78.33,78.52,78.27,78.39,357821.0,67.2395,67.4026,67.188,67.291,357821.0
2019-09-18 09:30:00,78.39,78.88,78.29,78.86,201409.0,67.291,67.7116,67.2051,67.6944,201409.0
2019-09-18 10:00:00,78.86,78.93,78.65,78.9,125024.0,67.6944,67.7545,67.5142,67.7288,125024.0
2019-09-18 10:30:00,78.89,78.94,78.69,78.75,137442.0,67.7202,67.7631,67.5485,67.6,137442.0
2019-09-18 11:00:00,78.74,78.97,78.72,78.93,113118.0,67.5914,67.7889,67.5742,67.7545,113118.0
2019-09-18 11:30:00,78.94,79.01,78.91,79.0,103765.0,67.7631,67.8232,67.7373,67.8146,103765.0
2019-09-18 12:00:00,78.99,78.99,78.72,78.84,105695.0,67.806,67.806,67.5742,67.6773,105695.0
2019-09-18 12:30:00,78.84,78.94,78.74,78.9,75264.0,67.6773,67.7631,67.5914,67.7288,75264.0
2019-09-18 13:00:00,78.9,79.03,78.87,78.87,126401.0,67.7288,67.8404,67.703,67.703,126401.0
2019-09-18 13:30:00,78.87,79.13,78.83,79.11,101821.0,67.703,67.9262,67.6687,67.909,101821.0
2019-09-18 14:00:00,79.06,79.14,78.66,78.81,193188.0,67.8661,67.9348,67.5227,67.6515,193188.0
2019-09-18 14:30:00,78.8,78.95,78.61,78.78,146135.0,67.6429,67.7717,67.4798,67.6258,146135.0
2019-09-18 15:00:00,78.77,78.83,78.57,78.74,165255.0,67.6172,67.6687,67.4455,67.5914,165255.0
2019-09-18 15:30:00,78.74,78.92,78.74,78.86,275965.0,67.5914,67.7459,67.5914,67.6944,275965.0
2019-09-19 09:30:00,78.9,79.33,78.75,78.76,125523.0,67.7288,68.0979,67.6,67.6086,125523.0
2019-09-19 10:00:00,78.77,78.94,78.65,78.8,77972.0,67.6172,67.7631,67.5142,67.6429,77972.0
2019-09-19 10:30:00,78.79,78.83,78.57,78.59,95989.0,67.6343,67.6687,67.4455,67.4627,95989.0
2019-09-19 11:00:00,78.59,78.75,78.48,78.68,355071.0,67.4627,67.6,67.3682,67.5399,355071.0
2019-09-19 11:30:00,78.68,78.72,78.61,78.67,77897.0,67.5399,67.5742,67.4798,67.5313,77897.0
2019-09-19 12:00:00,78.67,78.72,78.54,78.55,66785.0,67.5313,67.5742,67.4197,67.4283,66785.0
2019-09-19 12:30:00,78.54,78.69,78.53,78.65,55994.0,67.4197,67.5485,67.4111,67.5142,55994.0
2019-09-19 13:00:00,78.66,78.68,78.47,78.48,68650.0,67.5227,67.5399,67.3596,67.3682,68650.0
2019-09-19 13:30:00,78.48,78.61,78.37,78.58,66871.0,67.3682,67.4798,67.2738,67.4541,66871.0
2019-09-19 14:00:00,78.58,78.61,78.49,78.52,58668.0,67.4541,67.4798,67.3768,67.4026,58668.0
2019-09-19 14:30:00,78.52,78.61,78.48,78.6,66492.0,67.4026,67.4798,67.3682,67.4712,66492.0
2019-09-19 15:00:00,78.6,78.67,78.55,78.64,78791.0,67.4712,67.5313,67.4283,67.5056,78791.0
2019-09-19 15:30:00,78.63,78.63,78.33,78.39,271344.0,67.497,67.497,67.2395,67.291,271344.0
2019-09-20 09:30:00,78.59,78.88,78.31,78.37,619826.0,67.4627,67.7116,67.2223,67.2738,619826.0
2019-09-20 10:00:00,78.4,78.49,78.29,78.37,103738.0,67.2996,67.3768,67.2051,67.2738,103738.0
2019-09-20 10:30:00,78.39,78.44,78.08,78.11,87963.0,67.291,67.3339,67.0249,67.0506,87963.0
2019-09-20 11:00:00,78.1,78.51,78.07,78.45,92789.0,67.042,67.394,67.0163,67.3425,92789.0
2019-09-20 11:30:00,78.44,78.56,78.34,78.51,71925.0,67.3339,67.4369,67.2481,67.394,71925.0
2019-09-20 12:00:00,78.51,78.67,78.44,78.51,59235.0,67.394,67.5313,67.3339,67.394,59235.0
2019-09-20 12:30:00,78.51,78.68,78.48,78.65,50355.0,67.394,67.5399,67.3682,67.5142,50355.0
2019-09-20 13:00:00,78.66,78.66,78.11,78.33,135863.0,67.5227,67.5227,67.0506,67.2395,135863.0
2019-09-20 13:30:00,78.33,78.33,78.16,78.24,251458.0,67.2395,67.2395,67.0935,67.1622,251458.0
2019-09-20 14:00:00,78.25,78.31,78.12,78.19,88421.0,67.1708,67.2223,67.0592,67.1193,88421.0
2019-09-20 14:30:00,78.19,78.23,78.08,78.17,87076.0,67.1193,67.1536,67.0249,67.1021,87076.0
2019-09-20 15:00:00,78.17,78.39,78.17,78.36,150242.0,67.1021,67.291,67.1021,67.2652,150242.0
2019-09-20 15:30:00,78.36,78.38,77.99,78.13,873308.0,67.2652,67.2824,66.9476,67.0678,873308.0
2019-09-23 09:30:00,78.13,79.0,78.13,78.51,132969.0,67.0678,67.8146,67.0678,67.394,132969.0
2019-09-23 10:00:00,78.51,78.64,78.35,78.48,118881.0,67.394,67.5056,67.2566,67.3682,118881.0
2019-09-23 10:30:00,78.49,78.63,78.39,78.56,86425.0,67.3768,67.497,67.291,67.4369,86425.0
2019-09-23 11:00:00,78.57,78.78,78.54,78.71,116156.0,67.4455,67.6258,67.4197,67.5657,116156.0
2019-09-23 11:30:00,78.74,78.8,78.64,78.71,56815.0,67.5914,67.6429,67.5056,67.5657,56815.0
2019-09-23 12:00:00,78.71,78.76,78.63,78.64,49022.0,67.5657,67.6086,67.497,67.5056,49022.0
2019-09-23 12:30:00,78.64,78.74,78.63,78.66,48731.0,67.5056,67.5914,67.497,67.5227,48731.0
2019-09-23 13:00:00,78.66,78.81,78.59,78.81,50770.0,67.5227,67.6515,67.4627,67.6515,50770.0
2019-09-23 13:30:00,78.8,78.83,78.64,78.75,45555.0,67.6429,67.6687,67.5056,67.6,45555.0
2019-09-23 14:00:00,78.74,78.79,78.68,78.72,62546.0,67.5914,67.6343,67.5399,67.5742,62546.0
2019-09-23 14:30:00,78.72,78.74,78.62,78.63,69180.0,67.5742,67.5914,67.4884,67.497,69180.0
2019-09-23 15:00:00,78.63,78.84,78.62,78.8,132549.0,67.497,67.6773,67.4884,67.6429,132549.0
2019-09-23 15:30:00,78.8,78.83,78.61,78.66,639472.0,67.6429,67.6687,67.4798,67.5227,639472.0
2019-09-24 09:30:00,78.91,79.16,78.6,78.95,215316.0,67.7373,67.9519,67.4712,67.7717,215316.0
2019-09-24 10:00:00,78.94,79.29,78.93,79.19,138390.0,67.7631,68.0635,67.7545,67.9777,138390.0
2019-09-24 10:30:00,79.18,79.23,79.15,79.15,97555.0,67.9691,68.012,67.9434,67.9434,97555.0
2019-09-24 11:00:00,79.13,79.13,78.92,78.92,103360.0,67.9262,67.9262,67.7459,67.7459,103360.0
2019-09-24 11:30:00,78.91,78.93,78.78,78.9,109090.0,67.7373,67.7545,67.6258,67.7288,109090.0
2019-09-24 12:00:00,78.87,78.98,78.74,78.79,122073.0,67.703,67.7974,67.5914,67.6343,122073.0
2019-09-24 12:30:00,78.79,78.85,78.7,78.79,100982.0,67.6343,67.6858,67.5571,67.6343,100982.0
2019-09-24 13:00:00,78.79,78.84,78.6,78.62,92921.0,67.6343,67.6773,67.4712,67.4884,92921.0
2019-09-24 13:30:00,78.62,78.75,78.57,78.64,121039.0,67.4884,67.6,67.4455,67.5056,121039.0
2019-09-24 14:00:00,78.64,79.02,78.62,78.85,89657.0,67.5056,67.8318,67.4884,67.6858,89657.0
2019-09-24 14:30:00,78.84,78.92,78.64,78.77,110629.0,67.6773,67.7459,67.5056,67.6172,110629.0
2019-09-24 15:00:00,78.77,78.84,78.64,78.71,120925.0,67.6172,67.6773,67.5056,67.5657,120925.0
2019-09-24 15:30:00,78.71,78.72,78.55,78.62,469984.0,67.5657,67.5742,67.4283,67.4884,469984.0
2019-09-25 09:30:00,78.71,78.97,78.6,78.6,102139.0,67.5657,67.7889,67.4712,67.4712,102139.0
2019-09-25 10:00:00,78.6,78.85,78.51,78.66,96770.0,67.4712,67.6858,67.394,67.5227,96770.0
2019-09-25 10:30:00,78.65,78.98,78.62,78.9,82343.0,67.5142,67.7974,67.4884,67.7288,82343.0
2019-09-25 11:00:00,78.91,78.98,78.72,78.78,80359.0,67.7373,67.7974,67.5742,67.6258,80359.0
2019-09-25 11:30:00,78.76,78.99,78.75,78.97,53661.0,67.6086,67.806,67.6,67.7889,53661.0
2019-09-25 12:00:00,78.96,79.0,78.85,78.92,63128.0,67.7803,67.8146,67.6858,67.7459,63128.0
2019-09-25 12:30:00,78.91,79.01,78.73,78.77,80551.0,67.7373,67.8232,67.5828,67.6172,80551.0
2019-09-25 13:00:00,78.78,78.84,78.72,78.82,50667.0,67.6258,67.6773,67.5742,67.6601,50667.0
2019-09-25 13:30:00,78.81,78.89,78.67,78.83,129898.0,67.6515,67.7202,67.5313,67.6687,129898.0
2019-09-25 14:00:00,78.83,78.97,78.77,78.82,80801.0,67.6687,67.7889,67.6172,67.6601,80801.0
2019-09-25 14:30:00,78.83,78.85,78.77,78.8,83798.0,67.6687,67.6858,67.6172,67.6429,83798.0
2019-09-25 15:00:00,78.8,78.9,78.68,78.87,143961.0,67.6429,67.7288,67.5399,67.703,143961.0
2019-09-25 15:30:00,78.87,78.88,78.64,78.7,277280.0,67.703,67.7116,67.5056,67.5571,277280.0
2019-09-26 09:30:00,78.99,79.11,78.64,78.93,89040.0,67.806,67.909,67.5056,67.7545,89040.0
2019-09-26 10:00:00,78.95,78.98,78.73,78.8,34667.0,67.7717,67.7974,67.5828,67.6429,34667.0
2019-09-26 10:30:00,78.82,79.06,78.8,79.05,48332.0,67.6601,67.8661,67.6429,67.8575,48332.0
2019-09-26 11:00:00,79.05,79.34,79.03,79.34,90573.0,67.8575,68.1065,67.8404,68.1065,90573.0
2019-09-26 11:30:00,79.34,79.41,79.09,79.1,69045.0,68.1065,68.1666,67.8919,67.9004,69045.0
2019-09-26 12:00:00,79.09,79.25,79.07,79.19,43337.0,67.8919,68.0292,67.8747,67.9777,43337.0
2019-09-26 12:30:00,79.19,79.31,78.92,78.95,55647.0,67.9777,68.0807,67.7459,67.7717,55647.0
2019-09-26 13:00:00,78.95,79.06,78.58,78.72,113576.0,67.7717,67.8661,67.4541,67.5742,113576.0
2019-09-26 13:30:00,78.71,78.8,78.64,78.8,63843.0,67.5657,67.6429,67.5056,67.6429,63843.0
2019-09-26 14:00:00,78.8,79.08,78.8,78.96,89759.0,67.6429,67.8833,67.6429,67.7803,89759.0
2019-09-26 14:30:00,78.95,79.05,78.88,78.91,73117.0,67.7717,67.8575,67.7116,67.7373,73117.0
2019-09-26 15:00:00,78.91,78.99,78.75,78.97,88653.0,67.7373,67.806,67.6,67.7889,88653.0
2019-09-26 15:30:00,78.97,78.98,78.68,78.8,186618.0,67.7889,67.7974,67.5399,67.6429,186618.0
2019-09-27 09:30:00,78.99,78.99,78.19,78.43,111593.0,67.806,67.806,67.1193,67.3253,111593.0
2019-09-27 10:00:00,78.43,78.83,78.18,78.75,89575.0,67.3253,67.6687,67.1107,67.6,89575.0
2019-09-27 10:30:00,78.78,79.02,78.68,79.01,55268.0,67.6258,67.8318,67.5399,67.8232,55268.0
2019-09-27 11:00:00,78.99,79.09,78.92,79.02,65594.0,67.806,67.8919,67.7459,67.8318,65594.0
2019-09-27 11:30:00,79.01,79.07,78.66,78.96,62185.0,67.8232,67.8747,67.5227,67.7803,62185.0
2019-09-27 12:00:00,78.97,79.0,78.84,78.91,40430.0,67.7889,67.8146,67.6773,67.7373,40430.0
2019-09-27 12:30:00,78.89,78.92,78.61,78.62,44533.0,67.7202,67.7459,67.4798,67.4884,44533.0
2019-09-27 13:00:00,78.6,78.77,78.58,78.74,43163.0,67.4712,67.6172,67.4541,67.5914,43163.0
2019-09-27 13:30:00,78.73,78.79,78.63,78.67,50445.0,67.5828,67.6343,67.497,67.5313,50445.0
2019-09-27 14:00:00,78.68,78.72,78.51,78.58,47937.0,67.5399,67.5742,67.394,67.4541,47937.0
2019-09-27 14:30:00,78.57,78.58,78.39,78.48,46662.0,67.4455,67.4541,67.291,67.3682,46662.0
2019-09-27 15:00:00,78.48,78.67,78.48,78.56,87540.0,67.3682,67.5313,67.3682,67.4369,87540.0
2019-09-27 15:30:00,78.56,78.9,78.53,78.89,234960.0,67.4369,67.7288,67.4111,67.7202,234960.0
2019-09-30 09:30:00,79.07,79.25,78.78,79.11,99789.0,67.8747,68.0292,67.6258,67.909,99789.0
2019-09-30 10:00:00,79.1,79.16,78.86,78.95,66476.0,67.9004,67.9519,67.6944,67.7717,66476.0
2019-09-30 10:30:00,78.97,79.16,78.95,79.04,55702.0,67.7889,67.9519,67.7717,67.8489,55702.0
2019-09-30 11:00:00,79.03,79.29,79.03,79.29,51515.0,67.8404,68.0635,67.8404,68.0635,51515.0
2019-09-30 11:30:00,79.29,79.35,79.26,79.34,42357.0,68.0635,68.115,68.0378,68.1065,42357.0
2019-09-30 12:00:00,79.34,79.51,79.33,79.46,65868.0,68.1065,68.2524,68.0979,68.2095,65868.0
2019-09-30 12:30:00,79.44,79.47,79.33,79.39,51198.0,68.1923,68.2181,68.0979,68.1494,51198.0
2019-09-30 13:00:00,79.39,79.42,79.29,79.38,37215.0,68.1494,68.1751,68.0635,68.1408,37215.0
2019-09-30 13:30:00,79.38,79.4,79.22,79.23,39773.0,68.1408,68.158,68.0035,68.012,39773.0
2019-09-30 14:00:00,79.24,79.39,79.18,79.39,41316.0,68.0206,68.1494,67.9691,68.1494,41316.0
2019-09-30 14:30:00,79.39,79.39,79.29,79.35,43363.0,68.1494,68.1494,68.0635,68.115,43363.0
2019-09-30 15:00:00,79.36,79.53,79.35,79.43,88470.0,68.1236,68.2696,68.115,68.1837,88470.0
2019-09-30 15:30:00,79.44,79.49,79.26,79.36,276403.0,68.1923,68.2352,68.0378,68.1236,276403.0
2019-10-01 09:30:00,79.56,79.74,78.81,78.81,182383.0,68.2953,68.4498,67.6515,67.6515,182383.0
2019-10-01 10:00:00,78.89,79.19,78.8,79.19,59601.0,67.7202,67.9777,67.6429,67.9777,59601.0
2019-10-01 10:30:00,79.22,79.67,79.21,79.58,71693.0,68.0035,68.3897,67.9949,68.3125,71693.0
2019-10-01 11:00:00,79.58,79.66,79.32,79.65,131665.0,68.3125,68.3812,68.0893,68.3726,131665.0
2019-10-01 11:30:00,79.65,79.67,79.5,79.56,63954.0,68.3726,68.3897,68.2438,68.2953,63954.0
2019-10-01 12:00:00,79.55,79.56,79.35,79.45,62657.0,68.2867,68.2953,68.115,68.2009,62657.0
2019-10-01 12:30:00,79.46,79.57,79.37,79.48,53153.0,68.2095,68.3039,68.1322,68.2266,53153.0
2019-10-01 13:00:00,79.48,79.48,79.22,79.26,108703.0,68.2266,68.2266,68.0035,68.0378,108703.0
2019-10-01 13:30:00,79.25,79.3,79.16,79.21,67418.0,68.0292,68.0721,67.9519,67.9949,67418.0
2019-10-01 14:00:00,79.22,79.28,79.14,79.26,63951.0,68.0035,68.055,67.9348,68.0378,63951.0
2019-10-01 14:30:00,79.26,79.43,79.22,79.41,52940.0,68.0378,68.1837,68.0035,68.1666,52940.0
2019-10-01 15:00:00,79.41,79.49,79.31,79.48,90365.0,68.1666,68.2352,68.0807,68.2266,90365.0
2019-10-01 15:30:00,79.47,79.47,79.21,79.35,214631.0,68.2181,68.2181,67.9949,68.115,214631.0
2019-10-02 09:30:00,79.32,79.32,78.71,78.85,161955.0,68.0893,68.0893,67.5657,67.6858,161955.0
2019-10-02 10:00:00,78.83,79.03,78.63,78.68,76315.0,67.6687,67.8404,67.497,67.5399,76315.0
2019-10-02 10:30:00,78.66,78.96,78.61,78.88,125553.0,67.5227,67.7803,67.4798,67.7116,125553.0
2019-10-02 11:00:00,78.86,79.07,78.78,78.8,88889.0,67.6944,67.8747,67.6258,67.6429,88889.0
2019-10-02 11:30:00,78.8,78.99,78.6,78.97,74724.0,67.6429,67.806,67.4712,67.7889,74724.0
2019-10-02 12:00:00,78.97,78.97,78.68,78.68,49970.0,67.7889,67.7889,67.5399,67.5399,49970.0
2019-10-02 12:30:00,78.68,78.7,78.33,78.51,116184.0,67.5399,67.5571,67.2395,67.394,116184.0
2019-10-02 13:00:00,78.51,78.65,78.47,78.53,71613.0,67.394,67.5142,67.3596,67.4111,71613.0
2019-10-02 13:30:00,78.5,78.7,78.43,78.68,66019.0,67.3854,67.5571,67.3253,67.5399,66019.0
2019-10-02 14:00:00,78.67,78.82,78.58,78.81,57346.0,67.5313,67.6601,67.4541,67.6515,57346.0
2019-10-02 14:30:00,78.8,78.88,78.73,78.8,54561.0,67.6429,67.7116,67.5828,67.6429,54561.0
2019-10-02 15:00:00,78.8,78.87,78.68,78.76,75376.0,67.6429,67.703,67.5399,67.6086,75376.0
2019-10-02 15:30:00,78.76,78.77,78.56,78.63,311109.0,67.6086,67.6172,67.4369,67.497,311109.0
2019-10-03 09:30:00,77.98,78.53,77.67,78.27,125350.0,67.2739,67.7484,67.0065,67.5241,125350.0
2019-10-03 10:00:00,78.23,78.23,77.46,77.93,108138.0,67.4896,67.4896,66.8253,67.2308,108138.0
2019-10-03 10:30:00,77.91,77.92,77.5,77.5,116834.0,67.2135,67.2222,66.8598,66.8598,116834.0
2019-10-03 11:00:00,77.47,77.84,77.45,77.67,168372.0,66.834,67.1532,66.8167,67.0065,168372.0
2019-10-03 11:30:00,77.68,77.69,77.35,77.4,227974.0,67.0151,67.0237,66.7304,66.7736,227974.0
2019-10-03 12:00:00,77.42,77.59,77.42,77.5,319442.0,66.7908,66.9375,66.7908,66.8598,319442.0
2019-10-03 12:30:00,77.49,77.82,77.45,77.77,219961.0,66.8512,67.1359,66.8167,67.0928,219961.0
2019-10-03 13:00:00,77.8,78.04,77.79,77.98,47696.0,67.1186,67.3257,67.11,67.2739,47696.0
2019-10-03 13:30:00,77.98,78.24,77.92,78.23,58829.0,67.2739,67.4982,67.2222,67.4896,58829.0
2019-10-03 14:00:00,78.23,78.28,78.2,78.24,50989.0,67.4896,67.5327,67.4637,67.4982,50989.0
2019-10-03 14:30:00,78.25,78.26,77.93,77.98,67238.0,67.5069,67.5155,67.2308,67.2739,67238.0
2019-10-03 15:00:00,77.98,78.08,77.88,77.91,177763.0,67.2739,67.3602,67.1877,67.2135,177763.0
2019-10-03 15:30:00,77.92,78.02,77.7,77.96,386718.0,67.2222,67.3084,67.0324,67.2567,386718.0
2019-10-04 09:30:00,78.01,78.31,78.0,78.21,104696.0,67.2998,67.5586,67.2912,67.4724,104696.0
2019-10-04 10:00:00,78.2,78.25,77.99,78.19,150066.0,67.4637,67.5069,67.2826,67.4551,150066.0
2019-10-04 10:30:00,78.2,78.21,78.02,78.05,52405.0,67.4637,67.4724,67.3084,67.3343,52405.0
2019-10-04 11:00:00,78.04,78.11,77.64,77.76,314248.0,67.3257,67.3861,66.9806,67.0841,314248.0
2019-10-04 11:30:00,77.77,77.84,77.56,77.6,169094.0,67.0928,67.1532,66.9116,66.9461,169094.0
2019-10-04 12:00:00,77.62,77.77,77.6,77.64,60826.0,66.9634,67.0928,66.9461,66.9806,60826.0
2019-10-04 12:30:00,77.66,77.71,77.6,77.65,54559.0,66.9979,67.041,66.9461,66.9892,54559.0
2019-10-04 13:00:00,77.66,77.74,77.55,77.58,88777.0,66.9979,67.0669,66.903,66.9288,88777.0
2019-10-04 13:30:00,77.57,77.83,77.53,77.65,94496.0,66.9202,67.1445,66.8857,66.9892,94496.0
2019-10-04 14:00:00,77.66,77.9,77.62,77.85,89025.0,66.9979,67.2049,66.9634,67.1618,89025.0
2019-10-04 14:30:00,77.83,78.0,77.8,77.92,174690.0,67.1445,67.2912,67.1186,67.2222,174690.0
2019-10-04 15:00:00,77.94,78.11,77.9,78.09,129659.0,67.2394,67.3861,67.2049,67.3688,129659.0
2019-10-04 15:30:00,78.1,78.19,77.9,78.07,543390.0,67.3775,67.4551,67.2049,67.3516,543390.0
2019-10-07 09:30:00,77.85,77.95,77.44,77.56,91316.0,67.1618,67.2481,66.8081,66.9116,91316.0
2019-10-07 10:00:00,77.57,77.87,77.57,77.87,43732.0,66.9202,67.179,66.9202,67.179,43732.0
2019-10-07 10:30:00,77.86,78.11,77.82,78.1,49473.0,67.1704,67.3861,67.1359,67.3775,49473.0
2019-10-07 11:00:00,78.1,78.11,77.96,78.03,60859.0,67.3775,67.3861,67.2567,67.3171,60859.0
2019-10-07 11:30:00,78.03,78.31,78.03,78.31,60866.0,67.3171,67.5586,67.3171,67.5586,60866.0
2019-10-07 12:00:00,78.32,78.34,77.81,77.84,56883.0,67.5673,67.5845,67.1273,67.1532,56883.0
2019-10-07 12:30:00,77.84,78.19,77.84,78.16,51021.0,67.1532,67.4551,67.1532,67.4292,51021.0
2019-10-07 13:00:00,78.16,78.3,78.08,78.3,55514.0,67.4292,67.55,67.3602,67.55,55514.0
2019-10-07 13:30:00,78.3,78.43,78.29,78.38,84465.0,67.55,67.6622,67.5414,67.619,84465.0
2019-10-07 14:00:00,78.39,78.39,78.24,78.31,45584.0,67.6276,67.6276,67.4982,67.5586,45584.0
2019-10-07 14:30:00,78.31,78.34,78.15,78.24,91852.0,67.5586,67.5845,67.4206,67.4982,91852.0
2019-10-07 15:00:00,78.23,78.4,78.2,78.38,145658.0,67.4896,67.6363,67.4637,67.619,145658.0
2019-10-07 15:30:00,78.38,78.42,78.2,78.22,273019.0,67.619,67.6535,67.4637,67.481,273019.0
2019-10-08 09:30:00,78.04,78.11,77.68,77.95,88037.0,67.3257,67.3861,67.0151,67.2481,88037.0
2019-10-08 10:00:00,77.95,77.96,77.63,77.71,70930.0,67.2481,67.2567,66.972,67.041,70930.0
2019-10-08 10:30:00,77.69,77.92,77.67,77.84,63931.0,67.0237,67.2222,67.0065,67.1532,63931.0
2019-10-08 11:00:00,77.84,77.89,77.56,77.6,46947.0,67.1532,67.1963,66.9116,66.9461,46947.0
2019-10-08 11:30:00,77.59,77.69,77.48,77.68,71343.0,66.9375,67.0237,66.8426,67.0151,71343.0
2019-10-08 12:00:00,77.69,77.92,77.65,77.89,54724.0,67.0237,67.2222,66.9892,67.1963,54724.0
2019-10-08 12:30:00,77.9,78.09,77.88,78.04,38409.0,67.2049,67.3688,67.1877,67.3257,38409.0
2019-10-08 13:00:00,78.05,78.08,77.85,78.03,28886.0,67.3343,67.3602,67.1618,67.3171,28886.0
2019-10-08 13:30:00,78.03,78.1,77.99,78.01,47434.0,67.3171,67.3775,67.2826,67.2998,47434.0
2019-10-08 14:00:00,78.01,78.13,77.95,78.06,40429.0,67.2998,67.4033,67.2481,67.3429,40429.0
2019-10-08 14:30:00,78.07,78.35,77.9,78.07,56846.0,67.3516,67.5931,67.2049,67.3516,56846.0
2019-10-08 15:00:00,78.05,78.11,77.94,77.98,60396.0,67.3343,67.3861,67.2394,67.2739,60396.0
2019-10-08 15:30:00,77.98,78.02,77.56,77.59,380980.0,67.2739,67.3084,66.9116,66.9375,380980.0
2019-10-09 09:30:00,77.88,78.42,77.86,77.94,154423.0,67.1877,67.6535,67.1704,67.2394,154423.0
2019-10-09 10:00:00,77.92,78.25,77.89,78.12,192403.0,67.2222,67.5069,67.1963,67.3947,192403.0
2019-10-09 10:30:00,78.11,78.4,78.08,78.24,184296.0,67.3861,67.6363,67.3602,67.4982,184296.0
2019-10-09 11:00:00,78.25,78.29,78.07,78.14,55423.0,67.5069,67.5414,67.3516,67.412,55423.0
2019-10-09 11:30:00,78.14,78.4,78.12,78.31,45585.0,67.412,67.6363,67.3947,67.5586,45585.0
2019-10-09 12:00:00,78.32,78.39,78.25,78.29,47244.0,67.5673,67.6276,67.5069,67.5414,47244.0
2019-10-09 12:30:00,78.3,78.44,78.29,78.42,42434.0,67.55,67.6708,67.5414,67.6535,42434.0
2019-10-09 13:00:00,78.42,78.51,78.35,78.39,34632.0,67.6535,67.7312,67.5931,67.6276,34632.0
2019-10-09 13:30:00,78.42,78.48,78.35,78.42,43810.0,67.6535,67.7053,67.5931,67.6535,43810.0
2019-10-09 14:00:00,78.41,78.59,78.39,78.53,41227.0,67.6449,67.8002,67.6276,67.7484,41227.0
2019-10-09 14:30:00,78.52,78.55,78.42,78.48,65461.0,67.7398,67.7657,67.6535,67.7053,65461.0
2019-10-09 15:00:00,78.48,78.65,78.47,78.53,119998.0,67.7053,67.8519,67.6967,67.7484,119998.0
2019-10-09 15:30:00,78.52,78.53,78.14,78.15,304467.0,67.7398,67.7484,67.412,67.4206,304467.0
2019-10-10 09:30:00,77.97,78.11,77.78,78.1,132236.0,67.2653,67.3861,67.1014,67.3775,132236.0
2019-10-10 10:00:00,78.12,78.4,78.09,78.2,153206.0,67.3947,67.6363,67.3688,67.4637,153206.0
2019-10-10 10:30:00,78.21,78.38,78.2,78.37,55666.0,67.4724,67.619,67.4637,67.6104,55666.0
2019-10-10 11:00:00,78.39,78.73,78.36,78.67,63096.0,67.6276,67.921,67.6018,67.8692,63096.0
2019-10-10 11:30:00,78.67,78.69,78.25,78.32,77579.0,67.8692,67.8865,67.5069,67.5673,77579.0
2019-10-10 12:00:00,78.32,78.47,78.25,78.25,38073.0,67.5673,67.6967,67.5069,67.5069,38073.0
2019-10-10 12:30:00,78.24,78.32,78.18,78.28,26058.0,67.4982,67.5673,67.4465,67.5327,26058.0
2019-10-10 13:00:00,78.3,78.44,78.3,78.36,35991.0,67.55,67.6708,67.55,67.6018,35991.0
2019-10-10 13:30:00,78.33,78.42,78.27,78.39,47559.0,67.5759,67.6535,67.5241,67.6276,47559.0
2019-10-10 14:00:00,78.4,78.43,78.13,78.33,40794.0,67.6363,67.6622,67.4033,67.5759,40794.0
2019-10-10 14:30:00,78.31,78.43,78.22,78.25,43054.0,67.5586,67.6622,67.481,67.5069,43054.0
2019-10-10 15:00:00,78.24,78.4,78.23,78.38,63320.0,67.4982,67.6363,67.4896,67.619,63320.0
2019-10-10 15:30:00,78.38,78.43,78.16,78.26,184712.0,67.619,67.6622,67.4292,67.5155,184712.0
2019-10-11 09:30:00,78.48,78.83,78.36,78.45,112077.0,67.7053,68.0072,67.6018,67.6794,112077.0
2019-10-11 10:00:00,78.47,78.91,78.47,78.8,89112.0,67.6967,68.0763,67.6967,67.9814,89112.0
2019-10-11 10:30:00,78.82,78.9,78.71,78.88,53313.0,67.9986,68.0676,67.9037,68.0504,53313.0
2019-10-11 11:00:00,78.88,78.99,78.85,78.92,76472.0,68.0504,68.1453,68.0245,68.0849,76472.0
2019-10-11 11:30:00,78.93,79.06,78.83,78.87,53992.0,68.0935,68.2057,68.0072,68.0417,53992.0
2019-10-11 12:00:00,78.85,78.9,78.76,78.89,39361.0,68.0245,68.0676,67.9468,68.059,39361.0
2019-10-11 12:30:00,78.89,78.93,78.64,78.92,77480.0,68.059,68.0935,67.8433,68.0849,77480.0
2019-10-11 13:00:00,78.93,79.07,78.82,78.9,44347.0,68.0935,68.2143,67.9986,68.0676,44347.0
2019-10-11 13:30:00,78.9,79.11,78.85,79.09,36644.0,68.0676,68.2488,68.0245,68.2315,36644.0
2019-10-11 14:00:00,79.09,79.14,78.99,79.13,38535.0,68.2315,68.2747,68.1453,68.266,38535.0
2019-10-11 14:30:00,79.13,79.23,79.09,79.23,57083.0,68.266,68.3523,68.2315,68.3523,57083.0
2019-10-11 15:00:00,79.22,79.35,79.19,79.31,132499.0,68.3437,68.4558,68.3178,68.4213,132499.0
2019-10-11 15:30:00,79.32,79.32,78.72,78.81,364690.0,68.43,68.43,67.9123,67.99,364690.0
2019-10-14 09:30:00,79.08,79.33,78.98,79.1,73238.0,68.2229,68.4386,68.1366,68.2402,73238.0
2019-10-14 10:00:00,79.13,79.26,79.11,79.18,55712.0,68.266,68.3782,68.2488,68.3092,55712.0
2019-10-14 10:30:00,79.18,79.25,79.08,79.2,79855.0,68.3092,68.3696,68.2229,68.3264,79855.0
2019-10-14 11:00:00,79.2,79.21,78.94,78.97,52992.0,68.3264,68.3351,68.1021,68.128,52992.0
2019-10-14 11:30:00,78.98,79.01,78.81,78.84,41750.0,68.1366,68.1625,67.99,68.0159,41750.0
2019-10-14 12:00:00,78.84,78.87,78.76,78.79,37592.0,68.0159,68.0417,67.9468,67.9727,37592.0
2019-10-14 12:30:00,78.8,78.87,78.74,78.77,42507.0,67.9814,68.0417,67.9296,67.9555,42507.0
2019-10-14 13:00:00,78.78,78.94,78.75,78.9,80674.0,67.9641,68.1021,67.9382,68.0676,80674.0
2019-10-14 13:30:00,78.9,79.01,78.83,79.0,44934.0,68.0676,68.1625,68.0072,68.1539,44934.0
2019-10-14 14:00:00,79.01,79.16,79.01,79.06,66637.0,68.1625,68.2919,68.1625,68.2057,66637.0
2019-10-14 14:30:00,79.05,79.08,78.99,79.06,110870.0,68.197,68.2229,68.1453,68.2057,110870.0
2019-10-14 15:00:00,79.05,79.08,78.91,78.91,120907.0,68.197,68.2229,68.0763,68.0763,120907.0
2019-10-14 15:30:00,78.92,79.14,78.88,79.01,365441.0,68.0849,68.2747,68.0504,68.1625,365441.0
2019-10-15 09:30:00,79.5,79.5,79.06,79.38,93908.0,68.5852,68.5852,68.2057,68.4817,93908.0
2019-10-15 10:00:00,79.37,79.43,79.23,79.25,55260.0,68.4731,68.5249,68.3523,68.3696,55260.0
2019-10-15 10:30:00,79.26,79.26,79.01,79.09,72180.0,68.3782,68.3782,68.1625,68.2315,72180.0
2019-10-15 11:00:00,79.1,79.11,78.94,79.02,98410.0,68.2402,68.2488,68.1021,68.1711,98410.0
2019-10-15 11:30:00,79.02,79.2,78.9,79.17,59717.0,68.1711,68.3264,68.0676,68.3006,59717.0
2019-10-15 12:00:00,79.18,79.24,79.17,79.2,56494.0,68.3092,68.3609,68.3006,68.3264,56494.0
2019-10-15 12:30:00,79.21,79.21,78.95,79.01,120300.0,68.3351,68.3351,68.1108,68.1625,120300.0
2019-10-15 13:00:00,79.02,79.03,78.83,78.86,37388.0,68.1711,68.1798,68.0072,68.0331,37388.0
2019-10-15 13:30:00,78.86,79.0,78.82,78.98,42099.0,68.0331,68.1539,67.9986,68.1366,42099.0
2019-10-15 14:00:00,78.98,79.19,78.98,79.19,49266.0,68.1366,68.3178,68.1366,68.3178,49266.0
2019-10-15 14:30:00,79.19,79.26,79.1,79.11,78211.0,68.3178,68.3782,68.2402,68.2488,78211.0
2019-10-15 15:00:00,79.14,79.17,79.06,79.14,94975.0,68.2747,68.3006,68.2057,68.2747,94975.0
2019-10-15 15:30:00,79.14,79.18,79.04,79.08,269369.0,68.2747,68.3092,68.1884,68.2229,269369.0
2019-10-16 09:30:00,78.95,79.47,78.81,79.43,119885.0,68.1108,68.5594,67.99,68.5249,119885.0
2019-10-16 10:00:00,79.4,79.54,79.19,79.32,84064.0,68.499,68.6198,68.3178,68.43,84064.0
2019-10-16 10:30:00,79.3,79.45,79.29,79.41,50128.0,68.4127,68.5421,68.4041,68.5076,50128.0
2019-10-16 11:00:00,79.41,79.42,79.2,79.21,66843.0,68.5076,68.5162,68.3264,68.3351,66843.0
2019-10-16 11:30:00,79.22,79.22,79.09,79.15,71463.0,68.3437,68.3437,68.2315,68.2833,71463.0
2019-10-16 12:00:00,79.14,79.2,78.75,78.88,1433920.0,68.2747,68.3264,67.9382,68.0504,1433920.0
2019-10-16 12:30:00,78.89,79.0,78.8,78.92,83358.0,68.059,68.1539,67.9814,68.0849,83358.0
2019-10-16 13:00:00,78.92,78.98,78.86,78.91,41841.0,68.0849,68.1366,68.0331,68.0763,41841.0
2019-10-16 13:30:00,78.91,78.96,78.88,78.9,50197.0,68.0763,68.1194,68.0504,68.0676,50197.0
2019-10-16 14:00:00,78.89,78.96,78.87,78.94,64138.0,68.059,68.1194,68.0417,68.1021,64138.0
2019-10-16 14:30:00,78.94,79.0,78.93,78.96,71795.0,68.1021,68.1539,68.0935,68.1194,71795.0
2019-10-16 15:00:00,78.96,79.0,78.88,78.94,102175.0,68.1194,68.1539,68.0504,68.1021,102175.0
2019-10-16 15:30:00,78.93,79.03,78.8,78.9,362336.0,68.0935,68.1798,67.9814,68.0676,362336.0
2019-10-17 09:30:00,79.04,79.32,79.04,79.26,74797.0,68.1884,68.43,68.1884,68.3782,74797.0
2019-10-17 10:00:00,79.24,79.28,78.9,79.02,51606.0,68.3609,68.3955,68.0676,68.1711,51606.0
2019-10-17 10:30:00,79.03,79.16,78.98,79.07,43801.0,68.1798,68.2919,68.1366,68.2143,43801.0
2019-10-17 11:00:00,79.07,79.09,78.81,79.01,54662.0,68.2143,68.2315,67.99,68.1625,54662.0
2019-10-17 11:30:00,79.01,79.11,78.96,79.04,43751.0,68.1625,68.2488,68.1194,68.1884,43751.0
2019-10-17 12:00:00,79.03,79.17,78.97,79.14,37037.0,68.1798,68.3006,68.128,68.2747,37037.0
2019-10-17 12:30:00,79.14,79.34,79.14,79.33,33064.0,68.2747,68.4472,68.2747,68.4386,33064.0
2019-10-17 13:00:00,79.32,79.43,79.32,79.4,50534.0,68.43,68.5249,68.43,68.499,50534.0
2019-10-17 13:30:00,79.4,79.41,79.32,79.32,37294.0,68.499,68.5076,68.43,68.43,37294.0
2019-10-17 14:00:00,79.31,79.32,79.2,79.25,48464.0,68.4213,68.43,68.3264,68.3696,48464.0
2019-10-17 14:30:00,79.25,79.32,79.2,79.23,40157.0,68.3696,68.43,68.3264,68.3523,40157.0
2019-10-17 15:00:00,79.23,79.25,79.16,79.22,66573.0,68.3523,68.3696,68.2919,68.3437,66573.0
2019-10-17 15:30:00,79.23,79.29,79.05,79.17,224011.0,68.3523,68.4041,68.197,68.3006,224011.0
2019-10-18 09:30:00,79.19,79.43,78.98,79.31,274091.0,68.3178,68.5249,68.1366,68.4213,274091.0
2019-10-18 10:00:00,79.31,79.44,79.2,79.41,54701.0,68.4213,68.5335,68.3264,68.5076,54701.0
2019-10-18 10:30:00,79.4,79.45,79.26,79.44,48909.0,68.499,68.5421,68.3782,68.5335,48909.0
2019-10-18 11:00:00,79.42,79.57,79.34,79.54,90306.0,68.5162,68.6456,68.4472,68.6198,90306.0
2019-10-18 11:30:00,79.55,79.6,79.42,79.42,55358.0,68.6284,68.6715,68.5162,68.5162,55358.0
2019-10-18 12:00:00,79.42,79.42,79.2,79.24,50220.0,68.5162,68.5162,68.3264,68.3609,50220.0
2019-10-18 12:30:00,79.23,79.32,79.22,79.28,35843.0,68.3523,68.43,68.3437,68.3955,35843.0
2019-10-18 13:00:00,79.27,79.33,79.19,79.29,33611.0,68.3868,68.4386,68.3178,68.4041,33611.0
2019-10-18 13:30:00,79.29,79.39,79.24,79.37,33470.0,68.4041,68.4903,68.3609,68.4731,33470.0
2019-10-18 14:00:00,79.37,79.43,79.28,79.42,35879.0,68.4731,68.5249,68.3955,68.5162,35879.0
2019-10-18 14:30:00,79.42,79.47,79.34,79.46,60405.0,68.5162,68.5594,68.4472,68.5507,60405.0
2019-10-18 15:00:00,79.46,79.47,79.31,79.31,58485.0,68.5507,68.5594,68.4213,68.4213,58485.0
2019-10-18 15:30:00,79.31,79.33,79.14,79.15,215301.0,68.4213,68.4386,68.2747,68.2833,215301.0
2019-10-21 09:30:00,79.14,79.23,78.96,79.22,68642.0,68.2747,68.3523,68.1194,68.3437,68642.0
2019-10-21 10:00:00,79.21,79.43,79.18,79.38,42596.0,68.3351,68.5249,68.3092,68.4817,42596.0
2019-10-21 10:30:00,79.38,79.5,79.37,79.46,56319.0,68.4817,68.5852,68.4731,68.5507,56319.0
2019-10-21 11:00:00,79.48,79.54,79.32,79.33,47636.0,68.568,68.6198,68.43,68.4386,47636.0
2019-10-21 11:30:00,79.33,79.42,79.28,79.39,32740.0,68.4386,68.5162,68.3955,68.4903,32740.0
2019-10-21 12:00:00,79.38,79.38,79.24,79.35,49110.0,68.4817,68.4817,68.3609,68.4558,49110.0
2019-10-21 12:30:00,79.34,79.45,79.33,79.37,29726.0,68.4472,68.5421,68.4386,68.4731,29726.0
2019-10-21 13:00:00,79.37,79.44,79.29,79.44,52267.0,68.4731,68.5335,68.4041,68.5335,52267.0
2019-10-21 13:30:00,79.43,79.44,79.34,79.42,37383.0,68.5249,68.5335,68.4472,68.5162,37383.0
2019-10-21 14:00:00,79.42,79.57,79.41,79.5,39956.0,68.5162,68.6456,68.5076,68.5852,39956.0
2019-10-21 14:30:00,79.51,79.61,79.5,79.56,80321.0,68.5939,68.6801,68.5852,68.637,80321.0
2019-10-21 15:00:00,79.56,79.61,79.51,79.52,61216.0,68.637,68.6801,68.5939,68.6025,61216.0
2019-10-21 15:30:00,79.52,79.58,79.42,79.44,179616.0,68.6025,68.6543,68.5162,68.5335,179616.0
2019-10-22 09:30:00,79.6,79.7,78.93,79.34,76877.0,68.6715,68.7578,68.0935,68.4472,76877.0
2019-10-22 10:00:00,79.33,79.42,79.24,79.32,49600.0,68.4386,68.5162,68.3609,68.43,49600.0
2019-10-22 10:30:00,79.33,79.53,79.14,79.38,60836.0,68.4386,68.6111,68.2747,68.4817,60836.0
2019-10-22 11:00:00,79.39,79.58,79.31,79.57,56523.0,68.4903,68.6543,68.4213,68.6456,56523.0
2019-10-22 11:30:00,79.56,79.62,79.24,79.31,91822.0,68.637,68.6888,68.3609,68.4213,91822.0
2019-10-22 12:00:00,79.33,79.44,79.22,79.22,70915.0,68.4386,68.5335,68.3437,68.3437,70915.0
2019-10-22 12:30:00,79.21,79.36,79.13,79.34,42093.0,68.3351,68.4645,68.266,68.4472,42093.0
2019-10-22 13:00:00,79.34,79.36,79.24,79.32,46588.0,68.4472,68.4645,68.3609,68.43,46588.0
2019-10-22 13:30:00,79.31,79.32,79.16,79.21,96112.0,68.4213,68.43,68.2919,68.3351,96112.0
2019-10-22 14:00:00,79.2,79.24,79.12,79.21,44327.0,68.3264,68.3609,68.2574,68.3351,44327.0
2019-10-22 14:30:00,79.22,79.23,79.12,79.19,68619.0,68.3437,68.3523,68.2574,68.3178,68619.0
2019-10-22 15:00:00,79.2,79.23,79.13,79.22,96476.0,68.3264,68.3523,68.266,68.3437,96476.0
2019-10-22 15:30:00,79.22,79.24,78.99,78.99,361471.0,68.3437,68.3609,68.1453,68.1453,361471.0
2019-10-23 09:30:00,79.15,79.56,79.12,79.42,130846.0,68.2833,68.637,68.2574,68.5162,130846.0
2019-10-23 10:00:00,79.41,79.45,79.11,79.2,71569.0,68.5076,68.5421,68.2488,68.3264,71569.0
2019-10-23 10:30:00,79.19,79.24,79.09,79.14,54526.0,68.3178,68.3609,68.2315,68.2747,54526.0
2019-10-23 11:00:00,79.14,79.15,79.01,79.08,55685.0,68.2747,68.2833,68.1625,68.2229,55685.0
2019-10-23 11:30:00,79.1,79.1,79.01,79.02,55923.0,68.2402,68.2402,68.1625,68.1711,55923.0
2019-10-23 12:00:00,79.01,79.1,78.99,79.08,45987.0,68.1625,68.2402,68.1453,68.2229,45987.0
2019-10-23 12:30:00,79.08,79.13,79.02,79.05,39283.0,68.2229,68.266,68.1711,68.197,39283.0
2019-10-23 13:00:00,79.05,79.1,79.0,79.09,39101.0,68.197,68.2402,68.1539,68.2315,39101.0
2019-10-23 13:30:00,79.09,79.1,79.02,79.03,74715.0,68.2315,68.2402,68.1711,68.1798,74715.0
2019-10-23 14:00:00,79.03,79.05,78.89,78.9,45117.0,68.1798,68.197,68.059,68.0676,45117.0
2019-10-23 14:30:00,78.9,78.9,78.77,78.78,42543.0,68.0676,68.0676,67.9555,67.9641,42543.0
2019-10-23 15:00:00,78.77,78.87,78.75,78.77,54548.0,67.9555,68.0417,67.9382,67.9555,54548.0
2019-10-23 15:30:00,78.78,78.94,78.73,78.84,247203.0,67.9641,68.1021,67.921,68.0159,247203.0
2019-10-24 09:30:00,78.84,78.87,78.34,78.6,88672.0,68.0159,68.0417,67.5845,67.8088,88672.0
2019-10-24 10:00:00,78.59,78.83,78.56,78.69,62628.0,67.8002,68.0072,67.7743,67.8865,62628.0
2019-10-24 10:30:00,78.71,78.95,78.65,78.88,56228.0,67.9037,68.1108,67.8519,68.0504,56228.0
2019-10-24 11:00:00,78.89,78.96,78.84,78.95,64510.0,68.059,68.1194,68.0159,68.1108,64510.0
2019-10-24 11:30:00,78.95,78.96,78.84,78.86,85105.0,68.1108,68.1194,68.0159,68.0331,85105.0
2019-10-24 12:00:00,78.87,78.95,78.73,78.81,71180.0,68.0417,68.1108,67.921,67.99,71180.0
2019-10-24 12:30:00,78.81,78.96,78.8,78.85,149459.0,67.99,68.1194,67.9814,68.0245,149459.0
2019-10-24 13:00:00,78.84,78.87,78.78,78.84,52802.0,68.0159,68.0417,67.9641,68.0159,52802.0
2019-10-24 13:30:00,78.84,78.89,78.74,78.85,54281.0,68.0159,68.059,67.9296,68.0245,54281.0
2019-10-24 14:00:00,78.84,78.9,78.8,78.85,239854.0,68.0159,68.0676,67.9814,68.0245,239854.0
2019-10-24 14:30:00,78.85,79.0,78.84,79.0,114394.0,68.0245,68.1539,68.0159,68.1539,114394.0
2019-10-24 15:00:00,79.0,79.09,78.81,79.08,784173.0,68.1539,68.2315,67.99,68.2229,784173.0
2019-10-24 15:30:00,79.08,79.14,78.88,78.94,421086.0,68.2229,68.2747,68.0504,68.1021,421086.0
2019-10-25 09:30:00,79.15,79.54,79.03,79.35,143505.0,68.2833,68.6198,68.1798,68.4558,143505.0
2019-10-25 10:00:00,79.33,79.37,79.23,79.29,87187.0,68.4386,68.4731,68.3523,68.4041,87187.0
2019-10-25 10:30:00,79.29,79.35,79.21,79.29,75039.0,68.4041,68.4558,68.3351,68.4041,75039.0
2019-10-25 11:00:00,79.32,79.35,79.23,79.32,120171.0,68.43,68.4558,68.3523,68.43,120171.0
2019-10-25 11:30:00,79.31,79.5,79.24,79.5,141048.0,68.4213,68.5852,68.3609,68.5852,141048.0
2019-10-25 12:00:00,79.5,79.56,79.42,79.47,86629.0,68.5852,68.637,68.5162,68.5594,86629.0
2019-10-25 12:30:00,79.48,79.61,79.47,79.52,68379.0,68.568,68.6801,68.5594,68.6025,68379.0
2019-10-25 13:00:00,79.52,79.53,79.44,79.5,53656.0,68.6025,68.6111,68.5335,68.5852,53656.0
2019-10-25 13:30:00,79.5,79.51,79.34,79.38,46974.0,68.5852,68.5939,68.4472,68.4817,46974.0
2019-10-25 14:00:00,79.37,79.39,79.28,79.29,74785.0,68.4731,68.4903,68.3955,68.4041,74785.0
2019-10-25 14:30:00,79.29,79.31,79.24,79.25,42013.0,68.4041,68.4213,68.3609,68.3696,42013.0
2019-10-25 15:00:00,79.26,79.26,79.16,79.17,60595.0,68.3782,68.3782,68.2919,68.3006,60595.0
2019-10-25 15:30:00,79.17,79.25,79.03,79.16,241287.0,68.3006,68.3696,68.1798,68.2919,241287.0
2019-10-28 09:30:00,79.19,79.47,79.16,79.33,106666.0,68.3178,68.5594,68.2919,68.4386,106666.0
2019-10-28 10:00:00,79.33,79.37,79.1,79.12,73222.0,68.4386,68.4731,68.2402,68.2574,73222.0
2019-10-28 10:30:00,79.1,79.21,79.08,79.15,58717.0,68.2402,68.3351,68.2229,68.2833,58717.0
2019-10-28 11:00:00,79.16,79.18,79.1,79.14,66863.0,68.2919,68.3092,68.2402,68.2747,66863.0
2019-10-28 11:30:00,79.14,79.18,78.94,78.99,60523.0,68.2747,68.3092,68.1021,68.1453,60523.0
2019-10-28 12:00:00,79.0,79.0,78.76,78.79,69420.0,68.1539,68.1539,67.9468,67.9727,69420.0
2019-10-28 12:30:00,78.79,78.83,78.64,78.65,64609.0,67.9727,68.0072,67.8433,67.8519,64609.0
2019-10-28 13:00:00,78.66,78.83,78.61,78.73,55261.0,67.8606,68.0072,67.8174,67.921,55261.0
2019-10-28 13:30:00,78.73,78.85,78.67,78.83,49818.0,67.921,68.0245,67.8692,68.0072,49818.0
2019-10-28 14:00:00,78.83,78.85,78.74,78.77,44227.0,68.0072,68.0245,67.9296,67.9555,44227.0
2019-10-28 14:30:00,78.76,78.78,78.6,78.64,65684.0,67.9468,67.9641,67.8088,67.8433,65684.0
2019-10-28 15:00:00,78.64,78.71,78.6,78.7,95158.0,67.8433,67.9037,67.8088,67.8951,95158.0
2019-10-28 15:30:00,78.69,78.9,78.65,78.85,304386.0,67.8865,68.0676,67.8519,68.0245,304386.0
2019-10-29 09:30:00,78.8,78.9,78.38,78.39,102159.0,67.9814,68.0676,67.619,67.6276,102159.0
2019-10-29 10:00:00,78.44,78.72,78.42,78.62,93814.0,67.6708,67.9123,67.6535,67.8261,93814.0
2019-10-29 10:30:00,78.62,78.91,78.53,78.89,112572.0,67.8261,68.0763,67.7484,68.059,112572.0
2019-10-29 11:00:00,78.88,79.1,78.85,79.08,138878.0,68.0504,68.2402,68.0245,68.2229,138878.0
2019-10-29 11:30:00,79.1,79.15,78.94,79.02,81081.0,68.2402,68.2833,68.1021,68.1711,81081.0
2019-10-29 12:00:00,78.97,79.22,78.96,79.14,130231.0,68.128,68.3437,68.1194,68.2747,130231.0
2019-10-29 12:30:00,79.15,79.19,79.01,79.04,136148.0,68.2833,68.3178,68.1625,68.1884,136148.0
2019-10-29 13:00:00,79.02,79.35,79.02,79.34,82580.0,68.1711,68.4558,68.1711,68.4472,82580.0
2019-10-29 13:30:00,79.33,79.37,79.2,79.24,71355.0,68.4386,68.4731,68.3264,68.3609,71355.0
2019-10-29 14:00:00,79.25,79.25,79.08,79.1,62264.0,68.3696,68.3696,68.2229,68.2402,62264.0
2019-10-29 14:30:00,79.1,79.17,79.03,79.03,61762.0,68.2402,68.3006,68.1798,68.1798,61762.0
2019-10-29 15:00:00,79.03,79.14,78.85,79.13,84847.0,68.1798,68.2747,68.0245,68.266,84847.0
2019-10-29 15:30:00,79.14,79.15,78.95,79.1,273882.0,68.2747,68.2833,68.1108,68.2402,273882.0
2019-10-30 09:30:00,79.24,79.33,78.91,79.04,95625.0,68.3609,68.4386,68.0763,68.1884,95625.0
2019-10-30 10:00:00,79.03,79.08,78.92,78.96,42584.0,68.1798,68.2229,68.0849,68.1194,42584.0
2019-10-30 10:30:00,78.98,79.03,78.92,78.95,33611.0,68.1366,68.1798,68.0849,68.1108,33611.0
2019-10-30 11:00:00,78.96,79.13,78.96,79.07,33743.0,68.1194,68.266,68.1194,68.2143,33743.0
2019-10-30 11:30:00,79.06,79.27,78.98,79.26,61884.0,68.2057,68.3868,68.1366,68.3782,61884.0
2019-10-30 12:00:00,79.25,79.3,79.2,79.24,31018.0,68.3696,68.4127,68.3264,68.3609,31018.0
2019-10-30 12:30:00,79.25,79.45,79.22,79.34,61449.0,68.3696,68.5421,68.3437,68.4472,61449.0
2019-10-30 13:00:00,79.34,79.35,79.19,79.21,48998.0,68.4472,68.4558,68.3178,68.3351,48998.0
2019-10-30 13:30:00,79.22,79.29,79.17,79.25,61527.0,68.3437,68.4041,68.3006,68.3696,61527.0
2019-10-30 14:00:00,79.25,79.44,79.17,79.44,78022.0,68.3696,68.5335,68.3006,68.5335,78022.0
2019-10-30 14:30:00,79.45,79.51,79.17,79.48,48126.0,68.5421,68.5939,68.3006,68.568,48126.0
2019-10-30 15:00:00,79.5,79.67,79.48,79.62,66193.0,68.5852,68.7319,68.568,68.6888,66193.0
2019-10-30 15:30:00,79.61,79.67,79.52,79.65,257615.0,68.6801,68.7319,68.6025,68.7147,257615.0
2019-10-31 09:30:00,79.69,79.89,79.48,79.57,163304.0,68.7492,68.9217,68.568,68.6456,163304.0
2019-10-31 10:00:00,79.53,79.64,79.23,79.42,130953.0,68.6111,68.706,68.3523,68.5162,130953.0
2019-10-31 10:30:00,79.41,79.53,79.3,79.51,91251.0,68.5076,68.6111,68.4127,68.5939,91251.0
2019-10-31 11:00:00,79.5,79.58,79.33,79.53,149007.0,68.5852,68.6543,68.4386,68.6111,149007.0
2019-10-31 11:30:00,79.53,79.58,79.41,79.48,107986.0,68.6111,68.6543,68.5076,68.568,107986.0
2019-10-31 12:00:00,79.49,79.51,79.36,79.51,95132.0,68.5766,68.5939,68.4645,68.5939,95132.0
2019-10-31 12:30:00,79.5,79.56,79.38,79.56,89228.0,68.5852,68.637,68.4817,68.637,89228.0
2019-10-31 13:00:00,79.56,79.64,79.52,79.64,56475.0,68.637,68.706,68.6025,68.706,56475.0
2019-10-31 13:30:00,79.64,79.68,79.56,79.56,67567.0,68.706,68.7405,68.637,68.637,67567.0
2019-10-31 14:00:00,79.56,79.56,79.38,79.44,71051.0,68.637,68.637,68.4817,68.5335,71051.0
2019-10-31 14:30:00,79.43,79.57,79.41,79.45,75898.0,68.5249,68.6456,68.5076,68.5421,75898.0
2019-10-31 15:00:00,79.46,79.67,79.45,79.62,125405.0,68.5507,68.7319,68.5421,68.6888,125405.0
2019-10-31 15:30:00,79.63,79.9,79.55,79.88,478864.0,68.6974,68.9303,68.6284,68.9131,478864.0
2019-11-01 09:30:00,80.0,81.0,79.94,80.65,237422.0,69.0166,69.8793,68.9648,69.5774,237422.0
2019-11-01 10:00:00,80.63,80.71,80.58,80.62,130747.0,69.5601,69.6291,69.517,69.5515,130747.0
2019-11-01 10:30:00,80.63,80.92,80.6,80.89,189792.0,69.5601,69.8103,69.5342,69.7844,189792.0
2019-11-01 11:00:00,80.9,81.1,80.8,80.81,184245.0,69.793,69.9656,69.7068,69.7154,184245.0
2019-11-01 11:30:00,80.81,81.16,80.8,81.11,208941.0,69.7154,70.0173,69.7068,69.9742,208941.0
2019-11-01 12:00:00,81.12,81.38,81.06,81.25,176625.0,69.9828,70.2071,69.9311,70.095,176625.0
2019-11-01 12:30:00,81.25,81.6,81.22,81.41,207260.0,70.095,70.3969,70.0691,70.233,207260.0
2019-11-01 13:00:00,81.4,81.47,81.27,81.34,130644.0,70.2244,70.2848,70.1122,70.1726,130644.0
2019-11-01 13:30:00,81.34,81.35,81.16,81.3,157406.0,70.1726,70.1813,70.0173,70.1381,157406.0
2019-11-01 14:00:00,81.31,81.35,81.19,81.26,126335.0,70.1467,70.1813,70.0432,70.1036,126335.0
2019-11-01 14:30:00,81.26,81.36,81.22,81.28,151334.0,70.1036,70.1899,70.0691,70.1209,151334.0
2019-11-01 15:00:00,81.28,81.33,81.14,81.17,188849.0,70.1209,70.164,70.0001,70.026,188849.0
2019-11-01 15:30:00,81.18,81.3,81.16,81.29,465130.0,70.0346,70.1381,70.0173,70.1295,465130.0
2019-11-04 09:30:00,80.86,81.1,78.47,79.85,386052.0,69.7585,69.9656,67.6967,68.8872,386052.0
2019-11-04 10:00:00,79.84,81.28,79.63,80.9,260534.0,68.8786,70.1209,68.6974,69.793,260534.0
2019-11-04 10:30:00,80.88,80.99,80.41,80.44,180193.0,69.7758,69.8707,69.3703,69.3962,180193.0
2019-11-04 11:00:00,80.48,80.88,80.3,80.87,127224.0,69.4307,69.7758,69.2754,69.7672,127224.0
2019-11-04 11:30:00,80.84,81.2,80.7,81.18,123032.0,69.7413,70.0519,69.6205,70.0346,123032.0
2019-11-04 12:00:00,81.16,81.17,80.93,81.08,96468.0,70.0173,70.026,69.8189,69.9483,96468.0
2019-11-04 12:30:00,81.09,81.17,80.75,80.86,94574.0,69.957,70.026,69.6636,69.7585,94574.0
2019-11-04 13:00:00,80.85,81.13,80.8,81.11,84106.0,69.7499,69.9915,69.7068,69.9742,84106.0
2019-11-04 13:30:00,81.11,81.11,80.97,81.06,88297.0,69.9742,69.9742,69.8534,69.9311,88297.0
2019-11-04 14:00:00,81.03,81.09,80.75,80.84,183727.0,69.9052,69.957,69.6636,69.7413,183727.0
2019-11-04 14:30:00,80.84,80.84,80.35,80.39,122460.0,69.7413,69.7413,69.3185,69.3531,122460.0
2019-11-04 15:00:00,80.38,80.7,80.35,80.66,115859.0,69.3444,69.6205,69.3185,69.586,115859.0
2019-11-04 15:30:00,80.66,80.87,80.44,80.81,452330.0,69.586,69.7672,69.3962,69.7154,452330.0
2019-11-05 09:30:00,80.84,81.24,79.88,80.07,161115.0,69.7413,70.0864,68.9131,69.077,161115.0
2019-11-05 10:00:00,80.03,80.73,79.88,80.65,141224.0,69.0425,69.6464,68.9131,69.5774,141224.0
2019-11-05 10:30:00,80.64,80.71,80.23,80.23,100518.0,69.5687,69.6291,69.215,69.215,100518.0
2019-11-05 11:00:00,80.21,80.68,80.0,80.67,115616.0,69.1978,69.6032,69.0166,69.5946,115616.0
2019-11-05 11:30:00,80.65,81.03,80.59,81.02,92302.0,69.5774,69.9052,69.5256,69.8966,92302.0
2019-11-05 12:00:00,81.02,81.17,80.88,80.94,82538.0,69.8966,70.026,69.7758,69.8275,82538.0
2019-11-05 12:30:00,80.93,80.99,80.84,80.94,61298.0,69.8189,69.8707,69.7413,69.8275,61298.0
2019-11-05 13:00:00,80.93,81.03,80.79,80.83,78152.0,69.8189,69.9052,69.6981,69.7326,78152.0
2019-11-05 13:30:00,80.83,80.99,80.76,80.91,81330.0,69.7326,69.8707,69.6723,69.8017,81330.0
2019-11-05 14:00:00,80.91,80.98,80.65,80.7,85439.0,69.8017,69.8621,69.5774,69.6205,85439.0
2019-11-05 14:30:00,80.7,80.71,80.56,80.59,112627.0,69.6205,69.6291,69.4997,69.5256,112627.0
2019-11-05 15:00:00,80.59,80.61,80.31,80.32,159839.0,69.5256,69.5429,69.284,69.2927,159839.0
2019-11-05 15:30:00,80.32,80.33,80.02,80.1,516564.0,69.2927,69.3013,69.0339,69.1029,516564.0
2019-11-06 09:30:00,79.65,80.44,79.65,80.42,220719.0,68.7147,69.3962,68.7147,69.3789,220719.0
2019-11-06 10:00:00,80.42,80.43,80.31,80.41,140392.0,69.3789,69.3876,69.284,69.3703,140392.0
2019-11-06 10:30:00,80.42,80.66,80.41,80.66,103686.0,69.3789,69.586,69.3703,69.586,103686.0
2019-11-06 11:00:00,80.65,80.69,80.43,80.65,69736.0,69.5774,69.6119,69.3876,69.5774,69736.0
2019-11-06 11:30:00,80.66,80.72,80.52,80.61,84264.0,69.586,69.6378,69.4652,69.5429,84264.0
2019-11-06 12:00:00,80.62,80.66,80.54,80.58,58958.0,69.5515,69.586,69.4825,69.517,58958.0
2019-11-06 12:30:00,80.58,80.84,80.54,80.84,60508.0,69.517,69.7413,69.4825,69.7413,60508.0
2019-11-06 13:00:00,80.84,80.89,80.79,80.88,56678.0,69.7413,69.7844,69.6981,69.7758,56678.0
2019-11-06 13:30:00,80.88,80.99,80.85,80.99,58181.0,69.7758,69.8707,69.7499,69.8707,58181.0
2019-11-06 14:00:00,80.98,81.22,80.97,81.11,79984.0,69.8621,70.0691,69.8534,69.9742,79984.0
2019-11-06 14:30:00,81.11,81.12,81.02,81.09,59062.0,69.9742,69.9828,69.8966,69.957,59062.0
2019-11-06 15:00:00,81.08,81.12,81.01,81.02,82364.0,69.9483,69.9828,69.8879,69.8966,82364.0
2019-11-06 15:30:00,81.01,81.1,80.86,81.05,285892.0,69.8879,69.9656,69.7585,69.9224,285892.0
2019-11-07 09:30:00,80.89,81.3,80.75,81.08,157339.0,69.7844,70.1381,69.6636,69.9483,157339.0
2019-11-07 10:00:00,81.07,81.26,80.93,81.02,63997.0,69.9397,70.1036,69.8189,69.8966,63997.0
2019-11-07 10:30:00,81.01,81.17,80.93,80.96,72022.0,69.8879,70.026,69.8189,69.8448,72022.0
2019-11-07 11:00:00,80.96,81.0,80.86,80.87,64038.0,69.8448,69.8793,69.7585,69.7672,64038.0
2019-11-07 11:30:00,80.87,81.29,80.87,81.28,57541.0,69.7672,70.1295,69.7672,70.1209,57541.0
2019-11-07 12:00:00,81.27,81.27,81.0,81.09,48124.0,70.1122,70.1122,69.8793,69.957,48124.0
2019-11-07 12:30:00,81.09,81.19,81.03,81.12,49955.0,69.957,70.0432,69.9052,69.9828,49955.0
2019-11-07 13:00:00,81.12,81.23,81.1,81.22,42228.0,69.9828,70.0777,69.9656,70.0691,42228.0
2019-11-07 13:30:00,81.21,81.23,81.08,81.13,37006.0,70.0605,70.0777,69.9483,69.9915,37006.0
2019-11-07 14:00:00,81.13,81.2,80.85,80.89,64544.0,69.9915,70.0519,69.7499,69.7844,64544.0
2019-11-07 14:30:00,80.9,81.07,80.84,80.9,93798.0,69.793,69.9397,69.7413,69.793,93798.0
2019-11-07 15:00:00,80.92,80.98,80.74,80.76,66701.0,69.8103,69.8621,69.655,69.6723,66701.0
2019-11-07 15:30:00,80.76,80.92,80.69,80.91,223474.0,69.6723,69.8103,69.6119,69.8017,223474.0
2019-11-08 09:30:00,80.8,80.91,80.5,80.5,71575.0,69.7068,69.8017,69.448,69.448,71575.0
2019-11-08 10:00:00,80.51,80.9,80.5,80.89,66607.0,69.4566,69.793,69.448,69.7844,66607.0
2019-11-08 10:30:00,80.87,80.89,80.61,80.66,55827.0,69.7672,69.7844,69.5429,69.586,55827.0
2019-11-08 11:00:00,80.66,80.7,80.45,80.54,81562.0,69.586,69.6205,69.4048,69.4825,81562.0
2019-11-08 11:30:00,80.53,80.64,80.36,80.37,56931.0,69.4738,69.5687,69.3272,69.3358,56931.0
2019-11-08 12:00:00,80.38,80.46,80.26,80.3,92904.0,69.3444,69.4134,69.2409,69.2754,92904.0
2019-11-08 12:30:00,80.29,80.43,80.26,80.35,41031.0,69.2668,69.3876,69.2409,69.3185,41031.0
2019-11-08 13:00:00,80.34,80.43,80.27,80.27,36396.0,69.3099,69.3876,69.2495,69.2495,36396.0
2019-11-08 13:30:00,80.28,80.32,80.14,80.14,32201.0,69.2582,69.2927,69.1374,69.1374,32201.0
2019-11-08 14:00:00,80.15,80.3,80.14,80.18,49504.0,69.146,69.2754,69.1374,69.1719,49504.0
2019-11-08 14:30:00,80.17,80.29,80.13,80.17,61986.0,69.1633,69.2668,69.1288,69.1633,61986.0
2019-11-08 15:00:00,80.17,80.32,80.16,80.28,68482.0,69.1633,69.2927,69.1546,69.2582,68482.0
2019-11-08 15:30:00,80.29,80.4,80.19,80.39,302898.0,69.2668,69.3617,69.1805,69.3531,302898.0
2019-11-11 09:30:00,80.25,80.53,80.18,80.51,57591.0,69.2323,69.4738,69.1719,69.4566,57591.0
2019-11-11 10:00:00,80.52,80.56,80.25,80.31,43933.0,69.4652,69.4997,69.2323,69.284,43933.0
2019-11-11 10:30:00,80.31,80.32,80.03,80.08,41831.0,69.284,69.2927,69.0425,69.0856,41831.0
2019-11-11 11:00:00,80.08,80.2,79.96,79.97,43142.0,69.0856,69.1891,68.9821,68.9907,43142.0
2019-11-11 11:30:00,79.98,79.99,79.84,79.96,46467.0,68.9993,69.008,68.8786,68.9821,46467.0
2019-11-11 12:00:00,79.97,80.0,79.92,79.98,35508.0,68.9907,69.0166,68.9476,68.9993,35508.0
2019-11-11 12:30:00,79.98,80.05,79.95,80.05,32790.0,68.9993,69.0597,68.9735,69.0597,32790.0
2019-11-11 13:00:00,80.05,80.11,79.98,80.02,40038.0,69.0597,69.1115,68.9993,69.0339,40038.0
2019-11-11 13:30:00,80.02,80.15,80.02,80.08,30911.0,69.0339,69.146,69.0339,69.0856,30911.0
2019-11-11 14:00:00,80.09,80.09,79.89,79.9,59962.0,69.0942,69.0942,68.9217,68.9303,59962.0
2019-11-11 14:30:00,79.9,79.92,79.83,79.89,54215.0,68.9303,68.9476,68.8699,68.9217,54215.0
2019-11-11 15:00:00,79.9,80.06,79.86,80.04,277729.0,68.9303,69.0684,68.8958,69.0511,277729.0
2019-11-11 15:30:00,80.06,80.19,80.03,80.15,220434.0,69.0684,69.1805,69.0425,69.146,220434.0
2019-11-12 09:30:00,80.41,80.49,80.18,80.37,91218.0,69.3703,69.4393,69.1719,69.3358,91218.0
2019-11-12 10:00:00,80.37,80.59,80.34,80.55,60831.0,69.3358,69.5256,69.3099,69.4911,60831.0
2019-11-12 10:30:00,80.55,80.6,80.12,80.12,68933.0,69.4911,69.5342,69.1201,69.1201,68933.0
2019-11-12 11:00:00,80.11,80.32,80.08,80.08,61056.0,69.1115,69.2927,69.0856,69.0856,61056.0
2019-11-12 11:30:00,80.07,80.11,79.77,79.79,76033.0,69.077,69.1115,68.8182,68.8354,76033.0
2019-11-12 12:00:00,79.81,80.02,79.8,80.0,40069.0,68.8527,69.0339,68.8441,69.0166,40069.0
2019-11-12 12:30:00,80.01,80.23,80.0,80.23,37369.0,69.0252,69.215,69.0166,69.215,37369.0
2019-11-12 13:00:00,80.23,80.38,80.21,80.37,33588.0,69.215,69.3444,69.1978,69.3358,33588.0
2019-11-12 13:30:00,80.38,80.41,80.29,80.39,54773.0,69.3444,69.3703,69.2668,69.3531,54773.0
2019-11-12 14:00:00,80.39,80.39,80.24,80.3,46190.0,69.3531,69.3531,69.2237,69.2754,46190.0
2019-11-12 14:30:00,80.3,80.34,80.12,80.15,42740.0,69.2754,69.3099,69.1201,69.146,42740.0
2019-11-12 15:00:00,80.15,80.3,80.15,80.26,56167.0,69.146,69.2754,69.146,69.2409,56167.0
2019-11-12 15:30:00,80.26,80.37,80.24,80.32,191798.0,69.2409,69.3358,69.2237,69.2927,191798.0
2019-11-13 09:30:00,80.13,80.62,80.13,80.47,107113.0,69.1288,69.5515,69.1288,69.4221,107113.0
2019-11-13 10:00:00,80.47,80.47,80.22,80.45,53899.0,69.4221,69.4221,69.2064,69.4048,53899.0
2019-11-13 10:30:00,80.46,80.57,80.4,80.49,65940.0,69.4134,69.5083,69.3617,69.4393,65940.0
2019-11-13 11:00:00,80.48,80.79,80.35,80.65,72962.0,69.4307,69.6981,69.3185,69.5774,72962.0
2019-11-13 11:30:00,80.65,80.65,80.45,80.57,281927.0,69.5774,69.5774,69.4048,69.5083,281927.0
2019-11-13 12:00:00,80.58,80.68,80.54,80.67,119966.0,69.517,69.6032,69.4825,69.5946,119966.0
2019-11-13 12:30:00,80.7,80.78,80.63,80.7,53915.0,69.6205,69.6895,69.5601,69.6205,53915.0
2019-11-13 13:00:00,80.7,80.72,80.59,80.63,45699.0,69.6205,69.6378,69.5256,69.5601,45699.0
2019-11-13 13:30:00,80.63,80.89,80.61,80.81,75533.0,69.5601,69.7844,69.5429,69.7154,75533.0
2019-11-13 14:00:00,80.77,80.9,80.75,80.82,37908.0,69.6809,69.793,69.6636,69.724,37908.0
2019-11-13 14:30:00,80.82,80.94,80.82,80.91,31542.0,69.724,69.8275,69.724,69.8017,31542.0
2019-11-13 15:00:00,80.91,81.14,80.9,81.12,64280.0,69.8017,70.0001,69.793,69.9828,64280.0
2019-11-13 15:30:00,81.11,81.31,81.11,81.21,229292.0,69.9742,70.1467,69.9742,70.0605,229292.0
2019-11-14 09:30:00,81.48,81.7,81.24,81.36,115016.0,70.2934,70.4832,70.0864,70.1899,115016.0
2019-11-14 10:00:00,81.38,81.4,81.22,81.31,59847.0,70.2071,70.2244,70.0691,70.1467,59847.0
2019-11-14 10:30:00,81.3,81.33,81.18,81.19,43640.0,70.1381,70.164,70.0346,70.0432,43640.0
2019-11-14 11:00:00,81.19,81.4,81.19,81.33,71597.0,70.0432,70.2244,70.0432,70.164,71597.0
2019-11-14 11:30:00,81.33,81.33,80.99,81.12,72586.0,70.164,70.164,69.8707,69.9828,72586.0
2019-11-14 12:00:00,81.11,81.13,80.92,81.02,48148.0,69.9742,69.9915,69.8103,69.8966,48148.0
2019-11-14 12:30:00,81.03,81.22,81.02,81.17,47132.0,69.9052,70.0691,69.8966,70.026,47132.0
2019-11-14 13:00:00,81.17,81.24,81.16,81.19,42568.0,70.026,70.0864,70.0173,70.0432,42568.0
2019-11-14 13:30:00,81.18,81.25,81.07,81.14,53862.0,70.0346,70.095,69.9397,70.0001,53862.0
2019-11-14 14:00:00,81.09,81.21,81.09,81.13,52689.0,69.957,70.0605,69.957,69.9915,52689.0
2019-11-14 14:30:00,81.12,81.31,81.11,81.3,57669.0,69.9828,70.1467,69.9742,70.1381,57669.0
2019-11-14 15:00:00,81.3,81.47,81.29,81.43,141722.0,70.1381,70.2848,70.1295,70.2503,141722.0
2019-11-14 15:30:00,81.44,81.64,81.43,81.52,417413.0,70.2589,70.4314,70.2503,70.3279,417413.0
2019-11-15 09:30:00,81.85,81.9,81.46,81.72,136104.0,70.6126,70.6557,70.2762,70.5005,136104.0
2019-11-15 10:00:00,81.73,81.75,81.4,81.46,66668.0,70.5091,70.5263,70.2244,70.2762,66668.0
2019-11-15 10:30:00,81.46,81.47,81.21,81.31,53623.0,70.2762,70.2848,70.0605,70.1467,53623.0
2019-11-15 11:00:00,81.31,81.34,81.18,81.26,67728.0,70.1467,70.1726,70.0346,70.1036,67728.0
2019-11-15 11:30:00,81.25,81.36,81.14,81.22,65878.0,70.095,70.1899,70.0001,70.0691,65878.0
2019-11-15 12:00:00,81.23,81.43,81.21,81.43,44469.0,70.0777,70.2503,70.0605,70.2503,44469.0
2019-11-15 12:30:00,81.43,81.49,81.4,81.43,27896.0,70.2503,70.302,70.2244,70.2503,27896.0
2019-11-15 13:00:00,81.42,81.45,81.24,81.24,46494.0,70.2416,70.2675,70.0864,70.0864,46494.0
2019-11-15 13:30:00,81.26,81.29,81.2,81.21,51037.0,70.1036,70.1295,70.0519,70.0605,51037.0
2019-11-15 14:00:00,81.2,81.52,81.16,81.38,141095.0,70.0519,70.3279,70.0173,70.2071,141095.0
2019-11-15 14:30:00,81.39,81.63,81.36,81.6,102364.0,70.2158,70.4228,70.1899,70.3969,102364.0
2019-11-15 15:00:00,81.59,81.67,81.56,81.58,89834.0,70.3883,70.4573,70.3624,70.3797,89834.0
2019-11-15 15:30:00,81.58,81.68,81.47,81.57,423974.0,70.3797,70.4659,70.2848,70.3711,423974.0
2019-11-18 09:30:00,80.12,81.04,79.64,80.48,265055.0,69.1201,69.9138,68.706,69.4307,265055.0
2019-11-18 10:00:00,80.45,80.67,80.23,80.43,179351.0,69.4048,69.5946,69.215,69.3876,179351.0
2019-11-18 10:30:00,80.45,80.47,80.19,80.34,145310.0,69.4048,69.4221,69.1805,69.3099,145310.0
2019-11-18 11:00:00,80.34,80.34,80.09,80.22,177532.0,69.3099,69.3099,69.0942,69.2064,177532.0
2019-11-18 11:30:00,80.21,80.22,80.01,80.2,94441.0,69.1978,69.2064,69.0252,69.1891,94441.0
2019-11-18 12:00:00,80.2,80.35,80.18,80.34,57518.0,69.1891,69.3185,69.1719,69.3099,57518.0
2019-11-18 12:30:00,80.34,80.36,80.25,80.25,83080.0,69.3099,69.3272,69.2323,69.2323,83080.0
2019-11-18 13:00:00,80.26,80.36,80.26,80.34,79346.0,69.2409,69.3272,69.2409,69.3099,79346.0
2019-11-18 13:30:00,80.34,80.49,80.33,80.49,66120.0,69.3099,69.4393,69.3013,69.4393,66120.0
2019-11-18 14:00:00,80.49,80.81,80.36,80.45,112138.0,69.4393,69.7154,69.3272,69.4048,112138.0
2019-11-18 14:30:00,80.44,80.45,80.32,80.34,81763.0,69.3962,69.4048,69.2927,69.3099,81763.0
2019-11-18 15:00:00,80.35,80.55,80.32,80.55,153564.0,69.3185,69.4911,69.2927,69.4911,153564.0
2019-11-18 15:30:00,80.55,80.73,80.52,80.7,506583.0,69.4911,69.6464,69.4652,69.6205,506583.0
2019-11-19 09:30:00,81.0,81.42,80.71,80.83,139565.0,69.8793,70.2416,69.6291,69.7326,139565.0
2019-11-19 10:00:00,80.82,80.83,80.62,80.72,96432.0,69.724,69.7326,69.5515,69.6378,96432.0
2019-11-19 10:30:00,80.73,80.74,80.54,80.58,69270.0,69.6464,69.655,69.4825,69.517,69270.0
2019-11-19 11:00:00,80.59,80.74,80.54,80.67,72674.0,69.5256,69.655,69.4825,69.5946,72674.0
2019-11-19 11:30:00,80.67,80.8,80.66,80.71,72539.0,69.5946,69.7068,69.586,69.6291,72539.0
2019-11-19 12:00:00,80.71,80.75,80.58,80.72,96342.0,69.6291,69.6636,69.517,69.6378,96342.0
2019-11-19 12:30:00,80.72,80.8,80.62,80.79,57246.0,69.6378,69.7068,69.5515,69.6981,57246.0
2019-11-19 13:00:00,80.8,80.8,80.65,80.66,53601.0,69.7068,69.7068,69.5774,69.586,53601.0
2019-11-19 13:30:00,80.67,80.71,80.58,80.59,95841.0,69.5946,69.6291,69.517,69.5256,95841.0
2019-11-19 14:00:00,80.58,80.69,80.54,80.58,72913.0,69.517,69.6119,69.4825,69.517,72913.0
2019-11-19 14:30:00,80.58,80.64,80.2,80.21,208546.0,69.517,69.5687,69.1891,69.1978,208546.0
2019-11-19 15:00:00,80.2,80.43,80.19,80.29,158047.0,69.1891,69.3876,69.1805,69.2668,158047.0
2019-11-19 15:30:00,80.28,80.45,80.26,80.31,389370.0,69.2582,69.4048,69.2409,69.284,389370.0
2019-11-20 09:30:00,80.27,80.62,80.23,80.42,104668.0,69.2495,69.5515,69.215,69.3789,104668.0
2019-11-20 10:00:00,80.44,80.54,80.18,80.22,80451.0,69.3962,69.4825,69.1719,69.2064,80451.0
2019-11-20 10:30:00,80.21,80.22,80.04,80.07,117649.0,69.1978,69.2064,69.0511,69.077,117649.0
2019-11-20 11:00:00,80.08,80.23,79.99,80.15,93644.0,69.0856,69.215,69.008,69.146,93644.0
2019-11-20 11:30:00,80.15,80.15,79.84,79.9,90100.0,69.146,69.146,68.8786,68.9303,90100.0
2019-11-20 12:00:00,79.93,80.0,79.86,79.97,58037.0,68.9562,69.0166,68.8958,68.9907,58037.0
2019-11-20 12:30:00,79.96,80.03,79.79,79.84,68017.0,68.9821,69.0425,68.8354,68.8786,68017.0
2019-11-20 13:00:00,79.82,79.85,79.59,79.67,85794.0,68.8613,68.8872,68.6629,68.7319,85794.0
2019-11-20 13:30:00,79.67,79.7,79.52,79.7,63498.0,68.7319,68.7578,68.6025,68.7578,63498.0
2019-11-20 14:00:00,79.7,79.75,79.55,79.7,74775.0,68.7578,68.8009,68.6284,68.7578,74775.0
2019-11-20 14:30:00,79.68,79.94,79.68,79.91,58429.0,68.7405,68.9648,68.7405,68.939,58429.0
2019-11-20 15:00:00,79.91,79.99,79.82,79.84,85746.0,68.939,69.008,68.8613,68.8786,85746.0
2019-11-20 15:30:00,79.83,80.01,79.75,79.81,310687.0,68.8699,69.0252,68.8009,68.8527,310687.0
2019-11-21 09:30:00,79.45,79.81,79.39,79.55,100145.0,68.5421,68.8527,68.4903,68.6284,100145.0
2019-11-21 10:00:00,79.54,79.57,79.16,79.16,355673.0,68.6198,68.6456,68.2919,68.2919,355673.0
2019-11-21 10:30:00,79.15,79.35,79.0,79.31,99326.0,68.2833,68.4558,68.1539,68.4213,99326.0
2019-11-21 11:00:00,79.31,79.54,79.29,79.47,111677.0,68.4213,68.6198,68.4041,68.5594,111677.0
2019-11-21 11:30:00,79.47,79.5,79.37,79.44,62557.0,68.5594,68.5852,68.4731,68.5335,62557.0
2019-11-21 12:00:00,79.41,79.47,79.31,79.36,69071.0,68.5076,68.5594,68.4213,68.4645,69071.0
2019-11-21 12:30:00,79.36,79.42,79.26,79.28,51814.0,68.4645,68.5162,68.3782,68.3955,51814.0
2019-11-21 13:00:00,79.27,79.3,79.23,79.28,60273.0,68.3868,68.4127,68.3523,68.3955,60273.0
2019-11-21 13:30:00,79.28,79.32,79.14,79.14,71045.0,68.3955,68.43,68.2747,68.2747,71045.0
2019-11-21 14:00:00,79.15,79.25,79.12,79.2,94641.0,68.2833,68.3696,68.2574,68.3264,94641.0
2019-11-21 14:30:00,79.2,79.33,79.15,79.3,119647.0,68.3264,68.4386,68.2833,68.4127,119647.0
2019-11-21 15:00:00,79.3,79.36,79.25,79.25,116772.0,68.4127,68.4645,68.3696,68.3696,116772.0
2019-11-21 15:30:00,79.25,79.29,79.06,79.22,288862.0,68.3696,68.4041,68.2057,68.3437,288862.0
2019-11-22 09:30:00,79.31,79.38,79.11,79.12,66961.0,68.4213,68.4817,68.2488,68.2574,66961.0
2019-11-22 10:00:00,79.12,79.22,78.78,78.79,62767.0,68.2574,68.3437,67.9641,67.9727,62767.0
2019-11-22 10:30:00,78.78,78.88,78.64,78.87,66493.0,67.9641,68.0504,67.8433,68.0417,66493.0
2019-11-22 11:00:00,78.87,78.87,78.63,78.72,49932.0,68.0417,68.0417,67.8347,67.9123,49932.0
2019-11-22 11:30:00,78.72,78.91,78.68,78.88,36184.0,67.9123,68.0763,67.8778,68.0504,36184.0
2019-11-22 12:00:00,78.88,78.91,78.73,78.87,37019.0,68.0504,68.0763,67.921,68.0417,37019.0
2019-11-22 12:30:00,78.88,78.9,78.81,78.9,26924.0,68.0504,68.0676,67.99,68.0676,26924.0
2019-11-22 13:00:00,78.9,78.93,78.83,78.88,28658.0,68.0676,68.0935,68.0072,68.0504,28658.0
2019-11-22 13:30:00,78.88,78.95,78.84,78.92,35480.0,68.0504,68.1108,68.0159,68.0849,35480.0
2019-11-22 14:00:00,78.91,79.08,78.89,79.07,25870.0,68.0763,68.2229,68.059,68.2143,25870.0
2019-11-22 14:30:00,79.06,79.1,78.99,79.02,40236.0,68.2057,68.2402,68.1453,68.1711,40236.0
2019-11-22 15:00:00,79.02,79.15,79.01,79.14,40512.0,68.1711,68.2833,68.1625,68.2747,40512.0
2019-11-22 15:30:00,79.14,79.15,79.02,79.05,111097.0,68.2747,68.2833,68.1711,68.197,111097.0
2019-11-25 09:30:00,78.73,79.39,78.65,79.36,108590.0,67.921,68.4903,67.8519,68.4645,108590.0
2019-11-25 10:00:00,79.36,79.44,79.23,79.24,74581.0,68.4645,68.5335,68.3523,68.3609,74581.0
2019-11-25 10:30:00,79.24,79.34,79.19,79.26,84436.0,68.3609,68.4472,68.3178,68.3782,84436.0
2019-11-25 11:00:00,79.26,79.66,79.23,79.66,75502.0,68.3782,68.7233,68.3523,68.7233,75502.0
2019-11-25 11:30:00,79.65,79.66,79.52,79.55,52543.0,68.7147,68.7233,68.6025,68.6284,52543.0
2019-11-25 12:00:00,79.56,79.72,79.55,79.66,49767.0,68.637,68.775,68.6284,68.7233,49767.0
2019-11-25 12:30:00,79.67,79.73,79.65,79.69,41521.0,68.7319,68.7837,68.7147,68.7492,41521.0
2019-11-25 13:00:00,79.69,79.91,79.69,79.82,48857.0,68.7492,68.939,68.7492,68.8613,48857.0
2019-11-25 13:30:00,79.82,79.83,79.65,79.68,34583.0,68.8613,68.8699,68.7147,68.7405,34583.0
2019-11-25 14:00:00,79.68,79.76,79.65,79.65,43400.0,68.7405,68.8096,68.7147,68.7147,43400.0
2019-11-25 14:30:00,79.65,79.77,79.63,79.73,65537.0,68.7147,68.8182,68.6974,68.7837,65537.0
2019-11-25 15:00:00,79.73,79.85,79.73,79.84,100014.0,68.7837,68.8872,68.7837,68.8786,100014.0
2019-11-25 15:30:00,79.85,79.94,79.77,79.83,293331.0,68.8872,68.9648,68.8182,68.8699,293331.0
2019-11-26 09:30:00,80.12,80.47,79.75,80.42,98259.0,69.1201,69.4221,68.8009,69.3789,98259.0
2019-11-26 10:00:00,80.43,80.54,80.14,80.26,92021.0,69.3876,69.4825,69.1374,69.2409,92021.0
2019-11-26 10:30:00,80.23,80.36,80.06,80.06,127216.0,69.215,69.3272,69.0684,69.0684,127216.0
2019-11-26 11:00:00,80.05,80.28,80.04,80.16,92242.0,69.0597,69.2582,69.0511,69.1546,92242.0
2019-11-26 11:30:00,80.13,80.23,80.03,80.15,85072.0,69.1288,69.215,69.0425,69.146,85072.0
2019-11-26 12:00:00,80.14,80.29,80.12,80.25,47530.0,69.1374,69.2668,69.1201,69.2323,47530.0
2019-11-26 12:30:00,80.25,80.27,80.19,80.26,49451.0,69.2323,69.2495,69.1805,69.2409,49451.0
2019-11-26 13:00:00,80.25,80.41,80.25,80.36,52077.0,69.2323,69.3703,69.2323,69.3272,52077.0
2019-11-26 13:30:00,80.37,80.39,80.22,80.36,63733.0,69.3358,69.3531,69.2064,69.3272,63733.0
2019-11-26 14:00:00,80.35,80.37,80.23,80.27,56619.0,69.3185,69.3358,69.215,69.2495,56619.0
2019-11-26 14:30:00,80.28,80.34,80.22,80.3,76099.0,69.2582,69.3099,69.2064,69.2754,76099.0
2019-11-26 15:00:00,80.31,80.4,80.23,80.4,107282.0,69.284,69.3617,69.215,69.3617,107282.0
2019-11-26 15:30:00,80.41,80.7,80.36,80.64,427741.0,69.3703,69.6205,69.3272,69.5687,427741.0
2019-11-27 09:30:00,80.7,80.94,80.55,80.74,56818.0,69.6205,69.8275,69.4911,69.655,56818.0
2019-11-27 10:00:00,80.79,80.79,80.63,80.69,44538.0,69.6981,69.6981,69.5601,69.6119,44538.0
2019-11-27 10:30:00,80.73,81.0,80.73,80.94,43662.0,69.6464,69.8793,69.6464,69.8275,43662.0
2019-11-27 11:00:00,80.93,81.07,80.9,81.07,39783.0,69.8189,69.9397,69.793,69.9397,39783.0
2019-11-27 11:30:00,81.05,81.11,80.91,80.93,34592.0,69.9224,69.9742,69.8017,69.8189,34592.0
2019-11-27 12:00:00,80.94,80.98,80.84,80.89,27934.0,69.8275,69.8621,69.7413,69.7844,27934.0
2019-11-27 12:30:00,80.88,80.98,80.81,80.93,31268.0,69.7758,69.8621,69.7154,69.8189,31268.0
2019-11-27 13:00:00,80.92,81.06,80.87,81.05,31269.0,69.8103,69.9311,69.7672,69.9224,31269.0
2019-11-27 13:30:00,81.03,81.22,80.96,81.19,82458.0,69.9052,70.0691,69.8448,70.0432,82458.0
2019-11-27 14:00:00,81.18,81.2,81.01,81.05,40815.0,70.0346,70.0519,69.8879,69.9224,40815.0
2019-11-27 14:30:00,81.05,81.1,80.98,81.0,46057.0,69.9224,69.9656,69.8621,69.8793,46057.0
2019-11-27 15:00:00,81.0,81.12,80.99,81.06,61370.0,69.8793,69.9828,69.8707,69.9311,61370.0
2019-11-27 15:30:00,81.06,81.11,80.97,81.07,242183.0,69.9311,69.9742,69.8534,69.9397,242183.0
2019-11-29 09:30:00,81.15,81.46,81.09,81.39,58988.0,70.0087,70.2762,69.957,70.2158,58988.0
2019-11-29 10:00:00,81.38,81.43,81.17,81.27,67243.0,70.2071,70.2503,70.026,70.1122,67243.0
2019-11-29 10:30:00,81.27,81.31,80.83,80.85,60599.0,70.1122,70.1467,69.7326,69.7499,60599.0
2019-11-29 11:00:00,80.84,81.02,80.84,80.96,48341.0,69.7413,69.8966,69.7413,69.8448,48341.0
2019-11-29 11:30:00,80.95,81.0,80.79,80.81,35527.0,69.8362,69.8793,69.6981,69.7154,35527.0
2019-11-29 12:00:00,80.82,80.82,80.58,80.58,46524.0,69.724,69.724,69.517,69.517,46524.0
2019-11-29 12:30:00,80.59,80.67,80.47,80.59,114438.0,69.5256,69.5946,69.4221,69.5256,114438.0
2019-12-02 09:30:00,80.49,80.55,80.13,80.16,78284.0,69.4393,69.4911,69.1288,69.1546,78284.0
2019-12-02 10:00:00,80.17,80.3,80.06,80.18,68300.0,69.1633,69.2754,69.0684,69.1719,68300.0
2019-12-02 10:30:00,80.17,80.2,79.86,79.92,58620.0,69.1633,69.1891,68.8958,68.9476,58620.0
2019-12-02 11:00:00,79.92,80.18,79.86,80.05,56811.0,68.9476,69.1719,68.8958,69.0597,56811.0
2019-12-02 11:30:00,80.03,80.26,79.94,80.22,72237.0,69.0425,69.2409,68.9648,69.2064,72237.0
2019-12-02 12:00:00,80.23,80.35,80.19,80.27,44693.0,69.215,69.3185,69.1805,69.2495,44693.0
2019-12-02 12:30:00,80.32,80.35,80.24,80.27,40750.0,69.2927,69.3185,69.2237,69.2495,40750.0
2019-12-02 13:00:00,80.27,80.34,80.27,80.3,39241.0,69.2495,69.3099,69.2495,69.2754,39241.0
2019-12-02 13:30:00,80.3,80.43,80.26,80.42,38634.0,69.2754,69.3876,69.2409,69.3789,38634.0
2019-12-02 14:00:00,80.42,80.55,80.38,80.5,53890.0,69.3789,69.4911,69.3444,69.448,53890.0
2019-12-02 14:30:00,80.5,80.53,80.43,80.45,47078.0,69.448,69.4738,69.3876,69.4048,47078.0
2019-12-02 15:00:00,80.46,80.61,80.37,80.55,79006.0,69.4134,69.5429,69.3358,69.4911,79006.0
2019-12-02 15:30:00,80.55,80.84,80.54,80.82,265906.0,69.4911,69.7413,69.4825,69.724,265906.0
2019-12-03 09:30:00,80.46,80.94,80.24,80.85,244292.0,69.4134,69.8275,69.2237,69.7499,244292.0
2019-12-03 10:00:00,80.84,80.92,80.55,80.64,118741.0,69.7413,69.8103,69.4911,69.5687,118741.0
2019-12-03 10:30:00,80.64,80.75,80.5,80.61,54552.0,69.5687,69.6636,69.448,69.5429,54552.0
2019-12-03 11:00:00,80.61,80.79,80.51,80.68,103762.0,69.5429,69.6981,69.4566,69.6032,103762.0
2019-12-03 11:30:00,80.67,80.79,80.62,80.72,57885.0,69.5946,69.6981,69.5515,69.6378,57885.0
2019-12-03 12:00:00,80.73,80.79,80.64,80.73,56817.0,69.6464,69.6981,69.5687,69.6464,56817.0
2019-12-03 12:30:00,80.72,80.73,80.59,80.67,38978.0,69.6378,69.6464,69.5256,69.5946,38978.0
2019-12-03 13:00:00,80.67,80.79,80.64,80.76,99134.0,69.5946,69.6981,69.5687,69.6723,99134.0
2019-12-03 13:30:00,80.77,80.91,80.76,80.81,39884.0,69.6809,69.8017,69.6723,69.7154,39884.0
2019-12-03 14:00:00,80.81,80.85,80.69,80.72,48988.0,69.7154,69.7499,69.6119,69.6378,48988.0
2019-12-03 14:30:00,80.72,80.97,80.67,80.95,63768.0,69.6378,69.8534,69.5946,69.8362,63768.0
2019-12-03 15:00:00,80.96,81.18,80.96,81.16,93560.0,69.8448,70.0346,69.8448,70.0173,93560.0
2019-12-03 15:30:00,81.17,81.34,81.05,81.3,333291.0,70.026,70.1726,69.9224,70.1381,333291.0
2019-12-04 09:30:00,81.11,81.69,80.74,81.56,134880.0,69.9742,70.4746,69.655,70.3624,134880.0
2019-12-04 10:00:00,81.51,81.81,81.47,81.65,103702.0,70.3193,70.5781,70.2848,70.4401,103702.0
2019-12-04 10:30:00,81.64,81.78,81.5,81.63,90887.0,70.4314,70.5522,70.3107,70.4228,90887.0
2019-12-04 11:00:00,81.66,81.87,81.65,81.78,71127.0,70.4487,70.6299,70.4401,70.5522,71127.0
2019-12-04 11:30:00,81.79,81.83,81.52,81.58,73574.0,70.5608,70.5954,70.3279,70.3797,73574.0
2019-12-04 12:00:00,81.57,81.72,81.55,81.61,46416.0,70.3711,70.5005,70.3538,70.4056,46416.0
2019-12-04 12:30:00,81.62,81.77,81.6,81.77,44301.0,70.4142,70.5436,70.3969,70.5436,44301.0
2019-12-04 13:00:00,81.77,81.77,81.58,81.72,43840.0,70.5436,70.5436,70.3797,70.5005,43840.0
2019-12-04 13:30:00,81.72,81.73,81.58,81.72,55537.0,70.5005,70.5091,70.3797,70.5005,55537.0
2019-12-04 14:00:00,81.71,81.83,81.68,81.82,49744.0,70.4918,70.5954,70.4659,70.5867,49744.0
2019-12-04 14:30:00,81.82,81.93,81.78,81.85,87103.0,70.5867,70.6816,70.5522,70.6126,87103.0
2019-12-04 15:00:00,81.86,81.96,81.82,81.91,90362.0,70.6212,70.7075,70.5867,70.6644,90362.0
2019-12-04 15:30:00,81.92,82.0,81.82,81.99,395724.0,70.673,70.742,70.5867,70.7334,395724.0
2019-12-05 09:30:00,82.08,82.51,81.89,82.03,112464.0,70.811,71.182,70.6471,70.7679,112464.0
2019-12-05 10:00:00,82.03,82.23,81.92,82.21,73615.0,70.7679,70.9404,70.673,70.9232,73615.0
2019-12-05 10:30:00,82.22,82.42,82.18,82.37,82893.0,70.9318,71.1044,70.8973,71.0612,82893.0
2019-12-05 11:00:00,82.36,82.39,82.19,82.31,82287.0,71.0526,71.0785,70.9059,71.0095,82287.0
2019-12-05 11:30:00,82.3,82.35,82.17,82.17,77055.0,71.0008,71.044,70.8887,70.8887,77055.0
2019-12-05 12:00:00,82.17,82.35,82.17,82.35,62572.0,70.8887,71.044,70.8887,71.044,62572.0
2019-12-05 12:30:00,82.35,82.38,82.24,82.37,56563.0,71.044,71.0698,70.9491,71.0612,56563.0
2019-12-05 13:00:00,82.36,82.42,82.3,82.33,42937.0,71.0526,71.1044,71.0008,71.0267,42937.0
2019-12-05 13:30:00,82.33,82.52,82.31,82.51,55813.0,71.0267,71.1906,71.0095,71.182,55813.0
2019-12-05 14:00:00,82.51,82.6,82.39,82.59,74295.0,71.182,71.2596,71.0785,71.251,74295.0
2019-12-05 14:30:00,82.59,82.81,82.57,82.71,80630.0,71.251,71.4408,71.2338,71.3545,80630.0
2019-12-05 15:00:00,82.7,82.95,82.69,82.9,128750.0,71.3459,71.5616,71.3373,71.5185,128750.0
2019-12-05 15:30:00,82.9,82.99,82.85,82.98,350125.0,71.5185,71.5961,71.4753,71.5875,350125.0
2019-12-06 09:30:00,83.38,83.43,82.96,83.01,76268.0,71.9326,71.9757,71.5702,71.6134,76268.0
2019-12-06 10:00:00,83.02,83.29,82.99,83.17,57134.0,71.622,71.8549,71.5961,71.7514,57134.0
2019-12-06 10:30:00,83.16,83.21,83.03,83.21,63459.0,71.7428,71.7859,71.6306,71.7859,63459.0
2019-12-06 11:00:00,83.2,83.23,82.97,83.03,73564.0,71.7773,71.8031,71.5788,71.6306,73564.0
2019-12-06 11:30:00,83.03,83.06,82.74,82.78,58055.0,71.6306,71.6565,71.3804,71.4149,58055.0
2019-12-06 12:00:00,82.78,82.96,82.77,82.95,54220.0,71.4149,71.5702,71.4063,71.5616,54220.0
2019-12-06 12:30:00,82.94,83.09,82.91,83.05,60693.0,71.553,71.6824,71.5271,71.6479,60693.0
2019-12-06 13:00:00,83.05,83.09,83.01,83.01,41390.0,71.6479,71.6824,71.6134,71.6134,41390.0
2019-12-06 13:30:00,83.01,83.02,82.92,82.94,42344.0,71.6134,71.622,71.5357,71.553,42344.0
2019-12-06 14:00:00,82.94,83.03,82.91,82.96,52651.0,71.553,71.6306,71.5271,71.5702,52651.0
2019-12-06 14:30:00,82.95,82.96,82.85,82.87,51547.0,71.5616,71.5702,71.4753,71.4926,51547.0
2019-12-06 15:00:00,82.87,82.9,82.8,82.82,77776.0,71.4926,71.5185,71.4322,71.4494,77776.0
2019-12-06 15:30:00,82.83,82.88,82.65,82.77,229537.0,71.4581,71.5012,71.3028,71.4063,229537.0
2019-12-09 09:30:00,82.57,82.77,82.48,82.51,70614.0,71.2338,71.4063,71.1561,71.182,70614.0
2019-12-09 10:00:00,82.52,82.9,82.49,82.75,93421.0,71.1906,71.5185,71.1647,71.389,93421.0
2019-12-09 10:30:00,82.75,82.76,82.59,82.62,40736.0,71.389,71.3977,71.251,71.2769,40736.0
2019-12-09 11:00:00,82.63,82.8,82.61,82.77,33829.0,71.2855,71.4322,71.2683,71.4063,33829.0
2019-12-09 11:30:00,82.76,82.8,82.68,82.73,33352.0,71.3977,71.4322,71.3287,71.3718,33352.0
2019-12-09 12:00:00,82.74,82.81,82.71,82.77,32926.0,71.3804,71.4408,71.3545,71.4063,32926.0
2019-12-09 12:30:00,82.78,82.81,82.72,82.78,31667.0,71.4149,71.4408,71.3632,71.4149,31667.0
2019-12-09 13:00:00,82.79,82.95,82.79,82.89,28063.0,71.4236,71.5616,71.4236,71.5098,28063.0
2019-12-09 13:30:00,82.9,83.01,82.89,82.98,36493.0,71.5185,71.6134,71.5098,71.5875,36493.0
2019-12-09 14:00:00,82.99,83.02,82.91,83.0,40627.0,71.5961,71.622,71.5271,71.6047,40627.0
2019-12-09 14:30:00,83.0,83.18,82.99,83.15,57290.0,71.6047,71.76,71.5961,71.7341,57290.0
2019-12-09 15:00:00,83.16,83.23,83.07,83.22,61054.0,71.7428,71.8031,71.6651,71.7945,61054.0
2019-12-09 15:30:00,83.21,83.23,83.07,83.12,210773.0,71.7859,71.8031,71.6651,71.7082,210773.0
2019-12-10 09:30:00,83.13,83.35,83.02,83.2,84966.0,71.7169,71.9067,71.622,71.7773,84966.0
2019-12-10 10:00:00,83.2,83.35,83.17,83.33,61958.0,71.7773,71.9067,71.7514,71.8894,61958.0
2019-12-10 10:30:00,83.34,83.36,83.21,83.33,84325.0,71.898,71.9153,71.7859,71.8894,84325.0
2019-12-10 11:00:00,83.34,83.38,83.24,83.33,75153.0,71.898,71.9326,71.8118,71.8894,75153.0
2019-12-10 11:30:00,83.34,83.36,83.22,83.28,52577.0,71.898,71.9153,71.7945,71.8463,52577.0
2019-12-10 12:00:00,83.27,83.28,83.11,83.19,61771.0,71.8377,71.8463,71.6996,71.7686,61771.0
2019-12-10 12:30:00,83.19,83.22,83.14,83.17,44175.0,71.7686,71.7945,71.7255,71.7514,44175.0
2019-12-10 13:00:00,83.17,83.17,82.99,83.01,71207.0,71.7514,71.7514,71.5961,71.6134,71207.0
2019-12-10 13:30:00,83.02,83.04,82.58,82.59,94115.0,71.622,71.6392,71.2424,71.251,94115.0
2019-12-10 14:00:00,82.6,82.81,82.59,82.79,84926.0,71.2596,71.4408,71.251,71.4236,84926.0
2019-12-10 14:30:00,82.79,82.83,82.63,82.76,63976.0,71.4236,71.4581,71.2855,71.3977,63976.0
2019-12-10 15:00:00,82.74,82.76,82.58,82.62,98795.0,71.3804,71.3977,71.2424,71.2769,98795.0
2019-12-10 15:30:00,82.63,82.65,82.5,82.53,218603.0,71.2855,71.3028,71.1734,71.1993,218603.0
2019-12-11 09:30:00,82.48,82.73,82.13,82.7,111995.0,71.1561,71.3718,70.8542,71.3459,111995.0
2019-12-11 10:00:00,82.7,82.72,82.39,82.39,58098.0,71.3459,71.3632,71.0785,71.0785,58098.0
2019-12-11 10:30:00,82.42,82.69,82.39,82.67,55782.0,71.1044,71.3373,71.0785,71.32,55782.0
2019-12-11 11:00:00,82.67,82.72,82.58,82.67,48099.0,71.32,71.3632,71.2424,71.32,48099.0
2019-12-11 11:30:00,82.66,82.68,82.47,82.47,40930.0,71.3114,71.3287,71.1475,71.1475,40930.0
2019-12-11 12:00:00,82.48,82.58,82.46,82.53,41502.0,71.1561,71.2424,71.1389,71.1993,41502.0
2019-12-11 12:30:00,82.53,82.57,82.5,82.53,37218.0,71.1993,71.2338,71.1734,71.1993,37218.0
2019-12-11 13:00:00,82.53,82.63,82.51,82.56,49602.0,71.1993,71.2855,71.182,71.2251,49602.0
2019-12-11 13:30:00,82.56,82.59,82.38,82.59,66894.0,71.2251,71.251,71.0698,71.251,66894.0
2019-12-11 14:00:00,82.53,82.77,82.53,82.74,58117.0,71.1993,71.4063,71.1993,71.3804,58117.0
2019-12-11 14:30:00,82.75,82.9,82.72,82.89,59593.0,71.389,71.5185,71.3632,71.5098,59593.0
2019-12-11 15:00:00,82.89,82.91,82.73,82.77,64795.0,71.5098,71.5271,71.3718,71.4063,64795.0
2019-12-11 15:30:00,82.78,82.9,82.7,82.87,157726.0,71.4149,71.5185,71.3459,71.4926,157726.0
2019-12-12 09:30:00,83.3,83.46,82.99,83.46,95954.0,71.8635,72.0016,71.5961,72.0016,95954.0
2019-12-12 10:00:00,83.51,83.77,83.51,83.68,67248.0,72.0447,72.269,72.0447,72.1914,67248.0
2019-12-12 10:30:00,83.68,83.7,83.38,83.5,76652.0,72.1914,72.2086,71.9326,72.0361,76652.0
2019-12-12 11:00:00,83.52,83.58,83.34,83.36,64155.0,72.0533,72.1051,71.898,71.9153,64155.0
2019-12-12 11:30:00,83.38,83.42,83.08,83.14,48793.0,71.9326,71.9671,71.6737,71.7255,48793.0
2019-12-12 12:00:00,83.13,83.14,82.89,82.93,48676.0,71.7169,71.7255,71.5098,71.5443,48676.0
2019-12-12 12:30:00,82.94,83.14,82.94,83.04,66256.0,71.553,71.7255,71.553,71.6392,66256.0
2019-12-12 13:00:00,83.05,83.11,82.99,83.0,49455.0,71.6479,71.6996,71.5961,71.6047,49455.0
2019-12-12 13:30:00,83.0,83.07,82.99,83.04,45147.0,71.6047,71.6651,71.5961,71.6392,45147.0
2019-12-12 14:00:00,83.06,83.11,82.94,83.07,47351.0,71.6565,71.6996,71.553,71.6651,47351.0
2019-12-12 14:30:00,83.06,83.28,83.05,83.24,77161.0,71.6565,71.8463,71.6479,71.8118,77161.0
2019-12-12 15:00:00,83.24,83.3,83.07,83.13,63321.0,71.8118,71.8635,71.6651,71.7169,63321.0
2019-12-12 15:30:00,83.14,83.36,83.12,83.28,249777.0,71.7255,71.9153,71.7082,71.8463,249777.0
2019-12-13 09:30:00,82.83,83.08,82.68,82.99,60543.0,71.4581,71.6737,71.3287,71.5961,60543.0
2019-12-13 10:00:00,82.96,83.17,82.66,82.76,49342.0,71.5702,71.7514,71.3114,71.3977,49342.0
2019-12-13 10:30:00,82.76,82.95,82.69,82.82,39431.0,71.3977,71.5616,71.3373,71.4494,39431.0
2019-12-13 11:00:00,82.83,83.13,82.8,83.09,45618.0,71.4581,71.7169,71.4322,71.6824,45618.0
2019-12-13 11:30:00,83.09,83.24,82.98,83.15,43055.0,71.6824,71.8118,71.5875,71.7341,43055.0
2019-12-13 12:00:00,83.16,83.38,83.15,83.37,63524.0,71.7428,71.9326,71.7341,71.9239,63524.0
2019-12-13 12:30:00,83.36,83.46,83.32,83.45,42632.0,71.9153,72.0016,71.8808,71.9929,42632.0
2019-12-13 13:00:00,83.46,83.53,83.37,83.38,28600.0,72.0016,72.062,71.9239,71.9326,28600.0
2019-12-13 13:30:00,83.38,83.45,83.32,83.37,45554.0,71.9326,71.9929,71.8808,71.9239,45554.0
2019-12-13 14:00:00,83.37,83.49,83.36,83.46,68164.0,71.9239,72.0275,71.9153,72.0016,68164.0
2019-12-13 14:30:00,83.47,83.6,83.47,83.47,65855.0,72.0102,72.1223,72.0102,72.0102,65855.0
2019-12-13 15:00:00,83.49,83.55,83.47,83.48,63976.0,72.0275,72.0792,72.0102,72.0188,63976.0
2019-12-13 15:30:00,83.48,83.54,83.4,83.52,254434.0,72.0188,72.0706,71.9498,72.0533,254434.0
2019-12-16 09:30:00,83.81,83.98,83.38,83.52,73490.0,72.3035,72.4502,71.9326,72.0533,73490.0
2019-12-16 10:00:00,83.52,83.67,83.5,83.58,46104.0,72.0533,72.1827,72.0361,72.1051,46104.0
2019-12-16 10:30:00,83.59,83.6,83.46,83.48,38470.0,72.1137,72.1223,72.0016,72.0188,38470.0
2019-12-16 11:00:00,83.48,83.67,83.47,83.55,51329.0,72.0188,72.1827,72.0102,72.0792,51329.0
2019-12-16 11:30:00,83.56,83.73,83.48,83.69,44047.0,72.0878,72.2345,72.0188,72.2,44047.0
2019-12-16 12:00:00,83.71,83.92,83.71,83.79,25652.0,72.2172,72.3984,72.2172,72.2863,25652.0
2019-12-16 12:30:00,83.79,83.94,83.78,83.93,27465.0,72.2863,72.4157,72.2776,72.407,27465.0
2019-12-16 13:00:00,83.93,84.02,83.89,84.02,46549.0,72.407,72.4847,72.3725,72.4847,46549.0
2019-12-16 13:30:00,84.03,84.13,83.97,84.04,35736.0,72.4933,72.5796,72.4416,72.5019,35736.0
2019-12-16 14:00:00,84.08,84.21,84.03,84.17,66816.0,72.5364,72.6486,72.4933,72.6141,66816.0
2019-12-16 14:30:00,84.17,84.22,84.08,84.2,35783.0,72.6141,72.6572,72.5364,72.64,35783.0
2019-12-16 15:00:00,84.2,84.31,84.18,84.22,69425.0,72.64,72.7349,72.6227,72.6572,69425.0
2019-12-16 15:30:00,84.21,84.29,84.13,84.22,165449.0,72.6486,72.7176,72.5796,72.6572,165449.0
2019-12-17 09:30:00,84.31,84.49,84.12,84.49,101547.0,72.7349,72.8902,72.571,72.8902,101547.0
2019-12-17 10:00:00,84.5,84.57,84.35,84.41,64234.0,72.8988,72.9592,72.7694,72.8211,64234.0
2019-12-17 10:30:00,84.41,84.41,84.13,84.14,48953.0,72.8211,72.8211,72.5796,72.5882,48953.0
2019-12-17 11:00:00,84.16,84.25,84.1,84.16,76545.0,72.6055,72.6831,72.5537,72.6055,76545.0
2019-12-17 11:30:00,84.17,84.33,84.12,84.29,66202.0,72.6141,72.7521,72.571,72.7176,66202.0
2019-12-17 12:00:00,84.3,84.34,84.21,84.22,46488.0,72.7262,72.7608,72.6486,72.6572,46488.0
2019-12-17 12:30:00,84.22,84.36,84.22,84.36,39916.0,72.6572,72.778,72.6572,72.778,39916.0
2019-12-17 13:00:00,84.36,84.36,84.2,84.21,45660.0,72.778,72.778,72.64,72.6486,45660.0
2019-12-17 13:30:00,84.21,84.34,84.21,84.28,48638.0,72.6486,72.7608,72.6486,72.709,48638.0
2019-12-17 14:00:00,84.29,84.34,84.21,84.24,74049.0,72.7176,72.7608,72.6486,72.6745,74049.0
2019-12-17 14:30:00,84.24,84.29,84.15,84.16,62592.0,72.6745,72.7176,72.5968,72.6055,62592.0
2019-12-17 15:00:00,84.16,84.21,84.1,84.16,78050.0,72.6055,72.6486,72.5537,72.6055,78050.0
2019-12-17 15:30:00,84.16,84.32,84.13,84.14,251965.0,72.6055,72.7435,72.5796,72.5882,251965.0
2019-12-18 09:30:00,84.35,84.66,84.17,84.24,56559.0,72.7694,73.0368,72.6141,72.6745,56559.0
2019-12-18 10:00:00,84.25,84.28,84.07,84.19,49008.0,72.6831,72.709,72.5278,72.6313,49008.0
2019-12-18 10:30:00,84.18,84.52,84.17,84.3,74185.0,72.6227,72.916,72.6141,72.7262,74185.0
2019-12-18 11:00:00,84.33,84.42,84.29,84.36,49362.0,72.7521,72.8298,72.7176,72.778,49362.0
2019-12-18 11:30:00,84.37,84.38,84.22,84.23,60749.0,72.7866,72.7953,72.6572,72.6659,60749.0
2019-12-18 12:00:00,84.21,84.24,83.97,84.03,53332.0,72.6486,72.6745,72.4416,72.4933,53332.0
2019-12-18 12:30:00,84.03,84.14,84.02,84.06,46803.0,72.4933,72.5882,72.4847,72.5192,46803.0
2019-12-18 13:00:00,84.06,84.08,83.98,84.0,41204.0,72.5192,72.5364,72.4502,72.4674,41204.0
2019-12-18 13:30:00,84.02,84.1,83.99,84.06,34988.0,72.4847,72.5537,72.4588,72.5192,34988.0
2019-12-18 14:00:00,84.07,84.11,83.94,83.95,34872.0,72.5278,72.5623,72.4157,72.4243,34872.0
2019-12-18 14:30:00,83.95,84.13,83.95,84.1,79278.0,72.4243,72.5796,72.4243,72.5537,79278.0
2019-12-18 15:00:00,84.1,84.14,84.04,84.06,58175.0,72.5537,72.5882,72.5019,72.5192,58175.0
2019-12-18 15:30:00,84.06,84.19,84.02,84.05,247860.0,72.5192,72.6313,72.4847,72.5106,247860.0
2019-12-19 09:30:00,84.07,84.19,83.71,84.0,52260.0,72.5278,72.6313,72.2172,72.4674,52260.0
2019-12-19 10:00:00,83.98,84.09,83.89,84.07,65442.0,72.4502,72.5451,72.3725,72.5278,65442.0
2019-12-19 10:30:00,84.05,84.28,84.02,84.21,51366.0,72.5106,72.709,72.4847,72.6486,51366.0
2019-12-19 11:00:00,84.24,84.32,84.15,84.28,38874.0,72.6745,72.7435,72.5968,72.709,38874.0
2019-12-19 11:30:00,84.28,84.31,84.13,84.19,71018.0,72.709,72.7349,72.5796,72.6313,71018.0
2019-12-19 12:00:00,84.19,84.43,84.18,84.37,40638.0,72.6313,72.8384,72.6227,72.7866,40638.0
2019-12-19 12:30:00,84.37,84.46,84.33,84.44,41665.0,72.7866,72.8643,72.7521,72.847,41665.0
2019-12-19 13:00:00,84.44,84.5,84.41,84.5,27641.0,72.847,72.8988,72.8211,72.8988,27641.0
2019-12-19 13:30:00,84.5,84.58,84.47,84.58,31062.0,72.8988,72.9678,72.8729,72.9678,31062.0
2019-12-19 14:00:00,84.58,84.64,84.53,84.55,55302.0,72.9678,73.0196,72.9247,72.9419,55302.0
2019-12-19 14:30:00,84.55,84.58,84.51,84.54,70023.0,72.9419,72.9678,72.9074,72.9333,70023.0
2019-12-19 15:00:00,84.54,84.55,84.37,84.37,54101.0,72.9333,72.9419,72.7866,72.7866,54101.0
2019-12-19 15:30:00,84.37,84.5,84.3,84.49,248614.0,72.7866,72.8988,72.7262,72.8902,248614.0
2019-12-20 09:30:00,84.98,85.23,84.66,84.68,640930.0,73.3129,73.5286,73.0368,73.0541,640930.0
2019-12-20 10:00:00,84.64,84.76,84.49,84.58,67943.0,73.0196,73.1231,72.8902,72.9678,67943.0
2019-12-20 10:30:00,84.55,84.65,84.49,84.64,54740.0,72.9419,73.0282,72.8902,73.0196,54740.0
2019-12-20 11:00:00,84.63,84.78,84.57,84.74,39036.0,73.0109,73.1403,72.9592,73.1058,39036.0
2019-12-20 11:30:00,84.75,84.93,84.64,84.89,62353.0,73.1145,73.2697,73.0196,73.2352,62353.0
2019-12-20 12:00:00,84.84,85.03,84.76,85.0,33309.0,73.1921,73.356,73.1231,73.3301,33309.0
2019-12-20 12:30:00,85.0,85.03,84.87,84.91,39507.0,73.3301,73.356,73.218,73.2525,39507.0
2019-12-20 13:00:00,84.91,85.05,84.88,85.01,45859.0,73.2525,73.3733,73.2266,73.3388,45859.0
2019-12-20 13:30:00,85.0,85.03,84.88,84.89,35801.0,73.3301,73.356,73.2266,73.2352,35801.0
2019-12-20 14:00:00,84.88,85.01,84.85,85.01,47264.0,73.2266,73.3388,73.2007,73.3388,47264.0
2019-12-20 14:30:00,85.0,85.14,84.95,85.12,41620.0,73.3301,73.4509,73.287,73.4337,41620.0
2019-12-20 15:00:00,85.12,85.19,85.07,85.18,56468.0,73.4337,73.4941,73.3905,73.4854,56468.0
2019-12-20 15:30:00,85.16,85.46,85.11,85.42,368446.0,73.4682,73.727,73.425,73.6925,368446.0
2019-12-23 09:30:00,85.52,85.61,85.17,85.59,58904.0,73.7787,73.8564,73.4768,73.8391,58904.0
2019-12-23 10:00:00,85.59,85.65,85.46,85.48,45495.0,73.8391,73.8909,73.727,73.7442,45495.0
2019-12-23 10:30:00,85.49,85.49,85.23,85.36,73076.0,73.7529,73.7529,73.5286,73.6407,73076.0
2019-12-23 11:00:00,85.36,85.43,85.3,85.36,38858.0,73.6407,73.7011,73.589,73.6407,38858.0
2019-12-23 11:30:00,85.37,85.41,85.3,85.36,33186.0,73.6493,73.6838,73.589,73.6407,33186.0
2019-12-23 12:00:00,85.36,85.41,85.31,85.35,32187.0,73.6407,73.6838,73.5976,73.6321,32187.0
2019-12-23 12:30:00,85.37,85.49,85.35,85.37,27222.0,73.6493,73.7529,73.6321,73.6493,27222.0
2019-12-23 13:00:00,85.37,85.43,85.23,85.25,41331.0,73.6493,73.7011,73.5286,73.5458,41331.0
2019-12-23 13:30:00,85.25,85.31,85.16,85.3,38490.0,73.5458,73.5976,73.4682,73.589,38490.0
2019-12-23 14:00:00,85.31,85.38,85.2,85.25,54201.0,73.5976,73.658,73.5027,73.5458,54201.0
2019-12-23 14:30:00,85.25,85.4,85.17,85.4,60059.0,73.5458,73.6752,73.4768,73.6752,60059.0
2019-12-23 15:00:00,85.41,85.41,85.24,85.29,86420.0,73.6838,73.6838,73.5372,73.5803,86420.0
2019-12-23 15:30:00,85.29,85.33,85.21,85.27,215872.0,73.5803,73.6148,73.5113,73.5631,215872.0
2019-12-24 09:30:00,85.25,85.37,84.97,85.26,54680.0,73.5458,73.6493,73.3043,73.5544,54680.0
2019-12-24 10:00:00,85.27,85.36,85.23,85.31,35718.0,73.5631,73.6407,73.5286,73.5976,35718.0
2019-12-24 10:30:00,85.3,85.36,85.24,85.33,33873.0,73.589,73.6407,73.5372,73.6148,33873.0
2019-12-24 11:00:00,85.34,85.44,85.33,85.41,28578.0,73.6235,73.7097,73.6148,73.6838,28578.0
2019-12-24 11:30:00,85.42,85.52,85.38,85.48,26357.0,73.6925,73.7787,73.658,73.7442,26357.0
2019-12-24 12:00:00,85.49,85.49,85.37,85.43,34710.0,73.7529,73.7529,73.6493,73.7011,34710.0
2019-12-24 12:30:00,85.43,85.49,85.35,85.36,51523.0,73.7011,73.7529,73.6321,73.6407,51523.0
2019-12-26 09:30:00,85.39,85.61,85.23,85.59,34661.0,73.6666,73.8564,73.5286,73.8391,34661.0
2019-12-26 10:00:00,85.61,85.61,85.48,85.52,28905.0,73.8564,73.8564,73.7442,73.7787,28905.0
2019-12-26 10:30:00,85.51,85.66,85.5,85.58,15858.0,73.7701,73.8995,73.7615,73.8305,15858.0
2019-12-26 11:00:00,85.59,85.65,85.47,85.5,35547.0,73.8391,73.8909,73.7356,73.7615,35547.0
2019-12-26 11:30:00,85.51,85.54,85.43,85.45,26306.0,73.7701,73.796,73.7011,73.7184,26306.0
2019-12-26 12:00:00,85.46,85.52,85.41,85.51,32893.0,73.727,73.7787,73.6838,73.7701,32893.0
2019-12-26 12:30:00,85.53,85.54,85.45,85.47,23660.0,73.7874,73.796,73.7184,73.7356,23660.0
2019-12-26 13:00:00,85.47,85.6,85.46,85.55,21961.0,73.7356,73.8478,73.727,73.8046,21961.0
2019-12-26 13:30:00,85.56,85.57,85.51,85.54,20867.0,73.8133,73.8219,73.7701,73.796,20867.0
2019-12-26 14:00:00,85.55,85.58,85.45,85.47,24637.0,73.8046,73.8305,73.7184,73.7356,24637.0
2019-12-26 14:30:00,85.47,85.55,85.47,85.52,29379.0,73.7356,73.8046,73.7356,73.7787,29379.0
2019-12-26 15:00:00,85.51,85.54,85.42,85.42,34813.0,73.7701,73.796,73.6925,73.6925,34813.0
2019-12-26 15:30:00,85.42,85.56,85.35,85.55,157617.0,73.6925,73.8133,73.6321,73.8046,157617.0
2019-12-27 09:30:00,85.89,85.94,85.71,85.76,43409.0,74.0979,74.1411,73.9427,73.9858,43409.0
2019-12-27 10:00:00,85.77,85.95,85.74,85.85,40461.0,73.9944,74.1497,73.9685,74.0634,40461.0
2019-12-27 10:30:00,85.86,85.9,85.71,85.71,40616.0,74.0721,74.1066,73.9427,73.9427,40616.0
2019-12-27 11:00:00,85.71,85.73,85.66,85.7,39243.0,73.9427,73.9599,73.8995,73.934,39243.0
2019-12-27 11:30:00,85.7,85.76,85.67,85.68,31570.0,73.934,73.9858,73.9082,73.9168,31570.0
2019-12-27 12:00:00,85.68,85.72,85.64,85.67,26838.0,73.9168,73.9513,73.8823,73.9082,26838.0
2019-12-27 12:30:00,85.67,85.86,85.63,85.86,39133.0,73.9082,74.0721,73.8736,74.0721,39133.0
2019-12-27 13:00:00,85.86,85.86,85.75,85.76,22654.0,74.0721,74.0721,73.9772,73.9858,22654.0
2019-12-27 13:30:00,85.75,85.76,85.69,85.73,29934.0,73.9772,73.9858,73.9254,73.9599,29934.0
2019-12-27 14:00:00,85.74,85.78,85.69,85.72,38897.0,73.9685,74.0031,73.9254,73.9513,38897.0
2019-12-27 14:30:00,85.73,85.74,85.68,85.73,23991.0,73.9599,73.9685,73.9168,73.9599,23991.0
2019-12-27 15:00:00,85.73,85.75,85.68,85.69,37217.0,73.9599,73.9772,73.9168,73.9254,37217.0
2019-12-27 15:30:00,85.69,85.74,85.54,85.69,166261.0,73.9254,73.9685,73.796,73.9254,166261.0
2019-12-30 09:30:00,85.62,85.73,85.36,85.69,43629.0,73.865,73.9599,73.6407,73.9254,43629.0
2019-12-30 10:00:00,85.69,85.75,85.55,85.6,48185.0,73.9254,73.9772,73.8046,73.8478,48185.0
2019-12-30 10:30:00,85.62,85.79,85.54,85.76,29177.0,73.865,74.0117,73.796,73.9858,29177.0
2019-12-30 11:00:00,85.76,85.82,85.58,85.81,44440.0,73.9858,74.0376,73.8305,74.0289,44440.0
2019-12-30 11:30:00,85.82,85.93,85.8,85.83,28216.0,74.0376,74.1325,74.0203,74.0462,28216.0
2019-12-30 12:00:00,85.84,85.97,85.84,85.97,16823.0,74.0548,74.167,74.0548,74.167,16823.0
2019-12-30 12:30:00,85.95,85.98,85.86,85.9,19849.0,74.1497,74.1756,74.0721,74.1066,19849.0
2019-12-30 13:00:00,85.9,85.91,85.82,85.87,27299.0,74.1066,74.1152,74.0376,74.0807,27299.0
2019-12-30 13:30:00,85.88,85.95,85.88,85.94,28197.0,74.0893,74.1497,74.0893,74.1411,28197.0
2019-12-30 14:00:00,85.93,85.93,85.74,85.81,36625.0,74.1325,74.1325,73.9685,74.0289,36625.0
2019-12-30 14:30:00,85.8,85.82,85.68,85.69,31210.0,74.0203,74.0376,73.9168,73.9254,31210.0
2019-12-30 15:00:00,85.7,85.84,85.68,85.8,47484.0,73.934,74.0548,73.9168,74.0203,47484.0
2019-12-30 15:30:00,85.81,85.86,85.7,85.77,151094.0,74.0289,74.0721,73.934,73.9944,151094.0
2019-12-31 09:30:00,85.59,85.79,85.48,85.59,71934.0,73.8391,74.0117,73.7442,73.8391,71934.0
2019-12-31 10:00:00,85.59,85.69,85.37,85.37,62275.0,73.8391,73.9254,73.6493,73.6493,62275.0
2019-12-31 10:30:00,85.38,85.44,85.29,85.29,37377.0,73.658,73.7097,73.5803,73.5803,37377.0
2019-12-31 11:00:00,85.28,85.3,85.12,85.15,48275.0,73.5717,73.589,73.4337,73.4595,48275.0
2019-12-31 11:30:00,85.15,85.16,85.0,85.01,57123.0,73.4595,73.4682,73.3301,73.3388,57123.0
2019-12-31 12:00:00,85.01,85.03,84.84,84.93,52305.0,73.3388,73.356,73.1921,73.2697,52305.0
2019-12-31 12:30:00,84.94,85.14,84.93,85.1,47191.0,73.2784,73.4509,73.2697,73.4164,47191.0
2019-12-31 13:00:00,85.1,85.14,85.03,85.13,31562.0,73.4164,73.4509,73.356,73.4423,31562.0
2019-12-31 13:30:00,85.13,85.21,85.12,85.2,32814.0,73.4423,73.5113,73.4337,73.5027,32814.0
2019-12-31 14:00:00,85.19,85.27,85.16,85.24,41755.0,73.4941,73.5631,73.4682,73.5372,41755.0
2019-12-31 14:30:00,85.23,85.32,85.21,85.26,48600.0,73.5286,73.6062,73.5113,73.5544,48600.0
2019-12-31 15:00:00,85.26,85.4,85.25,85.34,80945.0,73.5544,73.6752,73.5458,73.6235,80945.0
2019-12-31 15:30:00,85.34,85.58,85.32,85.51,294335.0,73.6235,73.8305,73.6062,73.7701,294335.0
2020-01-02 09:30:00,85.06,85.13,84.71,84.95,130075.0,73.772,73.8327,73.4684,73.6766,130075.0
2020-01-02 10:00:00,84.94,84.95,84.56,84.61,119732.0,73.6679,73.6766,73.3383,73.3817,119732.0
2020-01-02 10:30:00,84.61,84.75,84.46,84.56,75544.0,73.3817,73.5031,73.2516,73.3383,75544.0
2020-01-02 11:00:00,84.56,84.65,84.35,84.48,169460.0,73.3383,73.4164,73.1562,73.2689,169460.0
2020-01-02 11:30:00,84.47,84.56,84.31,84.32,74752.0,73.2603,73.3383,73.1215,73.1302,74752.0
2020-01-02 12:00:00,84.31,84.33,84.09,84.12,80110.0,73.1215,73.1388,72.9307,72.9567,80110.0
2020-01-02 12:30:00,84.12,84.14,84.0,84.07,52720.0,72.9567,72.974,72.8526,72.9133,52720.0
2020-01-02 13:00:00,84.08,84.23,83.98,84.2,52796.0,72.922,73.0521,72.8353,73.0261,52796.0
2020-01-02 13:30:00,84.2,84.37,84.16,84.37,54569.0,73.0261,73.1735,72.9914,73.1735,54569.0
2020-01-02 14:00:00,84.36,84.42,84.27,84.3,55507.0,73.1648,73.2169,73.0868,73.1128,55507.0
2020-01-02 14:30:00,84.29,84.51,84.26,84.44,73340.0,73.1041,73.2949,73.0781,73.2342,73340.0
2020-01-02 15:00:00,84.44,84.68,84.41,84.67,79629.0,73.2342,73.4424,73.2082,73.4337,79629.0
2020-01-02 15:30:00,84.67,84.77,84.6,84.68,250705.0,73.4337,73.5204,73.373,73.4424,250705.0
2020-01-03 09:30:00,84.2,84.51,84.02,84.19,113907.0,73.0261,73.2949,72.87,73.0174,113907.0
2020-01-03 10:00:00,84.22,84.3,83.93,84.28,66585.0,73.0434,73.1128,72.7919,73.0955,66585.0
2020-01-03 10:30:00,84.27,84.3,84.08,84.12,57755.0,73.0868,73.1128,72.922,72.9567,57755.0
2020-01-03 11:00:00,84.15,84.26,84.01,84.23,61754.0,72.9827,73.0781,72.8613,73.0521,61754.0
2020-01-03 11:30:00,84.22,84.38,84.22,84.35,76992.0,73.0434,73.1822,73.0434,73.1562,76992.0
2020-01-03 12:00:00,84.35,84.45,84.31,84.38,56540.0,73.1562,73.2429,73.1215,73.1822,56540.0
2020-01-03 12:30:00,84.37,84.69,84.35,84.62,98495.0,73.1735,73.4511,73.1562,73.3903,98495.0
2020-01-03 13:00:00,84.61,84.71,84.6,84.68,37327.0,73.3817,73.4684,73.373,73.4424,37327.0
2020-01-03 13:30:00,84.69,84.72,84.49,84.57,50414.0,73.4511,73.4771,73.2776,73.347,50414.0
2020-01-03 14:00:00,84.58,84.69,84.54,84.67,32789.0,73.3557,73.4511,73.321,73.4337,32789.0
2020-01-03 14:30:00,84.67,84.73,84.64,84.68,36492.0,73.4337,73.4857,73.4077,73.4424,36492.0
2020-01-03 15:00:00,84.68,84.71,84.43,84.48,91871.0,73.4424,73.4684,73.2256,73.2689,91871.0
2020-01-03 15:30:00,84.48,84.57,84.34,84.36,216448.0,73.2689,73.347,73.1475,73.1648,216448.0
2020-01-06 09:30:00,84.15,84.15,83.73,83.77,93410.0,72.9827,72.9827,72.6185,72.6531,93410.0
2020-01-06 10:00:00,83.78,83.82,83.61,83.71,44368.0,72.6618,72.6965,72.5144,72.6011,44368.0
2020-01-06 10:30:00,83.69,83.75,83.55,83.69,63485.0,72.5838,72.6358,72.4623,72.5838,63485.0
2020-01-06 11:00:00,83.69,83.74,83.5,83.55,78324.0,72.5838,72.6271,72.419,72.4623,78324.0
2020-01-06 11:30:00,83.55,83.72,83.5,83.59,77270.0,72.4623,72.6098,72.419,72.497,77270.0
2020-01-06 12:00:00,83.6,83.65,83.55,83.63,113813.0,72.5057,72.5491,72.4623,72.5317,113813.0
2020-01-06 12:30:00,83.64,83.86,83.61,83.84,57379.0,72.5404,72.7312,72.5144,72.7139,57379.0
2020-01-06 13:00:00,83.84,83.99,83.82,83.98,64665.0,72.7139,72.844,72.6965,72.8353,64665.0
2020-01-06 13:30:00,83.97,84.05,83.94,84.01,54799.0,72.8266,72.896,72.8006,72.8613,54799.0
2020-01-06 14:00:00,84.0,84.16,83.94,84.14,51026.0,72.8526,72.9914,72.8006,72.974,51026.0
2020-01-06 14:30:00,84.14,84.24,84.04,84.04,81618.0,72.974,73.0608,72.8873,72.8873,81618.0
2020-01-06 15:00:00,84.05,84.14,83.97,84.12,79756.0,72.896,72.974,72.8266,72.9567,79756.0
2020-01-06 15:30:00,84.12,84.25,84.09,84.24,228072.0,72.9567,73.0694,72.9307,73.0608,228072.0
2020-01-07 09:30:00,84.24,84.35,83.9,84.15,81548.0,73.0608,73.1562,72.7659,72.9827,81548.0
2020-01-07 10:00:00,84.13,84.24,83.99,84.2,58317.0,72.9654,73.0608,72.844,73.0261,58317.0
2020-01-07 10:30:00,84.21,84.31,84.07,84.11,61808.0,73.0348,73.1215,72.9133,72.948,61808.0
2020-01-07 11:00:00,84.11,84.17,84.0,84.06,64866.0,72.948,73.0001,72.8526,72.9047,64866.0
2020-01-07 11:30:00,84.08,84.08,83.89,83.94,46228.0,72.922,72.922,72.7572,72.8006,46228.0
2020-01-07 12:00:00,83.95,84.01,83.88,83.88,35975.0,72.8093,72.8613,72.7485,72.7485,35975.0
2020-01-07 12:30:00,83.87,83.91,83.81,83.91,37099.0,72.7399,72.7746,72.6878,72.7746,37099.0
2020-01-07 13:00:00,83.91,84.03,83.9,83.92,33358.0,72.7746,72.8786,72.7659,72.7832,33358.0
2020-01-07 13:30:00,83.92,83.95,83.79,83.87,39817.0,72.7832,72.8093,72.6705,72.7399,39817.0
2020-01-07 14:00:00,83.89,83.89,83.64,83.65,43580.0,72.7572,72.7572,72.5404,72.5491,43580.0
2020-01-07 14:30:00,83.66,83.74,83.53,83.55,71665.0,72.5577,72.6271,72.445,72.4623,71665.0
2020-01-07 15:00:00,83.55,83.64,83.5,83.61,95425.0,72.4623,72.5404,72.419,72.5144,95425.0
2020-01-07 15:30:00,83.62,83.65,83.4,83.54,234933.0,72.5231,72.5491,72.3322,72.4537,234933.0
2020-01-08 09:30:00,83.89,84.56,83.61,84.44,123234.0,72.7572,73.3383,72.5144,73.2342,123234.0
2020-01-08 10:00:00,84.41,84.55,84.14,84.19,61994.0,73.2082,73.3296,72.974,73.0174,61994.0
2020-01-08 10:30:00,84.19,84.51,84.13,84.51,76506.0,73.0174,73.2949,72.9654,73.2949,76506.0
2020-01-08 11:00:00,84.5,84.75,84.4,84.7,67264.0,73.2863,73.5031,73.1995,73.4597,67264.0
2020-01-08 11:30:00,84.7,84.87,84.55,84.78,64571.0,73.4597,73.6072,73.3296,73.5291,64571.0
2020-01-08 12:00:00,84.78,84.85,84.64,84.82,105900.0,73.5291,73.5898,73.4077,73.5638,105900.0
2020-01-08 12:30:00,84.82,84.84,84.7,84.81,41320.0,73.5638,73.5811,73.4597,73.5551,41320.0
2020-01-08 13:00:00,84.8,84.94,84.76,84.94,83667.0,73.5465,73.6679,73.5118,73.6679,83667.0
2020-01-08 13:30:00,84.94,84.96,84.81,84.87,96309.0,73.6679,73.6852,73.5551,73.6072,96309.0
2020-01-08 14:00:00,84.88,84.9,84.73,84.74,45324.0,73.6158,73.6332,73.4857,73.4944,45324.0
2020-01-08 14:30:00,84.73,84.78,84.67,84.77,41094.0,73.4857,73.5291,73.4337,73.5204,41094.0
2020-01-08 15:00:00,84.77,84.84,84.73,84.83,61279.0,73.5204,73.5811,73.4857,73.5725,61279.0
2020-01-08 15:30:00,84.83,84.84,84.41,84.54,388702.0,73.5725,73.5811,73.2082,73.321,388702.0
2020-01-09 09:30:00,84.74,84.97,84.67,84.89,115580.0,73.4944,73.6939,73.4337,73.6245,115580.0
2020-01-09 10:00:00,84.88,84.99,84.83,84.96,54627.0,73.6158,73.7112,73.5725,73.6852,54627.0
2020-01-09 10:30:00,84.95,85.05,84.88,84.92,108380.0,73.6766,73.7633,73.6158,73.6505,108380.0
2020-01-09 11:00:00,84.91,85.13,84.88,84.93,84049.0,73.6419,73.8327,73.6158,73.6592,84049.0
2020-01-09 11:30:00,84.93,84.95,84.69,84.8,88647.0,73.6592,73.6766,73.4511,73.5465,88647.0
2020-01-09 12:00:00,84.8,84.83,84.69,84.69,35028.0,73.5465,73.5725,73.4511,73.4511,35028.0
2020-01-09 12:30:00,84.69,84.75,84.62,84.71,56708.0,73.4511,73.5031,73.3903,73.4684,56708.0
2020-01-09 13:00:00,84.71,84.71,84.46,84.52,46633.0,73.4684,73.4684,73.2516,73.3036,46633.0
2020-01-09 13:30:00,84.52,84.56,84.47,84.54,52670.0,73.3036,73.3383,73.2603,73.321,52670.0
2020-01-09 14:00:00,84.54,84.59,84.44,84.46,45546.0,73.321,73.3643,73.2342,73.2516,45546.0
2020-01-09 14:30:00,84.46,84.56,84.45,84.51,53557.0,73.2516,73.3383,73.2429,73.2949,53557.0
2020-01-09 15:00:00,84.51,84.53,84.47,84.51,55414.0,73.2949,73.3123,73.2603,73.2949,55414.0
2020-01-09 15:30:00,84.51,84.62,84.46,84.62,226724.0,73.2949,73.3903,73.2516,73.3903,226724.0
2020-01-10 09:30:00,84.74,84.94,84.71,84.76,72075.0,73.4944,73.6679,73.4684,73.5118,72075.0
2020-01-10 10:00:00,84.77,84.88,84.72,84.75,54779.0,73.5204,73.6158,73.4771,73.5031,54779.0
2020-01-10 10:30:00,84.75,84.94,84.72,84.92,64373.0,73.5031,73.6679,73.4771,73.6505,64373.0
2020-01-10 11:00:00,84.91,84.98,84.81,84.83,63576.0,73.6419,73.7026,73.5551,73.5725,63576.0
2020-01-10 11:30:00,84.82,84.86,84.73,84.78,58595.0,73.5638,73.5985,73.4857,73.5291,58595.0
2020-01-10 12:00:00,84.79,84.91,84.79,84.89,50123.0,73.5378,73.6419,73.5378,73.6245,50123.0
2020-01-10 12:30:00,84.89,85.02,84.86,85.01,26623.0,73.6245,73.7373,73.5985,73.7286,26623.0
2020-01-10 13:00:00,85.0,85.09,84.97,84.98,34043.0,73.7199,73.798,73.6939,73.7026,34043.0
2020-01-10 13:30:00,84.99,85.04,84.95,84.97,46981.0,73.7112,73.7546,73.6766,73.6939,46981.0
2020-01-10 14:00:00,84.98,85.03,84.93,84.96,68499.0,73.7026,73.7459,73.6592,73.6852,68499.0
2020-01-10 14:30:00,84.96,84.98,84.89,84.95,59935.0,73.6852,73.7026,73.6245,73.6766,59935.0
2020-01-10 15:00:00,84.94,84.99,84.89,84.92,84384.0,73.6679,73.7112,73.6245,73.6505,84384.0
2020-01-10 15:30:00,84.91,84.96,84.82,84.92,221211.0,73.6419,73.6852,73.5638,73.6505,221211.0
2020-01-13 09:30:00,84.96,85.02,84.18,84.56,313948.0,73.6852,73.7373,73.0087,73.3383,313948.0
2020-01-13 10:00:00,84.56,84.82,84.54,84.8,112511.0,73.3383,73.5638,73.321,73.5465,112511.0
2020-01-13 10:30:00,84.8,84.84,84.24,84.25,137439.0,73.5465,73.5811,73.0608,73.0694,137439.0
2020-01-13 11:00:00,84.25,84.31,83.82,83.84,115810.0,73.0694,73.1215,72.6965,72.7139,115810.0
2020-01-13 11:30:00,83.85,84.04,83.79,84.04,125489.0,72.7225,72.8873,72.6705,72.8873,125489.0
2020-01-13 12:00:00,84.05,84.16,83.94,84.0,155801.0,72.896,72.9914,72.8006,72.8526,155801.0
2020-01-13 12:30:00,84.0,84.04,83.82,83.87,124251.0,72.8526,72.8873,72.6965,72.7399,124251.0
2020-01-13 13:00:00,83.86,83.87,83.61,83.61,80397.0,72.7312,72.7399,72.5144,72.5144,80397.0
2020-01-13 13:30:00,83.62,83.62,83.31,83.53,186752.0,72.5231,72.5231,72.2542,72.445,186752.0
2020-01-13 14:00:00,83.53,83.53,83.36,83.38,110076.0,72.445,72.445,72.2976,72.3149,110076.0
2020-01-13 14:30:00,83.38,83.57,83.28,83.55,139585.0,72.3149,72.4797,72.2282,72.4623,139585.0
2020-01-13 15:00:00,83.55,83.73,83.54,83.6,126980.0,72.4623,72.6185,72.4537,72.5057,126980.0
2020-01-13 15:30:00,83.63,83.88,83.61,83.73,651752.0,72.5317,72.7485,72.5144,72.6185,651752.0
2020-01-14 09:30:00,83.04,83.41,82.82,83.02,146777.0,72.02,72.3409,71.8292,72.0027,146777.0
2020-01-14 10:00:00,83.02,83.06,82.81,82.85,102742.0,72.0027,72.0374,71.8205,71.8552,102742.0
2020-01-14 10:30:00,82.87,83.02,82.76,82.86,87358.0,71.8726,72.0027,71.7772,71.8639,87358.0
2020-01-14 11:00:00,82.87,82.88,82.22,82.33,167681.0,71.8726,71.8813,71.3088,71.4042,167681.0
2020-01-14 11:30:00,82.34,82.72,82.29,82.68,115211.0,71.4129,71.7425,71.3696,71.7078,115211.0
2020-01-14 12:00:00,82.68,82.79,82.54,82.66,181606.0,71.7078,71.8032,71.5864,71.6905,181606.0
2020-01-14 12:30:00,82.66,82.68,82.49,82.53,90818.0,71.6905,71.7078,71.543,71.5777,90818.0
2020-01-14 13:00:00,82.54,82.64,82.44,82.44,92920.0,71.5864,71.6731,71.4996,71.4996,92920.0
2020-01-14 13:30:00,82.44,82.49,82.26,82.26,87782.0,71.4996,71.543,71.3435,71.3435,87782.0
2020-01-14 14:00:00,82.28,82.43,82.19,82.4,92648.0,71.3609,71.491,71.2828,71.465,92648.0
2020-01-14 14:30:00,82.4,82.53,82.38,82.5,99742.0,71.465,71.5777,71.4476,71.5517,99742.0
2020-01-14 15:00:00,82.5,82.59,82.38,82.43,168920.0,71.5517,71.6297,71.4476,71.491,168920.0
2020-01-14 15:30:00,82.42,82.47,82.22,82.4,446785.0,71.4823,71.5257,71.3088,71.465,446785.0
2020-01-15 09:30:00,82.86,83.36,82.25,82.62,132310.0,71.8639,72.2976,71.3349,71.6558,132310.0
2020-01-15 10:00:00,82.64,82.87,82.57,82.78,98962.0,71.6731,71.8726,71.6124,71.7945,98962.0
2020-01-15 10:30:00,82.81,83.21,82.8,83.12,179702.0,71.8205,72.1675,71.8119,72.0894,179702.0
2020-01-15 11:00:00,83.12,83.15,82.76,82.83,122472.0,72.0894,72.1154,71.7772,71.8379,122472.0
2020-01-15 11:30:00,82.83,82.97,82.77,82.83,90350.0,71.8379,71.9593,71.7859,71.8379,90350.0
2020-01-15 12:00:00,82.83,82.94,82.71,82.75,124934.0,71.8379,71.9333,71.7338,71.7685,124934.0
2020-01-15 12:30:00,82.74,82.83,82.56,82.56,85867.0,71.7598,71.8379,71.6037,71.6037,85867.0
2020-01-15 13:00:00,82.58,82.67,82.41,82.5,104785.0,71.6211,71.6991,71.4736,71.5517,104785.0
2020-01-15 13:30:00,82.5,82.55,82.39,82.42,94269.0,71.5517,71.595,71.4563,71.4823,94269.0
2020-01-15 14:00:00,82.42,82.52,82.38,82.42,90079.0,71.4823,71.569,71.4476,71.4823,90079.0
2020-01-15 14:30:00,82.43,82.57,82.34,82.44,84086.0,71.491,71.6124,71.4129,71.4996,84086.0
2020-01-15 15:00:00,82.44,82.49,82.29,82.45,120922.0,71.4996,71.543,71.3696,71.5083,120922.0
2020-01-15 15:30:00,82.45,82.67,82.37,82.64,355969.0,71.5083,71.6991,71.4389,71.6731,355969.0
2020-01-16 09:30:00,83.28,83.45,83.0,83.27,142510.0,72.2282,72.3756,71.9853,72.2195,142510.0
2020-01-16 10:00:00,83.26,83.4,83.11,83.15,186485.0,72.2108,72.3322,72.0807,72.1154,186485.0
2020-01-16 10:30:00,83.17,83.29,83.06,83.2,85922.0,72.1328,72.2368,72.0374,72.1588,85922.0
2020-01-16 11:00:00,83.2,83.37,83.19,83.32,162406.0,72.1588,72.3062,72.1501,72.2629,162406.0
2020-01-16 11:30:00,83.31,83.32,83.21,83.25,54722.0,72.2542,72.2629,72.1675,72.2022,54722.0
2020-01-16 12:00:00,83.24,83.3,83.09,83.12,45468.0,72.1935,72.2455,72.0634,72.0894,45468.0
2020-01-16 12:30:00,83.12,83.33,83.1,83.23,76280.0,72.0894,72.2715,72.0721,72.1848,76280.0
2020-01-16 13:00:00,83.23,83.24,83.04,83.09,74713.0,72.1848,72.1935,72.02,72.0634,74713.0
2020-01-16 13:30:00,83.09,83.17,83.05,83.17,52375.0,72.0634,72.1328,72.0287,72.1328,52375.0
2020-01-16 14:00:00,83.18,83.18,82.98,83.0,45657.0,72.1414,72.1414,71.968,71.9853,45657.0
2020-01-16 14:30:00,83.0,83.0,82.82,82.83,56712.0,71.9853,71.9853,71.8292,71.8379,56712.0
2020-01-16 15:00:00,82.83,82.83,82.69,82.69,114671.0,71.8379,71.8379,71.7165,71.7165,114671.0
2020-01-16 15:30:00,82.7,82.83,82.52,82.66,640869.0,71.7251,71.8379,71.569,71.6905,640869.0
2020-01-17 09:30:00,83.15,83.88,82.64,82.66,543582.0,72.1154,72.7485,71.6731,71.6905,543582.0
2020-01-17 10:00:00,82.64,82.95,82.6,82.95,110781.0,71.6731,71.942,71.6384,71.942,110781.0
2020-01-17 10:30:00,82.95,82.97,82.76,82.78,101131.0,71.942,71.9593,71.7772,71.7945,101131.0
2020-01-17 11:00:00,82.78,82.92,82.66,82.75,90792.0,71.7945,71.9159,71.6905,71.7685,90792.0
2020-01-17 11:30:00,82.75,82.81,82.69,82.78,64313.0,71.7685,71.8205,71.7165,71.7945,64313.0
2020-01-17 12:00:00,82.78,82.9,82.75,82.83,124966.0,71.7945,71.8986,71.7685,71.8379,124966.0
2020-01-17 12:30:00,82.83,82.85,82.74,82.75,86642.0,71.8379,71.8552,71.7598,71.7685,86642.0
2020-01-17 13:00:00,82.75,82.78,82.7,82.73,67942.0,71.7685,71.7945,71.7251,71.7512,67942.0
2020-01-17 13:30:00,82.74,82.75,82.68,82.72,79440.0,71.7598,71.7685,71.7078,71.7425,79440.0
2020-01-17 14:00:00,82.71,83.03,82.69,82.83,155571.0,71.7338,72.0113,71.7165,71.8379,155571.0
2020-01-17 14:30:00,82.83,82.9,82.78,82.87,89123.0,71.8379,71.8986,71.7945,71.8726,89123.0
2020-01-17 15:00:00,82.87,82.87,82.68,82.75,228317.0,71.8726,71.8726,71.7078,71.7685,228317.0
2020-01-17 15:30:00,82.75,82.92,82.51,82.79,942685.0,71.7685,71.9159,71.5604,71.8032,942685.0
2020-01-21 09:30:00,82.54,82.9,82.5,82.76,323432.0,71.5864,71.8986,71.5517,71.7772,323432.0
2020-01-21 10:00:00,82.76,82.97,82.69,82.88,112793.0,71.7772,71.9593,71.7165,71.8813,112793.0
2020-01-21 10:30:00,82.87,83.3,82.85,83.2,161835.0,71.8726,72.2455,71.8552,72.1588,161835.0
2020-01-21 11:00:00,83.2,83.42,83.13,83.19,156432.0,72.1588,72.3496,72.0981,72.1501,156432.0
2020-01-21 11:30:00,83.2,83.47,83.18,83.26,98076.0,72.1588,72.393,72.1414,72.2108,98076.0
2020-01-21 12:00:00,83.26,83.31,83.17,83.29,68148.0,72.2108,72.2542,72.1328,72.2368,68148.0
2020-01-21 12:30:00,83.3,83.43,83.27,83.41,60268.0,72.2455,72.3583,72.2195,72.3409,60268.0
2020-01-21 13:00:00,83.42,83.43,83.28,83.29,79229.0,72.3496,72.3583,72.2282,72.2368,79229.0
2020-01-21 13:30:00,83.29,83.35,83.16,83.29,105248.0,72.2368,72.2889,72.1241,72.2368,105248.0
2020-01-21 14:00:00,83.3,83.42,83.21,83.25,103077.0,72.2455,72.3496,72.1675,72.2022,103077.0
2020-01-21 14:30:00,83.25,83.37,83.2,83.35,60798.0,72.2022,72.3062,72.1588,72.2889,60798.0
2020-01-21 15:00:00,83.34,83.46,83.32,83.41,153308.0,72.2802,72.3843,72.2629,72.3409,153308.0
2020-01-21 15:30:00,83.43,83.43,83.2,83.24,390856.0,72.3583,72.3583,72.1588,72.1935,390856.0
2020-01-22 09:30:00,83.62,83.79,83.41,83.69,90707.0,72.5231,72.6705,72.3409,72.5838,90707.0
2020-01-22 10:00:00,83.67,84.12,83.63,83.9,89884.0,72.5664,72.9567,72.5317,72.7659,89884.0
2020-01-22 10:30:00,83.9,84.07,83.86,83.99,61840.0,72.7659,72.9133,72.7312,72.844,61840.0
2020-01-22 11:00:00,84.0,84.02,83.75,83.82,86055.0,72.8526,72.87,72.6358,72.6965,86055.0
2020-01-22 11:30:00,83.81,83.9,83.75,83.78,49989.0,72.6878,72.7659,72.6358,72.6618,49989.0
2020-01-22 12:00:00,83.77,83.78,83.45,83.45,101638.0,72.6531,72.6618,72.3756,72.3756,101638.0
2020-01-22 12:30:00,83.45,83.57,83.43,83.53,91935.0,72.3756,72.4797,72.3583,72.445,91935.0
2020-01-22 13:00:00,83.52,83.64,83.45,83.56,85832.0,72.4363,72.5404,72.3756,72.471,85832.0
2020-01-22 13:30:00,83.56,83.57,83.5,83.53,57213.0,72.471,72.4797,72.419,72.445,57213.0
2020-01-22 14:00:00,83.53,83.59,83.47,83.48,51606.0,72.445,72.497,72.393,72.4016,51606.0
2020-01-22 14:30:00,83.47,83.47,83.32,83.44,66257.0,72.393,72.393,72.2629,72.3669,66257.0
2020-01-22 15:00:00,83.41,83.42,83.25,83.3,123393.0,72.3409,72.3496,72.2022,72.2455,123393.0
2020-01-22 15:30:00,83.3,83.31,83.08,83.15,372082.0,72.2455,72.2542,72.0547,72.1154,372082.0
2020-01-23 09:30:00,82.86,83.32,82.74,83.26,135879.0,71.8639,72.2629,71.7598,72.2108,135879.0
2020-01-23 10:00:00,83.24,83.41,83.14,83.2,116496.0,72.1935,72.3409,72.1068,72.1588,116496.0
2020-01-23 10:30:00,83.22,83.39,83.22,83.35,64727.0,72.1761,72.3236,72.1761,72.2889,64727.0
2020-01-23 11:00:00,83.39,83.39,83.17,83.32,93420.0,72.3236,72.3236,72.1328,72.2629,93420.0
2020-01-23 11:30:00,83.31,83.35,83.19,83.25,50263.0,72.2542,72.2889,72.1501,72.2022,50263.0
2020-01-23 12:00:00,83.25,83.45,83.19,83.41,40672.0,72.2022,72.3756,72.1501,72.3409,40672.0
2020-01-23 12:30:00,83.41,83.43,83.3,83.42,45861.0,72.3409,72.3583,72.2455,72.3496,45861.0
2020-01-23 13:00:00,83.41,83.69,83.37,83.63,62500.0,72.3409,72.5838,72.3062,72.5317,62500.0
2020-01-23 13:30:00,83.64,83.72,83.54,83.69,47631.0,72.5404,72.6098,72.4537,72.5838,47631.0
2020-01-23 14:00:00,83.7,83.8,83.62,83.78,55973.0,72.5924,72.6792,72.5231,72.6618,55973.0
2020-01-23 14:30:00,83.78,83.8,83.66,83.72,54713.0,72.6618,72.6792,72.5577,72.6098,54713.0
2020-01-23 15:00:00,83.73,83.73,83.46,83.62,103384.0,72.6185,72.6185,72.3843,72.5231,103384.0
2020-01-23 15:30:00,83.61,83.67,83.5,83.59,268244.0,72.5144,72.5664,72.419,72.497,268244.0
2020-01-24 09:30:00,83.66,83.84,83.58,83.75,106564.0,72.5577,72.7139,72.4884,72.6358,106564.0
2020-01-24 10:00:00,83.74,83.77,83.59,83.7,62055.0,72.6271,72.6531,72.497,72.5924,62055.0
2020-01-24 10:30:00,83.69,83.77,83.5,83.5,64485.0,72.5838,72.6531,72.419,72.419,64485.0
2020-01-24 11:00:00,83.48,83.5,83.14,83.19,63328.0,72.4016,72.419,72.1068,72.1501,63328.0
2020-01-24 11:30:00,83.19,83.21,83.04,83.13,48235.0,72.1501,72.1675,72.02,72.0981,48235.0
2020-01-24 12:00:00,83.11,83.16,82.88,82.98,77896.0,72.0807,72.1241,71.8813,71.968,77896.0
2020-01-24 12:30:00,82.98,83.12,82.71,82.94,128148.0,71.968,72.0894,71.7338,71.9333,128148.0
2020-01-24 13:00:00,82.92,82.96,82.76,82.84,73020.0,71.9159,71.9506,71.7772,71.8466,73020.0
2020-01-24 13:30:00,82.84,82.84,82.48,82.54,111994.0,71.8466,71.8466,71.5343,71.5864,111994.0
2020-01-24 14:00:00,82.55,82.58,82.24,82.3,129498.0,71.595,71.6211,71.3262,71.3782,129498.0
2020-01-24 14:30:00,82.32,82.6,82.32,82.56,55308.0,71.3956,71.6384,71.3956,71.6037,55308.0
2020-01-24 15:00:00,82.58,82.71,82.53,82.63,60741.0,71.6211,71.7338,71.5777,71.6644,60741.0
2020-01-24 15:30:00,82.62,82.66,82.4,82.63,340791.0,71.6558,71.6905,71.465,71.6644,340791.0
2020-01-27 09:30:00,82.15,82.57,82.01,82.03,98571.0,71.2481,71.6124,71.1267,71.1441,98571.0
2020-01-27 10:00:00,82.06,82.09,81.66,81.91,87493.0,71.1701,71.1961,70.8232,71.04,87493.0
2020-01-27 10:30:00,81.92,82.12,81.84,82.06,46711.0,71.0487,71.2221,70.9793,71.1701,46711.0
2020-01-27 11:00:00,82.07,82.26,82.03,82.19,43791.0,71.1787,71.3435,71.1441,71.2828,43791.0
2020-01-27 11:30:00,82.17,82.36,82.12,82.28,49019.0,71.2655,71.4303,71.2221,71.3609,49019.0
2020-01-27 12:00:00,82.27,82.4,82.19,82.32,50285.0,71.3522,71.465,71.2828,71.3956,50285.0
2020-01-27 12:30:00,82.32,82.35,82.17,82.26,67249.0,71.3956,71.4216,71.2655,71.3435,67249.0
2020-01-27 13:00:00,82.25,82.47,82.23,82.45,33297.0,71.3349,71.5257,71.3175,71.5083,33297.0
2020-01-27 13:30:00,82.44,82.44,82.26,82.27,49004.0,71.4996,71.4996,71.3435,71.3522,49004.0
2020-01-27 14:00:00,82.26,82.34,82.15,82.33,47333.0,71.3435,71.4129,71.2481,71.4042,47333.0
2020-01-27 14:30:00,82.33,82.38,82.25,82.35,72483.0,71.4042,71.4476,71.3349,71.4216,72483.0
2020-01-27 15:00:00,82.34,82.45,82.29,82.43,69997.0,71.4129,71.5083,71.3696,71.491,69997.0
2020-01-27 15:30:00,82.42,82.43,82.24,82.34,275072.0,71.4823,71.491,71.3262,71.4129,275072.0
2020-01-28 09:30:00,82.39,82.75,82.3,82.43,102647.0,71.4563,71.7685,71.3782,71.491,102647.0
2020-01-28 10:00:00,82.42,82.51,82.24,82.46,38140.0,71.4823,71.5604,71.3262,71.517,38140.0
2020-01-28 10:30:00,82.42,82.56,82.38,82.53,51528.0,71.4823,71.6037,71.4476,71.5777,51528.0
2020-01-28 11:00:00,82.52,82.77,82.47,82.65,109993.0,71.569,71.7859,71.5257,71.6818,109993.0
2020-01-28 11:30:00,82.64,82.7,82.4,82.48,101084.0,71.6731,71.7251,71.465,71.5343,101084.0
2020-01-28 12:00:00,82.49,82.53,82.25,82.29,42943.0,71.543,71.5777,71.3349,71.3696,42943.0
2020-01-28 12:30:00,82.3,82.38,82.26,82.31,34723.0,71.3782,71.4476,71.3435,71.3869,34723.0
2020-01-28 13:00:00,82.32,82.32,82.2,82.26,33450.0,71.3956,71.3956,71.2915,71.3435,33450.0
2020-01-28 13:30:00,82.25,82.48,82.23,82.47,33396.0,71.3349,71.5343,71.3175,71.5257,33396.0
2020-01-28 14:00:00,82.48,82.64,82.45,82.54,38469.0,71.5343,71.6731,71.5083,71.5864,38469.0
2020-01-28 14:30:00,82.55,82.77,82.52,82.61,57157.0,71.595,71.7859,71.569,71.6471,57157.0
2020-01-28 15:00:00,82.61,82.72,82.57,82.71,45586.0,71.6471,71.7425,71.6124,71.7338,45586.0
2020-01-28 15:30:00,82.72,82.75,82.61,82.66,194582.0,71.7425,71.7685,71.6471,71.6905,194582.0
2020-01-29 09:30:00,82.84,82.96,82.32,82.51,49628.0,71.8466,71.9506,71.3956,71.5604,49628.0
2020-01-29 10:00:00,82.5,82.5,82.0,82.15,55756.0,71.5517,71.5517,71.118,71.2481,55756.0
2020-01-29 10:30:00,82.13,82.26,82.03,82.21,40782.0,71.2308,71.3435,71.1441,71.3002,40782.0
2020-01-29 11:00:00,82.2,82.66,82.2,82.65,66270.0,71.2915,71.6905,71.2915,71.6818,66270.0
2020-01-29 11:30:00,82.65,82.67,82.48,82.55,48690.0,71.6818,71.6991,71.5343,71.595,48690.0
2020-01-29 12:00:00,82.55,82.67,82.29,82.29,63756.0,71.595,71.6991,71.3696,71.3696,63756.0
2020-01-29 12:30:00,82.29,82.38,82.06,82.19,38736.0,71.3696,71.4476,71.1701,71.2828,38736.0
2020-01-29 13:00:00,82.19,82.24,82.08,82.11,34962.0,71.2828,71.3262,71.1874,71.2134,34962.0
2020-01-29 13:30:00,82.1,82.27,82.07,82.23,42728.0,71.2048,71.3522,71.1787,71.3175,42728.0
2020-01-29 14:00:00,82.23,82.37,82.14,82.27,60160.0,71.3175,71.4389,71.2395,71.3522,60160.0
2020-01-29 14:30:00,82.27,82.3,82.03,82.05,48789.0,71.3522,71.3782,71.1441,71.1614,48789.0
2020-01-29 15:00:00,82.06,82.06,81.87,82.0,62379.0,71.1701,71.1701,71.0053,71.118,62379.0
2020-01-29 15:30:00,82.02,82.22,81.85,81.9,138297.0,71.1354,71.3088,70.9879,71.0313,138297.0
2020-01-30 09:30:00,81.69,82.05,81.44,82.03,106754.0,70.8492,71.1614,70.6324,71.1441,106754.0
2020-01-30 10:00:00,82.04,82.16,81.95,82.08,88778.0,71.1527,71.2568,71.0747,71.1874,88778.0
2020-01-30 10:30:00,82.08,82.35,82.02,82.26,93654.0,71.1874,71.4216,71.1354,71.3435,93654.0
2020-01-30 11:00:00,82.25,82.37,82.11,82.33,69209.0,71.3349,71.4389,71.2134,71.4042,69209.0
2020-01-30 11:30:00,82.32,82.52,82.23,82.43,71570.0,71.3956,71.569,71.3175,71.491,71570.0
2020-01-30 12:00:00,82.43,82.45,82.27,82.28,58499.0,71.491,71.5083,71.3522,71.3609,58499.0
2020-01-30 12:30:00,82.27,82.3,82.15,82.22,40883.0,71.3522,71.3782,71.2481,71.3088,40883.0
2020-01-30 13:00:00,82.22,82.32,82.2,82.3,43113.0,71.3088,71.3956,71.2915,71.3782,43113.0
2020-01-30 13:30:00,82.29,82.34,82.24,82.28,41726.0,71.3696,71.4129,71.3262,71.3609,41726.0
2020-01-30 14:00:00,82.28,82.33,82.23,82.29,55939.0,71.3609,71.4042,71.3175,71.3696,55939.0
2020-01-30 14:30:00,82.29,82.52,82.22,82.45,77835.0,71.3696,71.569,71.3088,71.5083,77835.0
2020-01-30 15:00:00,82.48,82.57,82.43,82.5,94758.0,71.5343,71.6124,71.491,71.5517,94758.0
2020-01-30 15:30:00,82.5,82.9,82.43,82.86,293833.0,71.5517,71.8986,71.491,71.8639,293833.0
2020-01-31 09:30:00,82.65,83.25,82.65,83.22,179516.0,71.6818,72.2022,71.6818,72.1761,179516.0
2020-01-31 10:00:00,83.19,83.22,82.88,82.98,135278.0,72.1501,72.1761,71.8813,71.968,135278.0
2020-01-31 10:30:00,82.98,83.0,82.66,82.84,179572.0,71.968,71.9853,71.6905,71.8466,179572.0
2020-01-31 11:00:00,82.82,82.88,82.59,82.59,76147.0,71.8292,71.8813,71.6297,71.6297,76147.0
2020-01-31 11:30:00,82.62,82.68,82.33,82.38,99963.0,71.6558,71.7078,71.4042,71.4476,99963.0
2020-01-31 12:00:00,82.36,82.39,82.23,82.31,55135.0,71.4303,71.4563,71.3175,71.3869,55135.0
2020-01-31 12:30:00,82.3,82.31,82.06,82.27,108327.0,71.3782,71.3869,71.1701,71.3522,108327.0
2020-01-31 13:00:00,82.26,82.32,82.15,82.22,116211.0,71.3435,71.3956,71.2481,71.3088,116211.0
2020-01-31 13:30:00,82.21,82.38,82.04,82.38,128002.0,71.3002,71.4476,71.1527,71.4476,128002.0
2020-01-31 14:00:00,82.38,82.4,82.22,82.34,63249.0,71.4476,71.465,71.3088,71.4129,63249.0
2020-01-31 14:30:00,82.34,82.41,82.29,82.37,84743.0,71.4129,71.4736,71.3696,71.4389,84743.0
2020-01-31 15:00:00,82.38,82.39,82.08,82.19,103071.0,71.4476,71.4563,71.1874,71.2828,103071.0
2020-01-31 15:30:00,82.18,82.23,81.89,82.13,310462.0,71.2741,71.3175,71.0226,71.2308,310462.0
2020-02-03 09:30:00,81.21,81.21,78.01,78.32,515288.0,70.4329,70.4329,67.6575,67.9264,515288.0
2020-02-03 10:00:00,78.34,78.62,76.96,77.41,444869.0,67.9437,68.1866,66.7469,67.1372,444869.0
2020-02-03 10:30:00,77.44,77.77,77.17,77.27,238977.0,67.1632,67.4494,66.929,67.0157,238977.0
2020-02-03 11:00:00,77.27,77.63,77.08,77.35,204449.0,67.0157,67.328,66.851,67.0851,204449.0
2020-02-03 11:30:00,77.35,77.36,76.94,77.01,221717.0,67.0851,67.0938,66.7295,66.7902,221717.0
2020-02-03 12:00:00,76.99,76.99,76.51,76.81,253305.0,66.7729,66.7729,66.3566,66.6168,253305.0
2020-02-03 12:30:00,76.82,77.57,76.82,77.47,202020.0,66.6255,67.2759,66.6255,67.1892,202020.0
2020-02-03 13:00:00,77.47,77.47,76.81,76.85,189921.0,67.1892,67.1892,66.6168,66.6515,189921.0
2020-02-03 13:30:00,76.87,77.43,76.73,77.19,186565.0,66.6688,67.1545,66.5474,66.9464,186565.0
2020-02-03 14:00:00,77.18,77.18,76.3,76.3,218667.0,66.9377,66.9377,66.1745,66.1745,218667.0
2020-02-03 14:30:00,76.32,76.65,76.21,76.38,202051.0,66.1918,66.478,66.0964,66.2438,202051.0
2020-02-03 15:00:00,76.39,76.7,76.21,76.67,166150.0,66.2525,66.5214,66.0964,66.4954,166150.0
2020-02-03 15:30:00,76.69,77.06,76.53,76.67,649661.0,66.5127,66.8336,66.3739,66.4954,649661.0
2020-02-04 09:30:00,76.16,76.16,74.82,75.68,457476.0,66.053,66.053,64.8909,65.6367,457476.0
2020-02-04 10:00:00,75.68,75.68,74.82,75.08,287398.0,65.6367,65.6367,64.8909,65.1164,287398.0
2020-02-04 10:30:00,75.09,75.56,74.94,75.24,319635.0,65.125,65.5327,64.9949,65.2551,319635.0
2020-02-04 11:00:00,75.25,75.25,74.56,74.87,329895.0,65.2638,65.2638,64.6654,64.9342,329895.0
2020-02-04 11:30:00,74.87,75.09,74.7,74.85,149714.0,64.9342,65.125,64.7868,64.9169,149714.0
2020-02-04 12:00:00,74.84,74.96,74.71,74.84,136040.0,64.9082,65.0123,64.7955,64.9082,136040.0
2020-02-04 12:30:00,74.84,75.0,74.8,74.99,117121.0,64.9082,65.047,64.8735,65.0383,117121.0
2020-02-04 13:00:00,74.99,75.11,74.96,75.06,214466.0,65.0383,65.1424,65.0123,65.099,214466.0
2020-02-04 13:30:00,75.06,75.12,74.74,74.88,160712.0,65.099,65.1511,64.8215,64.9429,160712.0
2020-02-04 14:00:00,74.88,75.0,74.87,74.97,162057.0,64.9429,65.047,64.9342,65.021,162057.0
2020-02-04 14:30:00,74.96,75.37,74.94,75.23,307912.0,65.0123,65.3679,64.9949,65.2465,307912.0
2020-02-04 15:00:00,75.21,75.41,75.1,75.15,253046.0,65.2291,65.4026,65.1337,65.1771,253046.0
2020-02-04 15:30:00,75.15,75.4,74.99,75.06,679758.0,65.1771,65.3939,65.0383,65.099,679758.0
2020-02-05 09:30:00,75.19,75.19,74.39,74.89,255239.0,65.2118,65.2118,64.5179,64.9516,255239.0
2020-02-05 10:00:00,74.83,75.01,74.54,74.64,172123.0,64.8995,65.0557,64.648,64.7348,172123.0
2020-02-05 10:30:00,74.63,74.74,74.51,74.74,129275.0,64.7261,64.8215,64.622,64.8215,129275.0
2020-02-05 11:00:00,74.74,75.13,74.7,75.12,135146.0,64.8215,65.1597,64.7868,65.1511,135146.0
2020-02-05 11:30:00,75.12,75.41,75.1,75.34,131263.0,65.1511,65.4026,65.1337,65.3419,131263.0
2020-02-05 12:00:00,75.33,75.52,75.29,75.41,116532.0,65.3332,65.498,65.2985,65.4026,116532.0
2020-02-05 12:30:00,75.41,75.48,75.18,75.24,95798.0,65.4026,65.4633,65.2031,65.2551,95798.0
2020-02-05 13:00:00,75.22,75.62,75.21,75.59,228023.0,65.2378,65.5847,65.2291,65.5587,228023.0
2020-02-05 13:30:00,75.59,75.74,75.57,75.65,108620.0,65.5587,65.6888,65.5413,65.6107,108620.0
2020-02-05 14:00:00,75.65,75.81,75.53,75.65,152253.0,65.6107,65.7495,65.5067,65.6107,152253.0
2020-02-05 14:30:00,75.65,75.88,75.59,75.69,158676.0,65.6107,65.8102,65.5587,65.6454,158676.0
2020-02-05 15:00:00,75.7,75.84,75.68,75.76,126141.0,65.6541,65.7755,65.6367,65.7061,126141.0
2020-02-05 15:30:00,75.76,75.79,75.53,75.71,495120.0,65.7061,65.7321,65.5067,65.6628,495120.0
2020-02-06 09:30:00,75.92,76.1,75.7,76.0,177985.0,65.8449,66.001,65.6541,65.9143,177985.0
2020-02-06 10:00:00,75.99,76.29,75.96,76.16,82574.0,65.9056,66.1658,65.8796,66.053,82574.0
2020-02-06 10:30:00,76.17,76.21,75.89,76.02,74081.0,66.0617,66.0964,65.8189,65.9316,74081.0
2020-02-06 11:00:00,76.03,76.15,75.91,76.0,71706.0,65.9403,66.0444,65.8362,65.9143,71706.0
2020-02-06 11:30:00,76.0,76.09,75.94,76.06,120606.0,65.9143,65.9923,65.8622,65.9663,120606.0
2020-02-06 12:00:00,76.07,76.42,76.06,76.39,121513.0,65.975,66.2785,65.9663,66.2525,121513.0
2020-02-06 12:30:00,76.39,76.48,76.36,76.36,110864.0,66.2525,66.3306,66.2265,66.2265,110864.0
2020-02-06 13:00:00,76.36,76.37,76.06,76.09,95205.0,66.2265,66.2352,65.9663,65.9923,95205.0
2020-02-06 13:30:00,76.09,76.61,76.09,76.55,185760.0,65.9923,66.4433,65.9923,66.3913,185760.0
2020-02-06 14:00:00,76.55,76.75,76.5,76.6,137359.0,66.3913,66.5647,66.3479,66.4347,137359.0
2020-02-06 14:30:00,76.61,76.73,76.58,76.66,112031.0,66.4433,66.5474,66.4173,66.4867,112031.0
2020-02-06 15:00:00,76.65,76.71,76.54,76.6,185317.0,66.478,66.5301,66.3826,66.4347,185317.0
2020-02-06 15:30:00,76.6,76.69,76.59,76.63,511184.0,66.4347,66.5127,66.426,66.4607,511184.0
2020-02-07 09:30:00,76.94,77.22,76.56,76.73,113493.0,66.7295,66.9724,66.4,66.5474,113493.0
2020-02-07 10:00:00,76.72,77.07,76.71,77.07,97431.0,66.5387,66.8423,66.5301,66.8423,97431.0
2020-02-07 10:30:00,77.08,77.11,76.94,77.04,79266.0,66.851,66.877,66.7295,66.8163,79266.0
2020-02-07 11:00:00,77.05,77.21,76.96,77.19,117378.0,66.8249,66.9637,66.7469,66.9464,117378.0
2020-02-07 11:30:00,77.19,77.34,77.16,77.2,191281.0,66.9464,67.0765,66.9203,66.955,191281.0
2020-02-07 12:00:00,77.19,77.23,76.84,76.89,150381.0,66.9464,66.981,66.6428,66.6862,150381.0
2020-02-07 12:30:00,76.89,77.1,76.84,77.03,140952.0,66.6862,66.8683,66.6428,66.8076,140952.0
2020-02-07 13:00:00,77.03,77.08,77.01,77.06,58648.0,66.8076,66.851,66.7902,66.8336,58648.0
2020-02-07 13:30:00,77.07,77.09,76.97,77.02,104300.0,66.8423,66.8596,66.7556,66.7989,104300.0
2020-02-07 14:00:00,77.03,77.13,76.99,77.01,167966.0,66.8076,66.8943,66.7729,66.7902,167966.0
2020-02-07 14:30:00,77.02,77.16,76.97,77.14,79877.0,66.7989,66.9203,66.7556,66.903,79877.0
2020-02-07 15:00:00,77.14,77.28,77.14,77.17,99148.0,66.903,67.0244,66.903,66.929,99148.0
2020-02-07 15:30:00,77.17,77.36,77.05,77.36,446523.0,66.929,67.0938,66.8249,67.0938,446523.0
2020-02-10 09:30:00,77.33,77.59,77.14,77.5,107600.0,67.0678,67.2933,66.903,67.2152,107600.0
2020-02-10 10:00:00,77.52,77.67,77.45,77.52,64969.0,67.2326,67.3627,67.1719,67.2326,64969.0
2020-02-10 10:30:00,77.52,77.62,77.49,77.56,80577.0,67.2326,67.3193,67.2065,67.2673,80577.0
2020-02-10 11:00:00,77.56,77.75,77.55,77.58,72936.0,67.2673,67.432,67.2586,67.2846,72936.0
2020-02-10 11:30:00,77.56,77.72,77.55,77.62,60285.0,67.2673,67.406,67.2586,67.3193,60285.0
2020-02-10 12:00:00,77.6,77.61,77.51,77.61,64205.0,67.3019,67.3106,67.2239,67.3106,64205.0
2020-02-10 12:30:00,77.6,77.61,77.33,77.35,48827.0,67.3019,67.3106,67.0678,67.0851,48827.0
2020-02-10 13:00:00,77.35,77.36,76.98,76.98,85680.0,67.0851,67.0938,66.7642,66.7642,85680.0
2020-02-10 13:30:00,76.98,76.99,76.68,76.72,118474.0,66.7642,66.7729,66.504,66.5387,118474.0
2020-02-10 14:00:00,76.74,76.79,76.58,76.64,104492.0,66.5561,66.5994,66.4173,66.4693,104492.0
2020-02-10 14:30:00,76.64,76.89,76.61,76.82,57121.0,66.4693,66.6862,66.4433,66.6255,57121.0
2020-02-10 15:00:00,76.81,76.9,76.76,76.81,70945.0,66.6168,66.6948,66.5734,66.6168,70945.0
2020-02-10 15:30:00,76.8,76.95,76.72,76.94,329181.0,66.6081,66.7382,66.5387,66.7295,329181.0
2020-02-11 09:30:00,76.7,76.86,76.3,76.71,111677.0,66.5214,66.6602,66.1745,66.5301,111677.0
2020-02-11 10:00:00,76.69,76.72,76.29,76.44,232515.0,66.5127,66.5387,66.1658,66.2959,232515.0
2020-02-11 10:30:00,76.41,76.42,75.78,75.85,139172.0,66.2699,66.2785,65.7235,65.7842,139172.0
2020-02-11 11:00:00,75.85,76.14,75.79,76.01,106251.0,65.7842,66.0357,65.7321,65.923,106251.0
2020-02-11 11:30:00,76.02,76.23,75.97,76.08,66465.0,65.9316,66.1138,65.8883,65.9837,66465.0
2020-02-11 12:00:00,76.09,76.12,75.99,76.03,87610.0,65.9923,66.0184,65.9056,65.9403,87610.0
2020-02-11 12:30:00,76.03,76.07,75.94,76.0,72797.0,65.9403,65.975,65.8622,65.9143,72797.0
2020-02-11 13:00:00,76.0,76.01,75.81,75.88,117714.0,65.9143,65.923,65.7495,65.8102,117714.0
2020-02-11 13:30:00,75.87,76.04,75.79,75.91,85088.0,65.8015,65.949,65.7321,65.8362,85088.0
2020-02-11 14:00:00,75.92,76.0,75.83,75.98,78616.0,65.8449,65.9143,65.7668,65.8969,78616.0
2020-02-11 14:30:00,75.98,76.14,75.96,76.09,89700.0,65.8969,66.0357,65.8796,65.9923,89700.0
2020-02-11 15:00:00,76.09,76.23,76.07,76.22,88590.0,65.9923,66.1138,65.975,66.1051,88590.0
2020-02-11 15:30:00,76.22,76.31,76.13,76.26,356361.0,66.1051,66.1831,66.027,66.1398,356361.0
2020-02-12 09:30:00,76.48,76.73,76.2,76.58,129250.0,66.3306,66.5474,66.0877,66.4173,129250.0
2020-02-12 10:00:00,76.6,76.98,76.6,76.9,75752.0,66.4347,66.7642,66.4347,66.6948,75752.0
2020-02-12 10:30:00,76.92,77.18,76.88,77.06,103279.0,66.7122,66.9377,66.6775,66.8336,103279.0
2020-02-12 11:00:00,77.08,77.2,76.95,77.19,53763.0,66.851,66.955,66.7382,66.9464,53763.0
2020-02-12 11:30:00,77.2,77.22,77.09,77.16,67420.0,66.955,66.9724,66.8596,66.9203,67420.0
2020-02-12 12:00:00,77.16,77.17,77.05,77.09,42182.0,66.9203,66.929,66.8249,66.8596,42182.0
2020-02-12 12:30:00,77.1,77.11,76.97,76.97,16860.0,66.8683,66.877,66.7556,66.7556,16860.0
2020-02-12 13:00:00,76.97,77.03,76.92,76.96,46619.0,66.7556,66.8076,66.7122,66.7469,46619.0
2020-02-12 13:30:00,76.98,77.04,76.96,77.04,78059.0,66.7642,66.8163,66.7469,66.8163,78059.0
2020-02-12 14:00:00,77.05,77.19,77.05,77.12,96848.0,66.8249,66.9464,66.8249,66.8856,96848.0
2020-02-12 14:30:00,77.1,77.23,77.05,77.22,255906.0,66.8683,66.981,66.8249,66.9724,255906.0
2020-02-12 15:00:00,77.23,77.35,77.16,77.31,177256.0,66.981,67.0851,66.9203,67.0504,177256.0
2020-02-12 15:30:00,77.31,77.63,77.2,77.46,490795.0,67.0504,67.328,66.955,67.1805,490795.0
2020-02-13 09:30:00,77.63,78.23,77.6,78.11,116142.0,67.328,67.8483,67.3019,67.7443,116142.0
2020-02-13 10:00:00,78.08,78.17,77.96,78.04,92044.0,67.7182,67.7963,67.6142,67.6836,92044.0
2020-02-13 10:30:00,78.04,78.56,78.04,78.45,97873.0,67.6836,68.1345,67.6836,68.0391,97873.0
2020-02-13 11:00:00,78.45,78.63,78.29,78.38,76514.0,68.0391,68.1953,67.9004,67.9784,76514.0
2020-02-13 11:30:00,78.39,78.44,78.04,78.07,86741.0,67.9871,68.0305,67.6836,67.7096,86741.0
2020-02-13 12:00:00,78.07,78.16,78.02,78.11,41295.0,67.7096,67.7876,67.6662,67.7443,41295.0
2020-02-13 12:30:00,78.12,78.27,78.11,78.24,46873.0,67.7529,67.883,67.7443,67.857,46873.0
2020-02-13 13:00:00,78.24,78.26,78.18,78.22,42911.0,67.857,67.8744,67.805,67.8397,42911.0
2020-02-13 13:30:00,78.22,78.23,78.04,78.04,67365.0,67.8397,67.8483,67.6836,67.6836,67365.0
2020-02-13 14:00:00,78.04,78.2,78.03,78.18,86291.0,67.6836,67.8223,67.6749,67.805,86291.0
2020-02-13 14:30:00,78.16,78.17,77.9,77.92,48975.0,67.7876,67.7963,67.5621,67.5795,48975.0
2020-02-13 15:00:00,77.92,78.14,77.84,78.14,91983.0,67.5795,67.7703,67.5101,67.7703,91983.0
2020-02-13 15:30:00,78.13,78.13,77.9,77.95,334065.0,67.7616,67.7616,67.5621,67.6055,334065.0
2020-02-14 09:30:00,78.23,78.48,78.17,78.29,54935.0,67.8483,68.0652,67.7963,67.9004,54935.0
2020-02-14 10:00:00,78.36,78.37,78.18,78.24,41218.0,67.9611,67.9698,67.805,67.857,41218.0
2020-02-14 10:30:00,78.25,78.33,78.1,78.21,34327.0,67.8657,67.9351,67.7356,67.831,34327.0
2020-02-14 11:00:00,78.2,78.26,77.97,77.97,34753.0,67.8223,67.8744,67.6228,67.6228,34753.0
2020-02-14 11:30:00,77.99,78.13,77.95,78.09,29967.0,67.6402,67.7616,67.6055,67.7269,29967.0
2020-02-14 12:00:00,78.08,78.14,78.02,78.12,28757.0,67.7182,67.7703,67.6662,67.7529,28757.0
2020-02-14 12:30:00,78.12,78.23,78.06,78.23,28767.0,67.7529,67.8483,67.7009,67.8483,28767.0
2020-02-14 13:00:00,78.22,78.26,78.18,78.2,26022.0,67.8397,67.8744,67.805,67.8223,26022.0
2020-02-14 13:30:00,78.2,78.41,78.17,78.39,42981.0,67.8223,68.0045,67.7963,67.9871,42981.0
2020-02-14 14:00:00,78.38,78.4,78.18,78.3,48222.0,67.9784,67.9958,67.805,67.9091,48222.0
2020-02-14 14:30:00,78.29,78.34,78.1,78.12,61127.0,67.9004,67.9437,67.7356,67.7529,61127.0
2020-02-14 15:00:00,78.13,78.21,77.99,78.21,90833.0,67.7616,67.831,67.6402,67.831,90833.0
2020-02-14 15:30:00,78.21,78.28,78.09,78.2,259040.0,67.831,67.8917,67.7269,67.8223,259040.0
2020-02-18 09:30:00,78.06,78.49,77.58,78.0,120787.0,67.7009,68.0738,67.2846,67.6489,120787.0
2020-02-18 10:00:00,78.0,78.11,77.41,77.41,113065.0,67.6489,67.7443,67.1372,67.1372,113065.0
2020-02-18 10:30:00,77.43,77.45,77.13,77.14,69237.0,67.1545,67.1719,66.8943,66.903,69237.0
2020-02-18 11:00:00,77.14,77.19,76.99,77.07,95279.0,66.903,66.9464,66.7729,66.8423,95279.0
2020-02-18 11:30:00,77.07,77.08,76.68,76.69,101908.0,66.8423,66.851,66.504,66.5127,101908.0
2020-02-18 12:00:00,76.71,76.78,76.64,76.77,75461.0,66.5301,66.5908,66.4693,66.5821,75461.0
2020-02-18 12:30:00,76.77,76.85,76.75,76.79,44295.0,66.5821,66.6515,66.5647,66.5994,44295.0
2020-02-18 13:00:00,76.79,76.87,76.79,76.82,36928.0,66.5994,66.6688,66.5994,66.6255,36928.0
2020-02-18 13:30:00,76.81,76.99,76.81,76.86,67438.0,66.6168,66.7729,66.6168,66.6602,67438.0
2020-02-18 14:00:00,76.86,76.9,76.77,76.89,83180.0,66.6602,66.6948,66.5821,66.6862,83180.0
2020-02-18 14:30:00,76.9,77.13,76.86,77.09,60380.0,66.6948,66.8943,66.6602,66.8596,60380.0
2020-02-18 15:00:00,77.1,77.23,77.07,77.19,97007.0,66.8683,66.981,66.8423,66.9464,97007.0
2020-02-18 15:30:00,77.2,77.2,76.81,76.81,340382.0,66.955,66.955,66.6168,66.6168,340382.0
2020-02-19 09:30:00,76.81,77.18,76.56,76.67,82967.0,66.6168,66.9377,66.4,66.4954,82967.0
2020-02-19 10:00:00,76.68,76.68,76.45,76.46,54742.0,66.504,66.504,66.3046,66.3132,54742.0
2020-02-19 10:30:00,76.48,76.49,76.27,76.28,64100.0,66.3306,66.3393,66.1484,66.1571,64100.0
2020-02-19 11:00:00,76.28,76.42,76.27,76.35,52911.0,66.1571,66.2785,66.1484,66.2178,52911.0
2020-02-19 11:30:00,76.34,76.36,76.09,76.13,54325.0,66.2092,66.2265,65.9923,66.027,54325.0
2020-02-19 12:00:00,76.13,76.18,76.05,76.17,50809.0,66.027,66.0704,65.9576,66.0617,50809.0
2020-02-19 12:30:00,76.17,76.21,76.11,76.15,54134.0,66.0617,66.0964,66.0097,66.0444,54134.0
2020-02-19 13:00:00,76.15,76.33,76.13,76.31,40443.0,66.0444,66.2005,66.027,66.1831,40443.0
2020-02-19 13:30:00,76.32,76.33,76.05,76.13,54983.0,66.1918,66.2005,65.9576,66.027,54983.0
2020-02-19 14:00:00,76.13,76.15,76.01,76.1,76445.0,66.027,66.0444,65.923,66.001,76445.0
2020-02-19 14:30:00,76.11,76.15,76.03,76.12,47842.0,66.0097,66.0444,65.9403,66.0184,47842.0
2020-02-19 15:00:00,76.14,76.22,76.06,76.21,60626.0,66.0357,66.1051,65.9663,66.0964,60626.0
2020-02-19 15:30:00,76.2,76.29,76.14,76.21,260189.0,66.0877,66.1658,66.0357,66.0964,260189.0
2020-02-20 09:30:00,76.28,76.6,76.0,76.52,73438.0,66.1571,66.4347,65.9143,66.3653,73438.0
2020-02-20 10:00:00,76.52,76.83,76.46,76.8,75550.0,66.3653,66.6341,66.3132,66.6081,75550.0
2020-02-20 10:30:00,76.8,77.04,76.79,77.01,49522.0,66.6081,66.8163,66.5994,66.7902,49522.0
2020-02-20 11:00:00,77.01,77.03,76.82,76.84,65955.0,66.7902,66.8076,66.6255,66.6428,65955.0
2020-02-20 11:30:00,76.83,76.87,76.44,76.73,82035.0,66.6341,66.6688,66.2959,66.5474,82035.0
2020-02-20 12:00:00,76.73,76.8,76.63,76.7,86897.0,66.5474,66.6081,66.4607,66.5214,86897.0
2020-02-20 12:30:00,76.72,76.89,76.66,76.86,34525.0,66.5387,66.6862,66.4867,66.6602,34525.0
2020-02-20 13:00:00,76.87,76.97,76.71,76.71,48081.0,66.6688,66.7556,66.5301,66.5301,48081.0
2020-02-20 13:30:00,76.71,76.74,76.6,76.66,42976.0,66.5301,66.5561,66.4347,66.4867,42976.0
2020-02-20 14:00:00,76.66,76.71,76.55,76.57,34427.0,66.4867,66.5301,66.3913,66.4086,34427.0
2020-02-20 14:30:00,76.58,76.81,76.57,76.78,39271.0,66.4173,66.6168,66.4086,66.5908,39271.0
2020-02-20 15:00:00,76.78,76.84,76.68,76.8,50213.0,66.5908,66.6428,66.504,66.6081,50213.0
2020-02-20 15:30:00,76.81,76.88,76.67,76.71,201687.0,66.6168,66.6775,66.4954,66.5301,201687.0
2020-02-21 09:30:00,76.7,76.99,76.45,76.59,143070.0,66.5214,66.7729,66.3046,66.426,143070.0
2020-02-21 10:00:00,76.59,76.85,76.57,76.77,62973.0,66.426,66.6515,66.4086,66.5821,62973.0
2020-02-21 10:30:00,76.75,77.13,76.75,77.06,51929.0,66.5647,66.8943,66.5647,66.8336,51929.0
2020-02-21 11:00:00,77.05,77.25,76.87,77.18,65681.0,66.8249,66.9984,66.6688,66.9377,65681.0
2020-02-21 11:30:00,77.19,77.25,77.01,77.02,32494.0,66.9464,66.9984,66.7902,66.7989,32494.0
2020-02-21 12:00:00,77.03,77.06,76.9,76.94,29229.0,66.8076,66.8336,66.6948,66.7295,29229.0
2020-02-21 12:30:00,76.95,77.06,76.92,77.01,22152.0,66.7382,66.8336,66.7122,66.7902,22152.0
2020-02-21 13:00:00,77.01,77.17,76.99,77.02,36284.0,66.7902,66.929,66.7729,66.7989,36284.0
2020-02-21 13:30:00,77.02,77.23,77.02,77.22,37924.0,66.7989,66.981,66.7989,66.9724,37924.0
2020-02-21 14:00:00,77.21,77.31,77.17,77.22,57798.0,66.9637,67.0504,66.929,66.9724,57798.0
2020-02-21 14:30:00,77.22,77.23,76.94,76.97,45233.0,66.9724,66.981,66.7295,66.7556,45233.0
2020-02-21 15:00:00,76.98,77.06,76.93,77.04,98768.0,66.7642,66.8336,66.7209,66.8163,98768.0
2020-02-21 15:30:00,77.04,77.21,76.97,77.04,257829.0,66.8163,66.9637,66.7556,66.8163,257829.0
2020-02-24 09:30:00,76.63,76.8,76.11,76.49,147547.0,66.4607,66.6081,66.0097,66.3393,147547.0
2020-02-24 10:00:00,76.5,76.5,76.24,76.36,82447.0,66.3479,66.3479,66.1224,66.2265,82447.0
2020-02-24 10:30:00,76.35,76.54,76.33,76.5,71803.0,66.2178,66.3826,66.2005,66.3479,71803.0
2020-02-24 11:00:00,76.49,76.54,76.39,76.46,93632.0,66.3393,66.3826,66.2525,66.3132,93632.0
2020-02-24 11:30:00,76.46,76.48,75.96,76.04,76347.0,66.3132,66.3306,65.8796,65.949,76347.0
2020-02-24 12:00:00,76.03,76.03,75.72,75.72,46614.0,65.9403,65.9403,65.6714,65.6714,46614.0
2020-02-24 12:30:00,75.71,75.78,75.55,75.56,54149.0,65.6628,65.7235,65.524,65.5327,54149.0
2020-02-24 13:00:00,75.54,75.65,75.4,75.65,63586.0,65.5153,65.6107,65.3939,65.6107,63586.0
2020-02-24 13:30:00,75.64,75.82,75.6,75.8,49860.0,65.6021,65.7582,65.5674,65.7408,49860.0
2020-02-24 14:00:00,75.81,75.83,75.59,75.8,63483.0,65.7495,65.7668,65.5587,65.7408,63483.0
2020-02-24 14:30:00,75.81,75.82,75.59,75.73,61032.0,65.7495,65.7582,65.5587,65.6801,61032.0
2020-02-24 15:00:00,75.72,75.93,75.7,75.84,73248.0,65.6714,65.8536,65.6541,65.7755,73248.0
2020-02-24 15:30:00,75.84,75.84,75.52,75.53,228566.0,65.7755,65.7755,65.498,65.5067,228566.0
2020-02-25 09:30:00,75.65,76.04,75.39,76.0,90373.0,65.6107,65.949,65.3852,65.9143,90373.0
2020-02-25 10:00:00,76.0,76.15,75.79,75.81,87618.0,65.9143,66.0444,65.7321,65.7495,87618.0
2020-02-25 10:30:00,75.83,76.22,75.74,75.92,77712.0,65.7668,66.1051,65.6888,65.8449,77712.0
2020-02-25 11:00:00,75.94,76.05,75.72,75.85,129817.0,65.8622,65.9576,65.6714,65.7842,129817.0
2020-02-25 11:30:00,75.85,75.86,75.54,75.57,74683.0,65.7842,65.7929,65.5153,65.5413,74683.0
2020-02-25 12:00:00,75.57,75.74,75.5,75.53,63244.0,65.5413,65.6888,65.4806,65.5067,63244.0
2020-02-25 12:30:00,75.55,75.57,75.09,75.14,71030.0,65.524,65.5413,65.125,65.1684,71030.0
2020-02-25 13:00:00,75.14,75.24,74.82,74.89,117435.0,65.1684,65.2551,64.8909,64.9516,117435.0
2020-02-25 13:30:00,74.86,74.86,74.52,74.52,89368.0,64.9256,64.9256,64.6307,64.6307,89368.0
2020-02-25 14:00:00,74.52,74.54,74.09,74.4,309277.0,64.6307,64.648,64.2577,64.5266,309277.0
2020-02-25 14:30:00,74.41,74.42,74.04,74.32,209572.0,64.5353,64.544,64.2144,64.4572,209572.0
2020-02-25 15:00:00,74.33,74.62,74.08,74.14,183301.0,64.4659,64.7174,64.2491,64.3011,183301.0
2020-02-25 15:30:00,74.12,74.4,73.91,74.06,465325.0,64.2838,64.5266,64.1016,64.2317,465325.0
2020-02-26 09:30:00,74.32,74.54,73.8,73.89,126921.0,64.4572,64.648,64.0062,64.0843,126921.0
2020-02-26 10:00:00,73.88,74.08,73.6,74.02,117354.0,64.0756,64.2491,63.8328,64.197,117354.0
2020-02-26 10:30:00,74.04,74.48,74.0,74.34,101195.0,64.2144,64.596,64.1797,64.4746,101195.0
2020-02-26 11:00:00,74.36,74.65,74.25,74.52,79926.0,64.4919,64.7434,64.3965,64.6307,79926.0
2020-02-26 11:30:00,74.51,74.59,74.19,74.27,81897.0,64.622,64.6914,64.3445,64.4139,81897.0
2020-02-26 12:00:00,74.27,74.29,73.89,73.97,90746.0,64.4139,64.4312,64.0843,64.1537,90746.0
2020-02-26 12:30:00,74.01,74.14,73.84,73.95,76651.0,64.1884,64.3011,64.0409,64.1363,76651.0
2020-02-26 13:00:00,73.94,73.97,73.65,73.8,55463.0,64.1277,64.1537,63.8761,64.0062,55463.0
2020-02-26 13:30:00,73.79,73.79,73.19,73.26,151622.0,63.9976,63.9976,63.4772,63.5379,151622.0
2020-02-26 14:00:00,73.25,73.3,72.81,72.92,221941.0,63.5292,63.5726,63.1476,63.243,221941.0
2020-02-26 14:30:00,72.93,73.09,72.77,72.8,150264.0,63.2517,63.3905,63.1129,63.1389,150264.0
2020-02-26 15:00:00,72.81,73.04,72.69,72.95,299136.0,63.1476,63.3471,63.0435,63.269,299136.0
2020-02-26 15:30:00,72.95,73.16,72.78,72.87,973835.0,63.269,63.4512,63.1216,63.1997,973835.0
2020-02-27 09:30:00,72.26,72.44,71.82,72.0,280649.0,62.6706,62.8267,62.289,62.4451,280649.0
2020-02-27 10:00:00,72.0,72.1,70.98,70.99,196372.0,62.4451,62.5318,61.5605,61.5691,196372.0
2020-02-27 10:30:00,70.98,71.59,70.86,71.58,282764.0,61.5605,62.0895,61.4564,62.0808,282764.0
2020-02-27 11:00:00,71.58,71.78,71.45,71.78,247730.0,62.0808,62.2543,61.9681,62.2543,247730.0
2020-02-27 11:30:00,71.76,71.76,71.09,71.61,322486.0,62.237,62.237,61.6559,62.1069,322486.0
2020-02-27 12:00:00,71.59,72.07,71.58,71.94,95655.0,62.0895,62.5058,62.0808,62.3931,95655.0
2020-02-27 12:30:00,71.93,72.17,71.91,71.93,88336.0,62.3844,62.5925,62.367,62.3844,88336.0
2020-02-27 13:00:00,71.92,72.25,71.84,71.9,66110.0,62.3757,62.6619,62.3063,62.3584,66110.0
2020-02-27 13:30:00,71.92,71.96,71.22,71.28,107808.0,62.3757,62.4104,61.7686,61.8207,107808.0
2020-02-27 14:00:00,71.28,71.29,70.92,71.19,102013.0,61.8207,61.8293,61.5084,61.7426,102013.0
2020-02-27 14:30:00,71.19,71.19,70.89,70.92,185444.0,61.7426,61.7426,61.4824,61.5084,185444.0
2020-02-27 15:00:00,70.91,71.14,70.71,70.84,252832.0,61.4998,61.6992,61.3263,61.439,252832.0
2020-02-27 15:30:00,70.84,70.86,69.66,69.67,615618.0,61.439,61.4564,60.4156,60.4243,615618.0
2020-02-28 09:30:00,67.97,68.26,65.97,66.46,453648.0,58.9499,59.2014,57.2153,57.6403,453648.0
2020-02-28 10:00:00,66.47,66.56,65.73,65.73,339701.0,57.649,57.727,57.0072,57.0072,339701.0
2020-02-28 10:30:00,65.75,66.58,65.63,66.29,245477.0,57.0245,57.7444,56.9204,57.4929,245477.0
2020-02-28 11:00:00,66.27,66.85,66.05,66.62,164563.0,57.4755,57.9785,57.2847,57.7791,164563.0
2020-02-28 11:30:00,66.64,67.55,66.48,66.61,307501.0,57.7964,58.5857,57.6576,57.7704,307501.0
2020-02-28 12:00:00,66.62,66.76,66.13,66.57,206576.0,57.7791,57.9005,57.3541,57.7357,206576.0
2020-02-28 12:30:00,66.62,66.83,66.25,66.75,173539.0,57.7791,57.9612,57.4582,57.8918,173539.0
2020-02-28 13:00:00,66.78,67.04,66.58,66.65,178749.0,57.9178,58.1433,57.7444,57.8051,178749.0
2020-02-28 13:30:00,66.65,66.65,65.91,66.21,163923.0,57.8051,57.8051,57.1633,57.4235,163923.0
2020-02-28 14:00:00,66.22,66.3,65.75,66.23,155468.0,57.4322,57.5015,57.0245,57.4408,155468.0
2020-02-28 14:30:00,66.26,66.71,66.05,66.2,224922.0,57.4668,57.8571,57.2847,57.4148,224922.0
2020-02-28 15:00:00,66.25,66.49,65.71,65.75,385490.0,57.4582,57.6663,56.9898,57.0245,385490.0
2020-02-28 15:30:00,65.73,66.68,65.52,66.68,802141.0,57.0072,57.8311,56.825,57.8311,802141.0
2020-03-02 09:30:00,67.11,67.94,67.02,67.41,268097.0,58.204,58.9239,58.126,58.4642,268097.0
2020-03-02 10:00:00,67.36,67.8,67.08,67.66,140818.0,58.4209,58.8025,58.178,58.6811,140818.0
2020-03-02 10:30:00,67.66,68.42,67.52,68.14,140575.0,58.6811,59.3402,58.5596,59.0974,140575.0
2020-03-02 11:00:00,68.13,68.8,68.03,68.62,103889.0,59.0887,59.6698,59.002,59.5137,103889.0
2020-03-02 11:30:00,68.66,69.07,68.58,68.88,138532.0,59.5483,59.9039,59.479,59.7392,138532.0
2020-03-02 12:00:00,68.89,69.07,68.6,68.72,94724.0,59.7478,59.9039,59.4963,59.6004,94724.0
2020-03-02 12:30:00,68.73,68.99,68.65,68.94,95003.0,59.6091,59.8346,59.5397,59.7912,95003.0
2020-03-02 13:00:00,68.95,69.02,68.32,68.49,94551.0,59.7999,59.8606,59.2535,59.4009,94551.0
2020-03-02 13:30:00,68.49,68.88,68.42,68.88,98812.0,59.4009,59.7392,59.3402,59.7392,98812.0
2020-03-02 14:00:00,68.86,69.12,68.64,68.64,112430.0,59.7218,59.9473,59.531,59.531,112430.0
2020-03-02 14:30:00,68.64,68.74,68.15,68.42,179126.0,59.531,59.6177,59.106,59.3402,179126.0
2020-03-02 15:00:00,68.41,69.0,68.39,68.86,208124.0,59.3315,59.8432,59.3142,59.7218,208124.0
2020-03-02 15:30:00,68.86,69.89,68.84,69.68,1948138.0,59.7218,60.6151,59.7045,60.433,1948138.0
2020-03-03 09:30:00,69.38,69.76,69.03,69.68,228915.0,60.1728,60.5024,59.8692,60.433,228915.0
2020-03-03 10:00:00,69.64,71.13,69.64,70.41,283823.0,60.3983,61.6906,60.3983,61.0661,283823.0
2020-03-03 10:30:00,70.45,70.96,70.21,70.52,103724.0,61.1008,61.5431,60.8927,61.1615,103724.0
2020-03-03 11:00:00,70.5,73.26,68.21,68.61,468323.0,61.1442,63.5379,59.1581,59.505,468323.0
2020-03-03 11:30:00,68.52,69.52,68.33,69.39,131702.0,59.4269,60.2942,59.2621,60.1815,131702.0
2020-03-03 12:00:00,69.39,69.69,68.96,69.09,105233.0,60.1815,60.4417,59.8085,59.9213,105233.0
2020-03-03 12:30:00,69.08,69.17,68.41,68.49,141665.0,59.9126,59.9907,59.3315,59.4009,141665.0
2020-03-03 13:00:00,68.48,68.5,68.15,68.46,167095.0,59.3922,59.4096,59.106,59.3749,167095.0
2020-03-03 13:30:00,68.44,68.73,67.91,68.02,298098.0,59.3575,59.6091,58.8979,58.9933,298098.0
2020-03-03 14:00:00,68.02,68.26,67.47,68.2,85524.0,58.9933,59.2014,58.5163,59.1494,85524.0
2020-03-03 14:30:00,68.22,68.6,67.88,68.52,102681.0,59.1667,59.4963,58.8719,59.4269,102681.0
2020-03-03 15:00:00,68.51,69.15,68.4,69.03,175511.0,59.4183,59.9733,59.3229,59.8692,175511.0
2020-03-03 15:30:00,69.0,69.01,68.07,68.5,564374.0,59.8432,59.8519,59.0366,59.4096,564374.0
2020-03-04 09:30:00,69.17,69.65,68.34,68.5,175821.0,59.9907,60.407,59.2708,59.4096,175821.0
2020-03-04 10:00:00,68.6,69.17,68.36,69.15,256728.0,59.4963,59.9907,59.2882,59.9733,256728.0
2020-03-04 10:30:00,69.15,69.22,68.04,68.09,171928.0,59.9733,60.034,59.0106,59.054,171928.0
2020-03-04 11:00:00,68.08,68.23,67.78,68.02,164484.0,59.0453,59.1754,58.7851,58.9933,164484.0
2020-03-04 11:30:00,68.06,68.28,67.8,68.22,110290.0,59.028,59.2188,58.8025,59.1667,110290.0
2020-03-04 12:00:00,68.24,68.73,68.21,68.73,120812.0,59.1841,59.6091,59.1581,59.6091,120812.0
2020-03-04 12:30:00,68.76,68.99,68.45,68.96,63123.0,59.6351,59.8346,59.3662,59.8085,63123.0
2020-03-04 13:00:00,68.97,69.22,68.91,69.05,88101.0,59.8172,60.034,59.7652,59.8866,88101.0
2020-03-04 13:30:00,69.06,69.52,69.04,69.39,94515.0,59.8953,60.2942,59.8779,60.1815,94515.0
2020-03-04 14:00:00,69.39,69.57,69.29,69.45,97923.0,60.1815,60.3376,60.0947,60.2335,97923.0
2020-03-04 14:30:00,69.46,69.71,69.38,69.63,87335.0,60.2422,60.459,60.1728,60.3896,87335.0
2020-03-04 15:00:00,69.63,70.26,69.62,70.26,209623.0,60.3896,60.936,60.3809,60.936,209623.0
2020-03-04 15:30:00,70.25,70.67,70.22,70.61,451137.0,60.9273,61.2916,60.9013,61.2396,451137.0
2020-03-05 09:30:00,69.19,69.94,69.18,69.34,575997.0,60.008,60.6585,59.9993,60.1381,575997.0
2020-03-05 10:00:00,69.34,69.53,69.15,69.22,82607.0,60.1381,60.3029,59.9733,60.034,82607.0
2020-03-05 10:30:00,69.25,69.39,69.11,69.17,94289.0,60.06,60.1815,59.9386,59.9907,94289.0
2020-03-05 11:00:00,69.2,69.52,69.18,69.44,116723.0,60.0167,60.2942,59.9993,60.2248,116723.0
2020-03-05 11:30:00,69.45,69.46,68.94,69.08,139604.0,60.2335,60.2422,59.7912,59.9126,139604.0
2020-03-05 12:00:00,69.09,69.15,68.37,68.48,188299.0,59.9213,59.9733,59.2968,59.3922,188299.0
2020-03-05 12:30:00,68.48,68.71,67.89,67.97,169641.0,59.3922,59.5917,58.8805,58.9499,169641.0
2020-03-05 13:00:00,67.98,68.06,67.61,67.84,136105.0,58.9586,59.028,58.6377,58.8372,136105.0
2020-03-05 13:30:00,67.83,68.36,67.8,68.28,194843.0,58.8285,59.2882,58.8025,59.2188,194843.0
2020-03-05 14:00:00,68.26,68.26,67.36,67.55,129464.0,59.2014,59.2014,58.4209,58.5857,129464.0
2020-03-05 14:30:00,67.55,67.94,67.4,67.56,116279.0,58.5857,58.9239,58.4556,58.5943,116279.0
2020-03-05 15:00:00,67.57,67.6,66.96,67.18,383885.0,58.603,58.629,58.0739,58.2648,383885.0
2020-03-05 15:30:00,67.16,67.76,67.09,67.63,522778.0,58.2474,58.7678,58.1867,58.655,522778.0
2020-03-06 09:30:00,66.02,66.13,65.13,65.69,243575.0,57.2587,57.3541,56.4868,56.9725,243575.0
2020-03-06 10:00:00,65.74,66.34,65.62,66.32,140985.0,57.0159,57.5362,56.9118,57.5189,140985.0
2020-03-06 10:30:00,66.29,66.96,66.06,66.93,152149.0,57.4929,58.0739,57.2934,58.0479,152149.0
2020-03-06 11:00:00,66.93,67.16,66.27,66.33,118998.0,58.0479,58.2474,57.4755,57.5276,118998.0
2020-03-06 11:30:00,66.36,66.64,66.2,66.59,114645.0,57.5536,57.7964,57.4148,57.753,114645.0
2020-03-06 12:00:00,66.61,66.63,66.03,66.21,86857.0,57.7704,57.7877,57.2674,57.4235,86857.0
2020-03-06 12:30:00,66.21,66.74,66.16,66.49,90679.0,57.4235,57.8831,57.3801,57.6663,90679.0
2020-03-06 13:00:00,66.47,67.12,66.47,66.91,87854.0,57.649,58.2127,57.649,58.0306,87854.0
2020-03-06 13:30:00,66.91,67.02,66.52,66.74,117550.0,58.0306,58.126,57.6923,57.8831,117550.0
2020-03-06 14:00:00,66.75,66.75,66.16,66.34,118068.0,57.8918,57.8918,57.3801,57.5362,118068.0
2020-03-06 14:30:00,66.34,66.35,65.5,65.7,208483.0,57.5362,57.5449,56.8077,56.9812,208483.0
2020-03-06 15:00:00,65.67,66.1,65.52,65.96,125308.0,56.9551,57.3281,56.825,57.2067,125308.0
2020-03-06 15:30:00,65.94,67.3,65.86,66.95,645006.0,57.1893,58.3688,57.1199,58.0653,645006.0
2020-03-09 09:30:00,62.5,62.69,60.25,62.52,228823.0,54.2058,54.3706,52.2544,54.2232,228823.0
2020-03-09 10:00:00,62.5,63.27,62.45,63.0,429269.0,54.2058,54.8736,54.1625,54.6395,429269.0
2020-03-09 10:30:00,62.98,63.31,62.22,62.36,321062.0,54.6221,54.9083,53.963,54.0844,321062.0
2020-03-09 11:00:00,62.36,63.38,62.26,63.31,231694.0,54.0844,54.969,53.9977,54.9083,231694.0
2020-03-09 11:30:00,63.25,63.78,63.08,63.5,175195.0,54.8563,55.316,54.7089,55.0731,175195.0
2020-03-09 12:00:00,63.47,63.61,62.93,62.94,171819.0,55.0471,55.1685,54.5788,54.5874,171819.0
2020-03-09 12:30:00,62.93,63.11,62.53,62.99,288741.0,54.5788,54.7349,54.2318,54.6308,288741.0
2020-03-09 13:00:00,62.97,63.15,62.22,62.3,194308.0,54.6134,54.7696,53.963,54.0324,194308.0
2020-03-09 13:30:00,62.24,62.24,61.41,61.42,121893.0,53.9803,53.9803,53.2605,53.2691,121893.0
2020-03-09 14:00:00,61.45,61.81,61.01,61.33,195476.0,53.2952,53.6074,52.9136,53.1911,195476.0
2020-03-09 14:30:00,61.31,61.86,60.91,61.48,216719.0,53.1737,53.6508,52.8268,53.3212,216719.0
2020-03-09 15:00:00,61.46,62.02,61.21,61.73,474510.0,53.3038,53.7895,53.087,53.538,474510.0
2020-03-09 15:30:00,61.73,62.12,61.18,61.25,623095.0,53.538,53.8762,53.061,53.1217,623095.0
2020-03-10 09:30:00,62.74,62.74,61.87,62.28,329131.0,54.414,54.414,53.6594,54.015,329131.0
2020-03-10 10:00:00,62.25,62.86,62.05,62.07,173210.0,53.989,54.518,53.8155,53.8329,173210.0
2020-03-10 10:30:00,62.08,62.09,61.3,61.31,194762.0,53.8416,53.8502,53.1651,53.1737,194762.0
2020-03-10 11:00:00,61.33,61.8,60.57,60.72,167965.0,53.1911,53.5987,52.5319,52.662,167965.0
2020-03-10 11:30:00,60.69,61.04,60.43,60.51,353429.0,52.636,52.9396,52.4105,52.4799,353429.0
2020-03-10 12:00:00,60.53,61.27,60.51,60.74,186090.0,52.4973,53.1391,52.4799,52.6794,186090.0
2020-03-10 12:30:00,60.72,60.84,60.26,60.55,226073.0,52.662,52.7661,52.2631,52.5146,226073.0
2020-03-10 13:00:00,60.56,60.82,60.17,60.39,176040.0,52.5233,52.7488,52.185,52.3758,176040.0
2020-03-10 13:30:00,60.43,60.47,59.63,59.89,171732.0,52.4105,52.4452,51.7167,51.9422,171732.0
2020-03-10 14:00:00,59.85,60.41,59.56,60.3,170373.0,51.9075,52.3932,51.656,52.2978,170373.0
2020-03-10 14:30:00,60.32,61.23,60.27,61.08,182942.0,52.3151,53.1044,52.2718,52.9743,182942.0
2020-03-10 15:00:00,61.11,62.42,61.04,61.76,238280.0,53.0003,54.1364,52.9396,53.564,238280.0
2020-03-10 15:30:00,61.77,62.58,61.59,62.42,579664.0,53.5727,54.2752,53.4166,54.1364,579664.0
2020-03-11 09:30:00,60.97,61.69,60.68,60.94,332140.0,52.8789,53.5033,52.6273,52.8528,332140.0
2020-03-11 10:00:00,60.95,61.32,60.64,60.78,269801.0,52.8615,53.1824,52.5927,52.7141,269801.0
2020-03-11 10:30:00,60.75,60.95,59.73,59.9,260327.0,52.6881,52.8615,51.8034,51.9509,260327.0
2020-03-11 11:00:00,59.91,60.07,58.66,58.75,432024.0,51.9595,52.0983,50.8754,50.9535,432024.0
2020-03-11 11:30:00,58.75,58.8,57.48,57.53,382894.0,50.9535,50.9968,49.852,49.8954,382894.0
2020-03-11 12:00:00,57.51,58.08,57.27,57.37,325940.0,49.878,50.3724,49.6699,49.7566,325940.0
2020-03-11 12:30:00,57.34,57.81,56.95,57.74,349964.0,49.7306,50.1382,49.3923,50.0775,349964.0
2020-03-11 13:00:00,57.73,57.75,57.03,57.36,195741.0,50.0688,50.0862,49.4617,49.7479,195741.0
2020-03-11 13:30:00,57.35,57.55,56.67,56.69,289795.0,49.7393,49.9127,49.1495,49.1668,289795.0
2020-03-11 14:00:00,56.71,56.75,55.63,55.68,324773.0,49.1842,49.2189,48.2475,48.2909,324773.0
2020-03-11 14:30:00,55.66,56.14,55.27,55.48,306591.0,48.2735,48.6898,47.9353,48.1174,306591.0
2020-03-11 15:00:00,55.48,55.56,54.43,54.87,521575.0,48.1174,48.1868,47.2068,47.5884,521575.0
2020-03-11 15:30:00,54.86,55.46,54.73,55.15,1343896.0,47.5797,48.1001,47.467,47.8312,1343896.0
2020-03-12 09:30:00,49.92,50.39,46.0,48.3,260424.0,43.2953,43.7029,39.8955,41.8903,260424.0
2020-03-12 10:00:00,45.68,48.98,45.68,48.27,917994.0,39.618,42.48,39.618,41.8642,917994.0
2020-03-12 10:30:00,48.29,48.73,47.51,47.68,744634.0,41.8816,42.2632,41.2051,41.3525,744634.0
2020-03-12 11:00:00,47.64,48.08,47.21,48.01,537910.0,41.3178,41.6995,40.9449,41.6387,537910.0
2020-03-12 11:30:00,48.01,48.69,47.49,48.42,336999.0,41.6387,42.2285,41.1878,41.9943,336999.0
2020-03-12 12:00:00,48.43,49.11,47.95,48.82,418401.0,42.003,42.5928,41.5867,42.3413,418401.0
2020-03-12 12:30:00,48.77,50.21,48.15,49.61,405919.0,42.2979,43.5468,41.7602,43.0264,405919.0
2020-03-12 13:00:00,49.65,51.55,48.26,48.3,676998.0,43.0611,44.709,41.8556,41.8903,676998.0
2020-03-12 13:30:00,48.29,48.56,45.9,47.7,612226.0,41.8816,42.1158,39.8088,41.3699,612226.0
2020-03-12 14:00:00,47.7,47.9,46.27,46.72,403523.0,41.3699,41.5433,40.1297,40.5199,403523.0
2020-03-12 14:30:00,46.7,46.9,46.02,46.06,517948.0,40.5026,40.676,39.9128,39.9475,517948.0
2020-03-12 15:00:00,46.08,46.53,44.87,44.9,505192.0,39.9649,40.3551,38.9154,38.9415,505192.0
2020-03-12 15:30:00,44.89,45.28,43.49,43.49,1416313.0,38.9328,39.271,37.7186,37.7186,1416313.0
2020-03-13 09:30:00,48.6,49.42,44.98,46.71,783916.0,42.1504,42.8616,39.0108,40.5113,783916.0
2020-03-13 10:00:00,46.8,48.0,46.62,47.4,407554.0,40.5893,41.6301,40.4332,41.1097,407554.0
2020-03-13 10:30:00,47.37,47.52,46.9,47.01,525386.0,41.0837,41.2138,40.676,40.7715,525386.0
2020-03-13 11:00:00,47.03,48.0,46.91,46.97,581340.0,40.7888,41.6301,40.6847,40.7368,581340.0
2020-03-13 11:30:00,46.98,47.07,45.71,45.99,832582.0,40.7454,40.8235,39.644,39.8868,832582.0
2020-03-13 12:00:00,46.03,46.1,45.39,45.39,485775.0,39.9215,39.9822,39.3664,39.3664,485775.0
2020-03-13 12:30:00,45.38,46.59,45.11,45.84,445358.0,39.3578,40.4072,39.1236,39.7567,445358.0
2020-03-13 13:00:00,45.87,47.17,45.76,47.15,417470.0,39.7827,40.9102,39.6873,40.8929,417470.0
2020-03-13 13:30:00,47.13,47.61,46.47,46.85,1177200.0,40.8755,41.2918,40.3031,40.6327,1177200.0
2020-03-13 14:00:00,46.85,46.85,45.69,46.0,616221.0,40.6327,40.6327,39.6266,39.8955,616221.0
2020-03-13 14:30:00,45.99,46.2,45.0,45.6,1397142.0,39.8868,40.0689,39.0282,39.5486,1397142.0
2020-03-13 15:00:00,45.6,45.78,44.03,44.29,1220785.0,39.5486,39.7047,38.1869,38.4124,1220785.0
2020-03-13 15:30:00,44.31,47.38,43.26,47.06,3080365.0,38.4298,41.0923,37.5191,40.8148,3080365.0
2020-03-16 09:30:00,41.12,41.8,40.5,40.56,584909.0,35.6631,36.2529,35.1254,35.1774,584909.0
2020-03-16 10:00:00,40.51,41.0,39.54,40.55,1142816.0,35.134,35.559,34.2928,35.1687,1142816.0
2020-03-16 10:30:00,40.55,42.41,40.55,41.93,942401.0,35.1687,36.7819,35.1687,36.3656,942401.0
2020-03-16 11:00:00,41.93,41.99,41.12,41.17,615561.0,36.3656,36.4176,35.6631,35.7065,615561.0
2020-03-16 11:30:00,41.17,41.33,40.21,40.52,903018.0,35.7065,35.8452,34.8739,35.1427,903018.0
2020-03-16 12:00:00,40.52,40.94,39.9,40.76,527773.0,35.1427,35.507,34.605,35.3509,527773.0
2020-03-16 12:30:00,40.76,40.94,39.57,39.84,764250.0,35.3509,35.507,34.3188,34.553,764250.0
2020-03-16 13:00:00,39.83,40.62,39.79,40.15,184243.0,34.5443,35.2294,34.5096,34.8218,184243.0
2020-03-16 13:30:00,40.12,40.12,39.54,39.87,257966.0,34.7958,34.7958,34.2928,34.579,257966.0
2020-03-16 14:00:00,39.86,39.88,39.44,39.62,248897.0,34.5703,34.5877,34.206,34.3622,248897.0
2020-03-16 14:30:00,39.64,40.79,39.54,40.02,268882.0,34.3795,35.3769,34.2928,34.7091,268882.0
2020-03-16 15:00:00,40.01,40.29,38.94,38.97,443275.0,34.7004,34.9432,33.7724,33.7984,443275.0
2020-03-16 15:30:00,38.99,39.0,37.5,37.78,1419514.0,33.8158,33.8244,32.5235,32.7663,1419514.0
2020-03-17 09:30:00,38.02,38.38,32.04,32.59,1162794.0,32.9745,33.2867,27.7881,28.2651,1162794.0
2020-03-17 10:00:00,32.59,35.75,32.24,35.04,1543537.0,28.2651,31.0057,27.9615,30.39,1543537.0
2020-03-17 10:30:00,35.14,35.57,34.02,34.6,1424153.0,30.4767,30.8496,29.5053,30.0083,1424153.0
2020-03-17 11:00:00,34.6,36.62,34.59,35.21,1132044.0,30.0083,31.7603,29.9997,30.5374,1132044.0
2020-03-17 11:30:00,35.19,36.29,35.0,35.75,952108.0,30.52,31.4741,30.3553,31.0057,952108.0
2020-03-17 12:00:00,35.76,38.13,35.69,35.79,962602.0,31.0144,33.0699,30.9537,31.0404,962602.0
2020-03-17 12:30:00,35.79,36.16,35.44,36.0,690748.0,31.0404,31.3613,30.7369,31.2226,690748.0
2020-03-17 13:00:00,36.0,36.21,35.47,35.62,752036.0,31.2226,31.4047,30.7629,30.893,752036.0
2020-03-17 13:30:00,35.61,35.82,35.32,35.5,718036.0,30.8843,31.0664,30.6328,30.7889,718036.0
2020-03-17 14:00:00,35.5,35.94,35.09,35.53,654474.0,30.7889,31.1705,30.4333,30.8149,654474.0
2020-03-17 14:30:00,35.55,36.18,35.45,35.96,1111154.0,30.8323,31.3787,30.7455,31.1879,1111154.0
2020-03-17 15:00:00,35.93,36.16,35.0,35.54,1260299.0,31.1618,31.3613,30.3553,30.8236,1260299.0
2020-03-17 15:30:00,35.54,35.97,35.05,35.06,2073026.0,30.8236,31.1965,30.3986,30.4073,2073026.0
2020-03-18 09:30:00,33.62,33.62,26.79,29.29,3696281.0,29.1584,29.1584,23.2348,25.403,3696281.0
2020-03-18 10:00:00,29.28,30.74,28.75,29.47,2643631.0,25.3943,26.6606,24.9347,25.5591,2643631.0
2020-03-18 10:30:00,29.46,29.9,29.38,29.41,1797415.0,25.5505,25.9321,25.4811,25.5071,1797415.0
2020-03-18 11:00:00,29.41,29.42,28.75,29.06,2372663.0,25.5071,25.5158,24.9347,25.2035,2372663.0
2020-03-18 11:30:00,29.07,29.44,28.95,29.09,2014037.0,25.2122,25.5331,25.1081,25.2296,2014037.0
2020-03-18 12:00:00,29.1,29.1,28.03,28.04,1506610.0,25.2382,25.2382,24.3102,24.3189,1506610.0
2020-03-18 12:30:00,28.03,28.91,27.8,28.9,999595.0,24.3102,25.0734,24.1107,25.0648,999595.0
2020-03-18 13:00:00,28.9,29.07,28.55,28.59,1026316.0,25.0648,25.2122,24.7612,24.7959,1026316.0
2020-03-18 13:30:00,28.56,29.6,28.0,28.53,862802.0,24.7699,25.6719,24.2842,24.7439,862802.0
2020-03-18 14:00:00,28.54,28.54,26.0,26.66,982397.0,24.7525,24.7525,22.5496,23.122,982397.0
2020-03-18 14:30:00,26.66,30.96,26.61,30.87,1110352.0,23.122,26.8514,23.0787,26.7733,1110352.0
2020-03-18 15:00:00,30.89,31.41,29.58,30.0,1172640.0,26.7907,27.2417,25.6545,26.0188,1172640.0
2020-03-18 15:30:00,29.99,31.3,29.75,31.23,2412496.0,26.0101,27.1463,25.802,27.0856,2412496.0
2020-03-19 09:30:00,31.05,31.16,28.76,30.05,1131800.0,26.9295,27.0249,24.9434,26.0622,1131800.0
2020-03-19 10:00:00,30.02,32.5,29.84,31.78,1107162.0,26.0361,28.187,25.88,27.5626,1107162.0
2020-03-19 10:30:00,31.78,32.43,31.21,32.21,677653.0,27.5626,28.1263,27.0682,27.9355,677653.0
2020-03-19 11:00:00,32.2,33.63,32.05,33.34,679185.0,27.9268,29.1671,27.7967,28.9156,679185.0
2020-03-19 11:30:00,33.34,34.21,32.55,33.7,558695.0,28.9156,29.6701,28.2304,29.2278,558695.0
2020-03-19 12:00:00,33.68,34.21,33.07,34.15,497326.0,29.2104,29.6701,28.6814,29.6181,497326.0
2020-03-19 12:30:00,34.13,34.68,33.19,34.01,566619.0,29.6007,30.0777,28.7855,29.4966,566619.0
2020-03-19 13:00:00,34.01,35.42,33.97,35.27,440433.0,29.4966,30.7195,29.4619,30.5894,440433.0
2020-03-19 13:30:00,35.25,36.74,34.78,36.68,536372.0,30.5721,31.8643,30.1645,31.8123,536372.0
2020-03-19 14:00:00,36.68,38.03,36.4,37.99,492703.0,31.8123,32.9832,31.5695,32.9485,492703.0
2020-03-19 14:30:00,38.0,40.48,37.83,39.06,878738.0,32.9571,35.108,32.8097,33.8765,878738.0
2020-03-19 15:00:00,39.06,39.06,37.1,38.58,871548.0,33.8765,33.8765,32.1766,33.4602,871548.0
2020-03-19 15:30:00,38.62,38.77,36.79,37.11,1471825.0,33.4949,33.625,31.9077,32.1852,1471825.0
2020-03-20 09:30:00,41.69,45.68,41.51,42.04,1967234.0,36.1575,39.618,36.0013,36.461,1967234.0
2020-03-20 10:00:00,42.02,42.58,40.51,41.52,955151.0,36.4437,36.9293,35.134,36.01,955151.0
2020-03-20 10:30:00,41.51,42.17,40.91,41.49,863965.0,36.0013,36.5738,35.481,35.984,863965.0
2020-03-20 11:00:00,41.45,41.79,39.63,40.25,774012.0,35.9493,36.2442,34.3708,34.9085,774012.0
2020-03-20 11:30:00,40.25,40.75,39.43,40.56,652806.0,34.9085,35.3422,34.1974,35.1774,652806.0
2020-03-20 12:00:00,40.46,40.56,39.0,39.36,466898.0,35.0907,35.1774,33.8244,34.1367,466898.0
2020-03-20 12:30:00,39.3,39.5,36.76,36.96,718016.0,34.0846,34.2581,31.8817,32.0552,718016.0
2020-03-20 13:00:00,36.96,38.36,36.54,37.03,440679.0,32.0552,33.2694,31.6909,32.1159,440679.0
2020-03-20 13:30:00,37.02,37.93,36.84,37.44,402562.0,32.1072,32.8964,31.9511,32.4715,402562.0
2020-03-20 14:00:00,37.48,37.9,36.36,36.41,564204.0,32.5061,32.8704,31.5348,31.5781,564204.0
2020-03-20 14:30:00,36.42,36.99,35.4,36.22,708806.0,31.5868,32.0812,30.7022,31.4134,708806.0
2020-03-20 15:00:00,36.26,36.63,35.43,36.05,661506.0,31.448,31.7689,30.7282,31.2659,661506.0
2020-03-20 15:30:00,36.16,36.76,35.2,35.3,1871825.0,31.3613,31.8817,30.5287,30.6154,1871825.0
2020-03-23 09:30:00,34.58,34.99,32.37,34.26,981050.0,29.991,30.3466,28.0743,29.7135,981050.0
2020-03-23 10:00:00,34.25,35.73,33.51,35.48,554412.0,29.7048,30.9884,29.063,30.7716,554412.0
2020-03-23 10:30:00,35.45,35.74,33.81,34.32,472871.0,30.7455,30.9971,29.3232,29.7655,472871.0
2020-03-23 11:00:00,34.3,34.59,33.45,33.91,594610.0,29.7482,29.9997,29.011,29.4099,594610.0
2020-03-23 11:30:00,33.87,34.24,33.16,33.43,495787.0,29.3752,29.6961,28.7594,28.9936,495787.0
2020-03-23 12:00:00,33.42,34.21,33.24,34.02,359727.0,28.9849,29.6701,28.8288,29.5053,359727.0
2020-03-23 12:30:00,34.02,35.19,33.98,35.04,769252.0,29.5053,30.52,29.4706,30.39,769252.0
2020-03-23 13:00:00,35.04,35.54,34.54,34.88,830365.0,30.39,30.8236,29.9563,30.2512,830365.0
2020-03-23 13:30:00,34.86,35.19,33.84,34.16,518038.0,30.2338,30.52,29.3492,29.6267,518038.0
2020-03-23 14:00:00,34.21,35.07,33.87,34.79,552371.0,29.6701,30.416,29.3752,30.1731,552371.0
2020-03-23 14:30:00,34.82,35.54,34.42,34.99,573467.0,30.1991,30.8236,29.8522,30.3466,573467.0
2020-03-23 15:00:00,34.97,35.54,34.75,35.27,924269.0,30.3292,30.8236,30.1384,30.5894,924269.0
2020-03-23 15:30:00,35.31,36.94,35.22,36.26,1862546.0,30.6241,32.0378,30.5461,31.448,1862546.0
2020-03-24 09:30:00,39.3,43.0,39.3,41.32,1073399.0,34.0846,37.2936,34.0846,35.8366,1073399.0
2020-03-24 10:00:00,41.36,42.14,40.91,40.96,750817.0,35.8712,36.5477,35.481,35.5243,750817.0
2020-03-24 10:30:00,40.91,41.18,39.51,39.64,802446.0,35.481,35.7151,34.2668,34.3795,802446.0
2020-03-24 11:00:00,39.66,39.71,38.04,38.67,730583.0,34.3968,34.4402,32.9918,33.5382,730583.0
2020-03-24 11:30:00,38.59,39.29,38.59,39.23,726160.0,33.4688,34.0759,33.4688,34.0239,726160.0
2020-03-24 12:00:00,39.26,40.14,39.11,40.1,642727.0,34.0499,34.8131,33.9198,34.7785,642727.0
2020-03-24 12:30:00,40.1,40.14,38.12,38.65,576229.0,34.7785,34.8131,33.0612,33.5209,576229.0
2020-03-24 13:00:00,38.64,39.27,38.14,38.96,365493.0,33.5122,34.0586,33.0786,33.7897,365493.0
2020-03-24 13:30:00,38.96,39.17,38.58,38.71,330708.0,33.7897,33.9719,33.4602,33.5729,330708.0
2020-03-24 14:00:00,38.71,38.97,37.88,38.15,412231.0,33.5729,33.7984,32.8531,33.0872,412231.0
2020-03-24 14:30:00,38.15,39.02,37.95,38.99,349890.0,33.0872,33.8418,32.9138,33.8158,349890.0
2020-03-24 15:00:00,38.97,39.08,38.58,39.05,392531.0,33.7984,33.8938,33.4602,33.8678,392531.0
2020-03-24 15:30:00,39.03,39.11,38.46,38.98,941125.0,33.8505,33.9198,33.3561,33.8071,941125.0
2020-03-25 09:30:00,39.54,43.3,39.5,40.53,927301.0,34.2928,37.5538,34.2581,35.1514,927301.0
2020-03-25 10:00:00,40.5,41.45,39.43,41.14,480406.0,35.1254,35.9493,34.1974,35.6804,480406.0
2020-03-25 10:30:00,41.08,41.94,40.76,41.1,388362.0,35.6284,36.3743,35.3509,35.6457,388362.0
2020-03-25 11:00:00,41.1,42.42,40.98,41.76,390522.0,35.6457,36.7906,35.5417,36.2182,390522.0
2020-03-25 11:30:00,41.73,42.03,41.13,41.27,323153.0,36.1921,36.4523,35.6718,35.7932,323153.0
2020-03-25 12:00:00,41.27,42.55,41.22,42.07,409902.0,35.7932,36.9033,35.7498,36.487,409902.0
2020-03-25 12:30:00,42.07,42.33,41.62,42.02,356079.0,36.487,36.7125,36.0967,36.4437,356079.0
2020-03-25 13:00:00,42.03,43.48,41.92,43.21,626591.0,36.4523,37.7099,36.3569,37.4757,626591.0
2020-03-25 13:30:00,43.21,43.93,43.12,43.63,432868.0,37.4757,38.1002,37.3977,37.84,432868.0
2020-03-25 14:00:00,43.65,44.74,43.19,44.59,583413.0,37.8573,38.8027,37.4584,38.6726,583413.0
2020-03-25 14:30:00,44.59,45.51,43.86,45.23,708590.0,38.6726,39.4705,38.0395,39.2277,708590.0
2020-03-25 15:00:00,45.23,46.5,45.15,46.36,639559.0,39.2277,40.3291,39.1583,40.2077,639559.0
2020-03-25 15:30:00,46.36,47.02,45.27,45.6,1483486.0,40.2077,40.7801,39.2624,39.5486,1483486.0
2020-03-26 09:30:00,46.4,50.48,46.4,49.39,986353.0,40.2424,43.781,40.2424,42.8356,986353.0
2020-03-26 10:00:00,49.43,51.16,49.0,49.87,1087049.0,42.8703,44.3707,42.4974,43.2519,1087049.0
2020-03-26 10:30:00,49.87,50.34,49.49,50.22,477370.0,43.2519,43.6595,42.9223,43.5555,477370.0
2020-03-26 11:00:00,50.25,50.45,49.45,49.69,535270.0,43.5815,43.7549,42.8876,43.0958,535270.0
2020-03-26 11:30:00,49.67,50.4,49.43,50.09,391377.0,43.0784,43.7116,42.8703,43.4427,391377.0
2020-03-26 12:00:00,50.09,51.48,50.09,51.27,513565.0,43.4427,44.6483,43.4427,44.4661,513565.0
2020-03-26 12:30:00,51.27,51.7,50.49,50.66,482440.0,44.4661,44.8391,43.7896,43.9371,482440.0
2020-03-26 13:00:00,50.67,51.12,50.34,50.99,458855.0,43.9457,44.336,43.6595,44.2233,458855.0
2020-03-26 13:30:00,50.97,51.84,50.87,51.2,462927.0,44.2059,44.9605,44.1192,44.4054,462927.0
2020-03-26 14:00:00,51.25,51.65,50.91,50.99,409927.0,44.4488,44.7957,44.1539,44.2233,409927.0
2020-03-26 14:30:00,50.99,51.45,50.79,51.4,433611.0,44.2233,44.6222,44.0498,44.5789,433611.0
2020-03-26 15:00:00,51.36,52.12,51.24,52.07,643070.0,44.5442,45.2033,44.4401,45.16,643070.0
2020-03-26 15:30:00,52.07,54.03,51.96,53.3,1360616.0,45.16,46.8598,45.0646,46.2267,1360616.0
2020-03-27 09:30:00,50.03,52.66,50.0,52.08,937607.0,43.3907,45.6717,43.3647,45.1686,937607.0
2020-03-27 10:00:00,52.2,53.12,51.77,52.03,455420.0,45.2727,46.0706,44.8998,45.1253,455420.0
2020-03-27 10:30:00,52.05,52.09,50.38,51.01,505870.0,45.1426,45.1773,43.6942,44.2406,505870.0
2020-03-27 11:00:00,50.98,51.21,50.43,50.76,587003.0,44.2146,44.4141,43.7376,44.0238,587003.0
2020-03-27 11:30:00,50.73,51.17,49.52,49.92,524708.0,43.9978,44.3794,42.9484,43.2953,524708.0
2020-03-27 12:00:00,49.92,50.12,49.58,49.87,410720.0,43.2953,43.4687,43.0004,43.2519,410720.0
2020-03-27 12:30:00,49.86,50.5,49.84,50.36,371739.0,43.2432,43.7983,43.2259,43.6769,371739.0
2020-03-27 13:00:00,50.36,50.6,50.09,50.16,433597.0,43.6769,43.885,43.4427,43.5034,433597.0
2020-03-27 13:30:00,50.16,50.91,50.05,50.25,399028.0,43.5034,44.1539,43.408,43.5815,399028.0
2020-03-27 14:00:00,50.26,50.58,49.35,49.66,407027.0,43.5902,43.8677,42.8009,43.0698,407027.0
2020-03-27 14:30:00,49.63,49.93,48.88,49.64,377763.0,43.0438,43.3039,42.3933,43.0524,377763.0
2020-03-27 15:00:00,49.6,52.12,49.5,51.89,710279.0,43.0177,45.2033,42.931,45.0038,710279.0
2020-03-27 15:30:00,51.86,52.14,50.12,50.59,1050465.0,44.9778,45.2207,43.4687,43.8764,1050465.0
2020-03-30 09:30:00,49.56,49.99,46.6,47.12,640454.0,42.983,43.356,40.4159,40.8669,640454.0
2020-03-30 10:00:00,47.07,47.48,46.65,47.16,507661.0,40.8235,41.1791,40.4592,40.9015,507661.0
2020-03-30 10:30:00,47.15,47.42,46.46,46.62,561644.0,40.8929,41.127,40.2944,40.4332,561644.0
2020-03-30 11:00:00,46.61,48.23,46.52,47.72,313665.0,40.4245,41.8295,40.3465,41.3872,313665.0
2020-03-30 11:30:00,47.77,48.14,47.54,47.74,324937.0,41.4306,41.7515,41.2311,41.4046,324937.0
2020-03-30 12:00:00,47.71,47.72,46.84,47.07,300746.0,41.3786,41.3872,40.624,40.8235,300746.0
2020-03-30 12:30:00,47.07,47.13,46.51,46.79,290975.0,40.8235,40.8755,40.3378,40.5806,290975.0
2020-03-30 13:00:00,46.78,46.82,46.12,46.55,299497.0,40.572,40.6067,39.9996,40.3725,299497.0
2020-03-30 13:30:00,46.56,46.72,45.78,45.82,205679.0,40.3812,40.5199,39.7047,39.7394,205679.0
2020-03-30 14:00:00,45.8,46.14,45.53,45.79,320751.0,39.722,40.0169,39.4879,39.7134,320751.0
2020-03-30 14:30:00,45.74,46.05,45.45,45.61,312362.0,39.67,39.9388,39.4185,39.5572,312362.0
2020-03-30 15:00:00,45.64,46.2,45.57,46.05,539892.0,39.5833,40.0689,39.5225,39.9388,539892.0
2020-03-30 15:30:00,46.06,46.39,45.74,46.37,1207019.0,39.9475,40.2337,39.67,40.2164,1207019.0
2020-03-31 09:30:00,46.05,46.48,45.78,45.95,421413.0,39.9388,40.3118,39.7047,39.8521,421413.0
2020-03-31 10:00:00,46.0,46.79,45.89,46.47,307411.0,39.8955,40.5806,39.8001,40.3031,307411.0
2020-03-31 10:30:00,46.41,47.48,46.34,46.99,374396.0,40.2511,41.1791,40.1904,40.7541,374396.0
2020-03-31 11:00:00,47.01,47.25,46.5,47.25,396261.0,40.7715,40.9796,40.3291,40.9796,396261.0
2020-03-31 11:30:00,47.23,48.08,47.1,48.01,378777.0,40.9623,41.6995,40.8495,41.6387,378777.0
2020-03-31 12:00:00,48.01,48.18,47.67,47.88,345732.0,41.6387,41.7862,41.3439,41.526,345732.0
2020-03-31 12:30:00,47.91,47.92,47.35,47.52,242968.0,41.552,41.5607,41.0663,41.2138,242968.0
2020-03-31 13:00:00,47.52,47.62,46.66,46.86,257102.0,41.2138,41.3005,40.4679,40.6414,257102.0
2020-03-31 13:30:00,46.84,47.24,46.79,46.98,177342.0,40.624,40.9709,40.5806,40.7454,177342.0
2020-03-31 14:00:00,46.98,47.23,46.71,47.03,159027.0,40.7454,40.9623,40.5113,40.7888,159027.0
2020-03-31 14:30:00,47.05,47.08,46.79,46.84,210803.0,40.8061,40.8322,40.5806,40.624,210803.0
2020-03-31 15:00:00,46.86,46.9,45.86,45.93,215575.0,40.6414,40.676,39.7741,39.8348,215575.0
2020-03-31 15:30:00,45.95,46.28,45.55,45.63,527387.0,39.8521,40.1383,39.5052,39.5746,527387.0
2020-04-01 09:30:00,41.98,42.7,41.0,41.68,636192.0,36.409,37.0334,35.559,36.1488,636192.0
2020-04-01 10:00:00,41.63,41.85,40.34,40.62,490925.0,36.1054,36.2962,34.9866,35.2294,490925.0
2020-04-01 10:30:00,40.59,40.83,40.12,40.23,409134.0,35.2034,35.4116,34.7958,34.8912,409134.0
2020-04-01 11:00:00,40.23,40.77,40.17,40.58,229207.0,34.8912,35.3595,34.8392,35.1948,229207.0
2020-04-01 11:30:00,40.56,40.57,39.89,39.91,495167.0,35.1774,35.1861,34.5963,34.6137,495167.0
2020-04-01 12:00:00,39.91,39.95,39.32,39.32,387079.0,34.6137,34.6484,34.102,34.102,387079.0
2020-04-01 12:30:00,39.3,39.87,39.01,39.55,443253.0,34.0846,34.579,33.8331,34.3014,443253.0
2020-04-01 13:00:00,39.56,40.04,39.26,40.04,299503.0,34.3101,34.7264,34.0499,34.7264,299503.0
2020-04-01 13:30:00,40.0,40.57,39.73,40.44,430451.0,34.6917,35.1861,34.4576,35.0733,430451.0
2020-04-01 14:00:00,40.44,41.0,40.4,40.92,401697.0,35.0733,35.559,35.0386,35.4896,401697.0
2020-04-01 14:30:00,40.91,41.19,40.69,40.86,316544.0,35.481,35.7238,35.2902,35.4376,316544.0
2020-04-01 15:00:00,40.86,41.15,40.25,40.26,356975.0,35.4376,35.6891,34.9085,34.9172,356975.0
2020-04-01 15:30:00,40.25,42.17,40.21,41.86,991832.0,34.9085,36.5738,34.8739,36.3049,991832.0
2020-04-02 09:30:00,40.99,42.24,40.84,41.24,456675.0,35.9378,37.0337,35.8063,36.157,456675.0
2020-04-02 10:00:00,41.28,42.54,41.22,42.49,337329.0,36.192,37.2967,36.1394,37.2529,337329.0
2020-04-02 10:30:00,42.46,43.48,41.5,41.56,235949.0,37.2266,38.1209,36.3849,36.4375,235949.0
2020-04-02 11:00:00,41.56,41.67,41.19,41.35,326687.0,36.4375,36.534,36.1131,36.2534,326687.0
2020-04-02 11:30:00,41.31,41.53,41.07,41.27,182758.0,36.2184,36.4112,36.0079,36.1833,182758.0
2020-04-02 12:00:00,41.29,41.69,41.0,41.04,125102.0,36.2008,36.5515,35.9466,35.9816,125102.0
2020-04-02 12:30:00,41.06,41.09,40.67,40.88,103964.0,35.9992,36.0255,35.6572,35.8413,103964.0
2020-04-02 13:00:00,40.88,41.09,40.51,40.55,145251.0,35.8413,36.0255,35.517,35.552,145251.0
2020-04-02 13:30:00,40.56,40.97,40.53,40.67,182219.0,35.5608,35.9203,35.5345,35.6572,182219.0
2020-04-02 14:00:00,40.69,41.17,40.61,41.09,206702.0,35.6748,36.0956,35.6046,36.0255,206702.0
2020-04-02 14:30:00,41.09,41.14,40.41,40.85,324791.0,36.0255,36.0693,35.4293,35.815,324791.0
2020-04-02 15:00:00,40.84,40.97,40.55,40.93,271398.0,35.8063,35.9203,35.552,35.8852,271398.0
2020-04-02 15:30:00,40.94,41.33,40.6,41.31,747404.0,35.894,36.2359,35.5959,36.2184,747404.0
2020-04-03 09:30:00,40.6,41.0,40.2,40.38,821142.0,35.5959,35.9466,35.2452,35.403,821142.0
2020-04-03 10:00:00,40.4,40.75,39.56,39.64,344799.0,35.4205,35.7274,34.684,34.7542,344799.0
2020-04-03 10:30:00,39.66,39.86,39.08,39.45,410624.0,34.7717,34.9471,34.2632,34.5876,410624.0
2020-04-03 11:00:00,39.45,39.68,38.7,38.74,355849.0,34.5876,34.7893,33.93,33.9651,355849.0
2020-04-03 11:30:00,38.73,38.99,38.26,38.59,309403.0,33.9563,34.1843,33.5443,33.8336,309403.0
2020-04-03 12:00:00,38.57,38.69,37.67,37.78,363937.0,33.8161,33.9213,33.027,33.1234,363937.0
2020-04-03 12:30:00,37.8,38.08,37.71,37.8,289721.0,33.141,33.3865,33.0621,33.141,289721.0
2020-04-03 13:00:00,37.79,38.09,37.72,37.77,199707.0,33.1322,33.3952,33.0708,33.1147,199707.0
2020-04-03 13:30:00,37.75,37.78,37.2,37.71,284112.0,33.0971,33.1234,32.6149,33.0621,284112.0
2020-04-03 14:00:00,37.7,37.86,37.25,37.53,371663.0,33.0533,33.1936,32.6588,32.9043,371663.0
2020-04-03 14:30:00,37.54,38.05,37.43,37.93,226012.0,32.913,33.3602,32.8166,33.255,226012.0
2020-04-03 15:00:00,37.97,38.72,37.97,38.61,343863.0,33.29,33.9476,33.29,33.8511,343863.0
2020-04-03 15:30:00,38.6,39.57,38.6,39.52,1194363.0,33.8424,34.6928,33.8424,34.649,1194363.0
2020-04-06 09:30:00,42.05,43.66,41.53,43.33,742269.0,36.8671,38.2787,36.4112,37.9894,742269.0
2020-04-06 10:00:00,43.25,44.46,42.87,43.59,567152.0,37.9192,38.9801,37.5861,38.2173,567152.0
2020-04-06 10:30:00,43.61,43.74,42.04,42.34,367868.0,38.2349,38.3488,36.8584,37.1214,367868.0
2020-04-06 11:00:00,42.37,42.7,42.06,42.57,229819.0,37.1477,37.437,36.8759,37.323,229819.0
2020-04-06 11:30:00,42.51,43.97,42.51,43.67,235071.0,37.2704,38.5505,37.2704,38.2875,235071.0
2020-04-06 12:00:00,43.7,44.23,43.52,43.95,345826.0,38.3138,38.7784,38.156,38.533,345826.0
2020-04-06 12:30:00,43.95,44.43,43.89,44.33,457415.0,38.533,38.9538,38.4804,38.8661,457415.0
2020-04-06 13:00:00,44.33,44.87,44.14,44.72,317771.0,38.8661,39.3396,38.6995,39.2081,317771.0
2020-04-06 13:30:00,44.71,44.87,44.18,44.74,318314.0,39.1993,39.3396,38.7346,39.2256,318314.0
2020-04-06 14:00:00,44.73,44.89,44.28,44.82,297854.0,39.2168,39.3571,38.8223,39.2957,297854.0
2020-04-06 14:30:00,44.84,45.41,44.59,44.83,352927.0,39.3133,39.813,39.0941,39.3045,352927.0
2020-04-06 15:00:00,44.8,45.05,44.39,44.59,374155.0,39.2782,39.4974,38.9187,39.0941,374155.0
2020-04-06 15:30:00,44.58,45.54,44.41,45.0,653094.0,39.0853,39.927,38.9363,39.4535,653094.0
2020-04-07 09:30:00,48.64,49.62,47.56,47.73,786278.0,42.6449,43.5041,41.698,41.8471,786278.0
2020-04-07 10:00:00,47.75,48.86,46.85,47.41,734515.0,41.8646,42.8378,41.0755,41.5665,734515.0
2020-04-07 10:30:00,47.37,47.56,45.75,46.25,471516.0,41.5314,41.698,40.1111,40.5495,471516.0
2020-04-07 11:00:00,46.22,48.03,46.04,47.97,327089.0,40.5232,42.1101,40.3654,42.0575,327089.0
2020-04-07 11:30:00,47.92,48.36,47.65,47.73,274408.0,42.0136,42.3994,41.7769,41.8471,274408.0
2020-04-07 12:00:00,47.73,48.41,47.7,48.06,290417.0,41.8471,42.4432,41.8208,42.1364,290417.0
2020-04-07 12:30:00,48.04,48.18,47.68,47.76,204565.0,42.1188,42.2416,41.8032,41.8734,204565.0
2020-04-07 13:00:00,47.75,47.97,47.23,47.4,168933.0,41.8646,42.0575,41.4087,41.5577,168933.0
2020-04-07 13:30:00,47.36,47.5,46.62,47.06,230809.0,41.5227,41.6454,40.8739,41.2596,230809.0
2020-04-07 14:00:00,47.08,47.08,45.96,46.61,203507.0,41.2772,41.2772,40.2952,40.8651,203507.0
2020-04-07 14:30:00,46.61,46.77,45.83,46.1,178071.0,40.8651,41.0054,40.1812,40.418,178071.0
2020-04-07 15:00:00,46.02,46.97,45.97,46.17,295326.0,40.3478,41.1807,40.304,40.4793,295326.0
2020-04-07 15:30:00,46.17,47.36,45.93,46.08,704222.0,40.4793,41.5227,40.2689,40.4004,704222.0
2020-04-08 09:30:00,47.28,47.88,46.45,47.28,308390.0,41.4525,41.9786,40.7248,41.4525,308390.0
2020-04-08 10:00:00,47.28,48.12,47.14,48.0,203812.0,41.4525,42.189,41.3298,42.0838,203812.0
2020-04-08 10:30:00,48.01,48.23,47.74,48.07,278878.0,42.0925,42.2854,41.8558,42.1451,278878.0
2020-04-08 11:00:00,48.07,48.36,47.62,48.07,286845.0,42.1451,42.3994,41.7506,42.1451,286845.0
2020-04-08 11:30:00,48.08,49.5,48.08,49.21,387957.0,42.1539,43.3989,42.1539,43.1446,387957.0
2020-04-08 12:00:00,49.21,49.82,49.14,49.51,392062.0,43.1446,43.6795,43.0833,43.4077,392062.0
2020-04-08 12:30:00,49.5,50.0,49.35,49.47,291156.0,43.3989,43.8373,43.2674,43.3726,291156.0
2020-04-08 13:00:00,49.47,49.52,48.56,48.56,302725.0,43.3726,43.4164,42.5748,42.5748,302725.0
2020-04-08 13:30:00,48.57,48.61,47.71,47.92,287904.0,42.5835,42.6186,41.8295,42.0136,287904.0
2020-04-08 14:00:00,47.85,48.59,47.7,48.38,309896.0,41.9523,42.6011,41.8208,42.4169,309896.0
2020-04-08 14:30:00,48.35,48.4,47.77,48.01,298156.0,42.3906,42.4345,41.8821,42.0925,298156.0
2020-04-08 15:00:00,48.0,48.18,47.3,47.32,361529.0,42.0838,42.2416,41.4701,41.4876,361529.0
2020-04-08 15:30:00,47.32,47.54,46.97,47.25,603764.0,41.4876,41.6805,41.1807,41.4262,603764.0
2020-04-09 09:30:00,49.04,51.85,48.77,51.7,930236.0,42.9956,45.4592,42.7589,45.3277,930236.0
2020-04-09 10:00:00,51.7,52.33,50.57,51.05,428136.0,45.3277,45.8801,44.337,44.7579,428136.0
2020-04-09 10:30:00,51.04,52.68,50.86,51.66,318643.0,44.7491,46.1869,44.5913,45.2927,318643.0
2020-04-09 11:00:00,51.61,51.66,50.62,50.84,274571.0,45.2488,45.2927,44.3808,44.5737,274571.0
2020-04-09 11:30:00,50.8,51.3,50.55,51.03,306885.0,44.5387,44.977,44.3195,44.7403,306885.0
2020-04-09 12:00:00,51.05,51.34,50.74,50.76,198016.0,44.7579,45.0121,44.4861,44.5036,198016.0
2020-04-09 12:30:00,50.76,50.89,50.12,50.42,279794.0,44.5036,44.6176,43.9425,44.2055,279794.0
2020-04-09 13:00:00,50.42,51.18,50.34,51.02,299528.0,44.2055,44.8718,44.1354,44.7315,299528.0
2020-04-09 13:30:00,51.04,51.45,50.67,51.1,259552.0,44.7491,45.1085,44.4247,44.8017,259552.0
2020-04-09 14:00:00,51.13,51.19,50.19,50.19,279050.0,44.828,44.8806,44.0038,44.0038,279050.0
2020-04-09 14:30:00,50.2,50.5,49.17,49.59,308718.0,44.0126,44.2756,43.1096,43.4778,308718.0
2020-04-09 15:00:00,49.59,49.85,49.24,49.76,284482.0,43.4778,43.7058,43.1709,43.6268,284482.0
2020-04-09 15:30:00,49.78,50.18,49.51,49.59,584150.0,43.6444,43.9951,43.4077,43.4778,584150.0
2020-04-13 09:30:00,49.65,49.81,47.5,47.57,360419.0,43.5304,43.6707,41.6454,41.7068,360419.0
2020-04-13 10:00:00,47.63,47.65,46.2,46.46,225793.0,41.7594,41.7769,40.5056,40.7336,225793.0
2020-04-13 10:30:00,46.46,46.62,45.47,45.83,292770.0,40.7336,40.8739,39.8656,40.1812,292770.0
2020-04-13 11:00:00,45.88,46.47,45.47,46.47,184462.0,40.2251,40.7424,39.8656,40.7424,184462.0
2020-04-13 11:30:00,46.47,46.86,46.25,46.71,122162.0,40.7424,41.0843,40.5495,40.9528,122162.0
2020-04-13 12:00:00,46.68,47.63,46.58,47.52,248812.0,40.9265,41.7594,40.8388,41.6629,248812.0
2020-04-13 12:30:00,47.51,47.51,46.78,46.83,111139.0,41.6542,41.6542,41.0141,41.058,111139.0
2020-04-13 13:00:00,46.84,46.99,46.58,46.86,93333.0,41.0668,41.1983,40.8388,41.0843,93333.0
2020-04-13 13:30:00,46.88,47.22,46.8,46.83,90557.0,41.1018,41.3999,41.0317,41.058,90557.0
2020-04-13 14:00:00,46.82,47.42,46.77,47.13,118677.0,41.0492,41.5753,41.0054,41.321,118677.0
2020-04-13 14:30:00,47.14,47.44,47.11,47.32,104278.0,41.3298,41.5928,41.3035,41.4876,104278.0
2020-04-13 15:00:00,47.35,47.35,46.81,47.03,112151.0,41.5139,41.5139,41.0404,41.2333,112151.0
2020-04-13 15:30:00,47.06,47.39,46.96,47.07,340081.0,41.2596,41.549,41.172,41.2684,340081.0
2020-04-14 09:30:00,48.02,49.92,48.02,49.89,365465.0,42.1013,43.7671,42.1013,43.7408,365465.0
2020-04-14 10:00:00,49.87,49.91,48.82,49.28,290183.0,43.7233,43.7584,42.8027,43.206,290183.0
2020-04-14 10:30:00,49.25,49.26,48.58,48.64,147570.0,43.1797,43.1885,42.5923,42.6449,147570.0
2020-04-14 11:00:00,48.66,48.89,48.23,48.4,150164.0,42.6624,42.8641,42.2854,42.4345,150164.0
2020-04-14 11:30:00,48.44,48.64,48.17,48.29,101852.0,42.4695,42.6449,42.2328,42.338,101852.0
2020-04-14 12:00:00,48.29,48.76,48.29,48.41,118276.0,42.338,42.7501,42.338,42.4432,118276.0
2020-04-14 12:30:00,48.41,48.49,47.82,47.82,156669.0,42.4432,42.5134,41.926,41.926,156669.0
2020-04-14 13:00:00,47.85,48.08,47.62,47.82,108215.0,41.9523,42.1539,41.7506,41.926,108215.0
2020-04-14 13:30:00,47.8,48.29,47.8,48.22,125141.0,41.9084,42.338,41.9084,42.2767,125141.0
2020-04-14 14:00:00,48.19,48.22,47.68,48.05,137130.0,42.2504,42.2767,41.8032,42.1276,137130.0
2020-04-14 14:30:00,48.11,48.14,47.35,47.68,312851.0,42.1802,42.2065,41.5139,41.8032,312851.0
2020-04-14 15:00:00,47.66,48.06,47.65,47.98,193893.0,41.7857,42.1364,41.7769,42.0662,193893.0
2020-04-14 15:30:00,47.98,48.77,47.8,48.31,485156.0,42.0662,42.7589,41.9084,42.3556,485156.0
2020-04-15 09:30:00,45.68,46.42,44.53,44.86,577822.0,40.0497,40.6985,39.0415,39.3308,577822.0
2020-04-15 10:00:00,44.83,44.99,44.26,44.33,290402.0,39.3045,39.4448,38.8047,38.8661,290402.0
2020-04-15 10:30:00,44.29,44.81,44.15,44.64,233175.0,38.8311,39.287,38.7083,39.1379,233175.0
2020-04-15 11:00:00,44.65,44.94,44.1,44.91,369633.0,39.1467,39.4009,38.6645,39.3746,369633.0
2020-04-15 11:30:00,44.9,45.26,44.17,44.74,344709.0,39.3659,39.6815,38.7258,39.2256,344709.0
2020-04-15 12:00:00,44.74,44.96,44.24,44.89,287347.0,39.2256,39.4185,38.7872,39.3571,287347.0
2020-04-15 12:30:00,44.92,45.38,44.85,45.38,182207.0,39.3834,39.7867,39.322,39.7867,182207.0
2020-04-15 13:00:00,45.35,45.6,45.04,45.33,126729.0,39.7604,39.9796,39.4886,39.7429,126729.0
2020-04-15 13:30:00,45.37,45.42,45.12,45.34,89797.0,39.7779,39.8218,39.5588,39.7516,89797.0
2020-04-15 14:00:00,45.36,45.89,45.34,45.89,194370.0,39.7692,40.2338,39.7516,40.2338,194370.0
2020-04-15 14:30:00,45.92,46.24,45.8,46.21,161084.0,40.2601,40.5407,40.1549,40.5144,161084.0
2020-04-15 15:00:00,46.23,46.28,45.95,46.05,139904.0,40.5319,40.5758,40.2864,40.3741,139904.0
2020-04-15 15:30:00,46.04,46.32,45.92,46.1,452793.0,40.3654,40.6108,40.2601,40.418,452793.0
2020-04-16 09:30:00,46.07,46.43,44.4,44.54,422392.0,40.3917,40.7073,38.9275,39.0502,422392.0
2020-04-16 10:00:00,44.52,45.06,44.49,45.02,305734.0,39.0327,39.5061,39.0064,39.4711,305734.0
2020-04-16 10:30:00,45.0,46.12,44.64,45.95,333197.0,39.4535,40.4355,39.1379,40.2864,333197.0
2020-04-16 11:00:00,45.98,46.97,45.9,46.15,408865.0,40.3128,41.1807,40.2426,40.4618,408865.0
2020-04-16 11:30:00,46.12,47.17,45.94,46.93,264599.0,40.4355,41.3561,40.2777,41.1457,264599.0
2020-04-16 12:00:00,46.94,47.03,45.96,46.19,385695.0,41.1544,41.2333,40.2952,40.4969,385695.0
2020-04-16 12:30:00,46.18,46.26,45.95,46.14,192735.0,40.4881,40.5582,40.2864,40.453,192735.0
2020-04-16 13:00:00,46.12,46.19,45.69,45.99,225291.0,40.4355,40.4969,40.0585,40.3215,225291.0
2020-04-16 13:30:00,45.98,46.13,45.78,46.12,336159.0,40.3128,40.4443,40.1374,40.4355,336159.0
2020-04-16 14:00:00,46.12,46.42,45.99,46.2,302936.0,40.4355,40.6985,40.3215,40.5056,302936.0
2020-04-16 14:30:00,46.18,46.18,45.9,46.02,216880.0,40.4881,40.4881,40.2426,40.3478,216880.0
2020-04-16 15:00:00,46.02,46.33,45.86,46.3,340116.0,40.3478,40.6196,40.2075,40.5933,340116.0
2020-04-16 15:30:00,46.3,46.41,45.7,45.74,956063.0,40.5933,40.6898,40.0673,40.1023,956063.0
2020-04-17 09:30:00,49.51,51.25,49.37,51.22,1326477.0,43.4077,44.9332,43.2849,44.9069,1326477.0
2020-04-17 10:00:00,51.19,51.2,49.51,50.28,423944.0,44.8806,44.8894,43.4077,44.0828,423944.0
2020-04-17 10:30:00,50.25,50.25,49.46,49.46,292333.0,44.0565,44.0565,43.3638,43.3638,292333.0
2020-04-17 11:00:00,49.46,50.04,49.36,49.95,251220.0,43.3638,43.8723,43.2762,43.7934,251220.0
2020-04-17 11:30:00,49.91,50.02,49.23,49.47,199031.0,43.7584,43.8548,43.1622,43.3726,199031.0
2020-04-17 12:00:00,49.42,49.64,49.19,49.53,157844.0,43.3288,43.5216,43.1271,43.4252,157844.0
2020-04-17 12:30:00,49.53,50.22,49.53,50.01,677708.0,43.4252,44.0302,43.4252,43.846,677708.0
2020-04-17 13:00:00,50.03,50.1,49.57,49.59,226823.0,43.8636,43.9249,43.4603,43.4778,226823.0
2020-04-17 13:30:00,49.6,49.87,49.37,49.68,166465.0,43.4866,43.7233,43.2849,43.5567,166465.0
2020-04-17 14:00:00,49.68,50.16,49.63,49.95,805118.0,43.5567,43.9775,43.5129,43.7934,805118.0
2020-04-17 14:30:00,49.95,50.21,49.63,50.03,334783.0,43.7934,44.0214,43.5129,43.8636,334783.0
2020-04-17 15:00:00,50.02,50.17,49.69,49.78,371959.0,43.8548,43.9863,43.5655,43.6444,371959.0
2020-04-17 15:30:00,49.78,50.54,49.78,50.35,1076722.0,43.6444,44.3107,43.6444,44.1441,1076722.0
2020-04-20 09:30:00,49.39,50.22,48.7,49.81,414578.0,43.3025,44.0302,42.6975,43.6707,414578.0
2020-04-20 10:00:00,49.87,50.1,49.68,49.81,188926.0,43.7233,43.9249,43.5567,43.6707,188926.0
2020-04-20 10:30:00,49.8,50.69,49.77,50.32,167981.0,43.6619,44.4422,43.6356,44.1178,167981.0
2020-04-20 11:00:00,50.31,50.39,49.85,50.19,180294.0,44.1091,44.1792,43.7058,44.0038,180294.0
2020-04-20 11:30:00,50.15,50.53,49.94,50.51,130946.0,43.9688,44.3019,43.7847,44.2844,130946.0
2020-04-20 12:00:00,50.52,50.56,50.16,50.21,138938.0,44.2932,44.3282,43.9775,44.0214,138938.0
2020-04-20 12:30:00,50.23,50.42,50.16,50.28,76223.0,44.0389,44.2055,43.9775,44.0828,76223.0
2020-04-20 13:00:00,50.26,50.28,49.68,50.05,190205.0,44.0652,44.0828,43.5567,43.8811,190205.0
2020-04-20 13:30:00,50.04,50.11,49.74,50.03,116533.0,43.8723,43.9337,43.6093,43.8636,116533.0
2020-04-20 14:00:00,50.01,50.05,49.33,49.37,180638.0,43.846,43.8811,43.2498,43.2849,180638.0
2020-04-20 14:30:00,49.38,49.8,49.38,49.44,210102.0,43.2937,43.6619,43.2937,43.3463,210102.0
2020-04-20 15:00:00,49.44,49.87,49.41,49.77,328970.0,43.3463,43.7233,43.32,43.6356,328970.0
2020-04-20 15:30:00,49.8,50.12,49.51,49.62,523972.0,43.6619,43.9425,43.4077,43.5041,523972.0
2020-04-21 09:30:00,48.8,49.63,48.15,49.45,872992.0,42.7852,43.5129,42.2153,43.3551,872992.0
2020-04-21 10:00:00,49.43,49.69,48.83,49.42,560118.0,43.3375,43.5655,42.8115,43.3288,560118.0
2020-04-21 10:30:00,49.42,49.5,48.83,48.93,217848.0,43.3288,43.3989,42.8115,42.8991,217848.0
2020-04-21 11:00:00,48.9,49.07,48.55,48.62,300302.0,42.8728,43.0219,42.566,42.6274,300302.0
2020-04-21 11:30:00,48.61,48.98,48.41,48.97,130578.0,42.6186,42.943,42.4432,42.9342,130578.0
2020-04-21 12:00:00,48.98,48.99,48.66,48.73,280235.0,42.943,42.9518,42.6624,42.7238,280235.0
2020-04-21 12:30:00,48.74,49.13,48.66,48.96,139882.0,42.7326,43.0745,42.6624,42.9255,139882.0
2020-04-21 13:00:00,48.98,49.54,48.93,49.52,151555.0,42.943,43.434,42.8991,43.4164,151555.0
2020-04-21 13:30:00,49.5,49.96,49.26,49.37,146288.0,43.3989,43.8022,43.1885,43.2849,146288.0
2020-04-21 14:00:00,49.35,50.05,49.21,49.78,165006.0,43.2674,43.8811,43.1446,43.6444,165006.0
2020-04-21 14:30:00,49.8,49.8,49.37,49.48,156654.0,43.6619,43.6619,43.2849,43.3814,156654.0
2020-04-21 15:00:00,49.48,49.7,49.24,49.59,192992.0,43.3814,43.5742,43.1709,43.4778,192992.0
2020-04-21 15:30:00,49.55,49.6,48.82,49.16,886830.0,43.4427,43.4866,42.8027,43.1008,886830.0
2020-04-22 09:30:00,50.25,50.58,49.41,50.12,377032.0,44.0565,44.3458,43.32,43.9425,377032.0
2020-04-22 10:00:00,50.15,50.58,50.02,50.3,377280.0,43.9688,44.3458,43.8548,44.1003,377280.0
2020-04-22 10:30:00,50.3,50.57,49.81,50.03,275916.0,44.1003,44.337,43.6707,43.8636,275916.0
2020-04-22 11:00:00,50.06,50.68,49.81,50.55,179333.0,43.8899,44.4335,43.6707,44.3195,179333.0
2020-04-22 11:30:00,50.53,51.1,50.53,50.94,150502.0,44.3019,44.8017,44.3019,44.6614,150502.0
2020-04-22 12:00:00,50.95,51.07,50.66,50.97,225318.0,44.6702,44.7754,44.4159,44.6877,225318.0
2020-04-22 12:30:00,50.96,51.13,50.68,50.88,146710.0,44.6789,44.828,44.4335,44.6088,146710.0
2020-04-22 13:00:00,50.89,51.57,50.86,51.54,187622.0,44.6176,45.2138,44.5913,45.1875,187622.0
2020-04-22 13:30:00,51.55,51.84,51.45,51.65,230798.0,45.1962,45.4505,45.1085,45.2839,230798.0
2020-04-22 14:00:00,51.66,51.9,51.57,51.73,178337.0,45.2927,45.5031,45.2138,45.354,178337.0
2020-04-22 14:30:00,51.73,52.12,51.72,52.05,224203.0,45.354,45.696,45.3453,45.6346,224203.0
2020-04-22 15:00:00,52.05,52.44,51.76,51.84,387306.0,45.6346,45.9765,45.3803,45.4505,387306.0
2020-04-22 15:30:00,51.82,51.93,51.22,51.35,860162.0,45.4329,45.5294,44.9069,45.0209,860162.0
2020-04-23 09:30:00,49.11,50.78,48.81,50.75,1105216.0,43.057,44.5211,42.7939,44.4948,1105216.0
2020-04-23 10:00:00,50.74,51.35,50.35,50.7,629473.0,44.4861,45.0209,44.1441,44.451,629473.0
2020-04-23 10:30:00,50.7,50.74,49.85,49.95,581850.0,44.451,44.4861,43.7058,43.7934,581850.0
2020-04-23 11:00:00,49.94,50.07,49.43,49.5,451633.0,43.7847,43.8986,43.3375,43.3989,451633.0
2020-04-23 11:30:00,49.5,49.77,49.32,49.7,305663.0,43.3989,43.6356,43.2411,43.5742,305663.0
2020-04-23 12:00:00,49.7,49.9,49.39,49.61,613303.0,43.5742,43.7496,43.3025,43.4953,613303.0
2020-04-23 12:30:00,49.63,50.07,48.71,49.36,554230.0,43.5129,43.8986,42.7063,43.2762,554230.0
2020-04-23 13:00:00,49.32,49.73,49.22,49.59,385648.0,43.2411,43.6005,43.1534,43.4778,385648.0
2020-04-23 13:30:00,49.57,49.94,49.46,49.9,481348.0,43.4603,43.7847,43.3638,43.7496,481348.0
2020-04-23 14:00:00,49.92,50.32,49.6,50.04,425753.0,43.7671,44.1178,43.4866,43.8723,425753.0
2020-04-23 14:30:00,50.06,50.27,49.85,49.99,391991.0,43.8899,44.074,43.7058,43.8285,391991.0
2020-04-23 15:00:00,50.0,50.02,49.54,49.84,523467.0,43.8373,43.8548,43.434,43.697,523467.0
2020-04-23 15:30:00,49.83,50.18,49.5,49.78,940776.0,43.6882,43.9951,43.3989,43.6444,940776.0
2020-04-24 09:30:00,50.7,51.6,50.46,51.35,425017.0,44.451,45.2401,44.2406,45.0209,425017.0
2020-04-24 10:00:00,51.3,51.86,51.26,51.63,294431.0,44.977,45.468,44.942,45.2664,294431.0
2020-04-24 10:30:00,51.65,52.39,51.51,52.38,247945.0,45.2839,45.9327,45.1612,45.9239,247945.0
2020-04-24 11:00:00,52.37,52.84,52.18,52.74,495998.0,45.9152,46.3272,45.7486,46.2395,495998.0
2020-04-24 11:30:00,52.73,53.0,52.62,52.95,325790.0,46.2308,46.4675,46.1343,46.4237,325790.0
2020-04-24 12:00:00,52.93,53.37,52.89,53.11,434279.0,46.4061,46.7919,46.3711,46.5639,434279.0
2020-04-24 12:30:00,53.1,53.62,53.01,53.6,260910.0,46.5552,47.0111,46.4763,46.9936,260910.0
2020-04-24 13:00:00,53.61,53.87,53.42,53.87,150892.0,47.0023,47.2303,46.8357,47.2303,150892.0
2020-04-24 13:30:00,53.85,54.3,53.67,54.28,253239.0,47.2127,47.6073,47.0549,47.5897,253239.0
2020-04-24 14:00:00,54.29,54.36,53.46,53.62,456500.0,47.5985,47.6599,46.8708,47.0111,456500.0
2020-04-24 14:30:00,53.63,53.78,53.35,53.37,508249.0,47.0199,47.1514,46.7744,46.7919,508249.0
2020-04-24 15:00:00,53.37,53.57,53.26,53.55,532876.0,46.7919,46.9672,46.6955,46.9497,532876.0
2020-04-24 15:30:00,53.56,53.71,52.73,53.08,941040.0,46.9585,47.09,46.2308,46.5376,941040.0
2020-04-27 09:30:00,53.5,54.32,53.2,53.97,750808.0,46.9059,47.6248,46.6429,47.3179,750808.0
2020-04-27 10:00:00,53.96,54.65,53.93,54.19,811800.0,47.3092,47.9141,47.2829,47.5108,811800.0
2020-04-27 10:30:00,54.19,54.57,53.93,54.23,806045.0,47.5108,47.844,47.2829,47.5459,806045.0
2020-04-27 11:00:00,54.25,54.58,53.97,54.5,681060.0,47.5634,47.8528,47.3179,47.7826,681060.0
2020-04-27 11:30:00,54.49,55.0,54.42,54.95,282513.0,47.7739,48.221,47.7125,48.1772,282513.0
2020-04-27 12:00:00,54.97,55.2,54.83,55.13,368180.0,48.1947,48.3963,48.0719,48.335,368180.0
2020-04-27 12:30:00,55.13,55.3,54.76,55.0,236644.0,48.335,48.484,48.0106,48.221,236644.0
2020-04-27 13:00:00,55.01,55.13,54.68,55.02,567460.0,48.2298,48.335,47.9404,48.2385,567460.0
2020-04-27 13:30:00,55.03,55.34,55.03,55.28,243666.0,48.2473,48.5191,48.2473,48.4665,243666.0
2020-04-27 14:00:00,55.29,55.5,54.83,54.91,317138.0,48.4753,48.6594,48.0719,48.1421,317138.0
2020-04-27 14:30:00,54.92,55.09,54.79,55.0,335453.0,48.1509,48.2999,48.0369,48.221,335453.0
2020-04-27 15:00:00,54.99,55.05,54.64,54.72,338317.0,48.2122,48.2648,47.9054,47.9755,338317.0
2020-04-27 15:30:00,54.72,55.05,54.71,54.91,488179.0,47.9755,48.2648,47.9667,48.1421,488179.0
2020-04-28 09:30:00,56.3,57.99,56.3,56.75,1111028.0,49.3608,50.8425,49.3608,49.7553,1111028.0
2020-04-28 10:00:00,56.72,57.15,56.21,56.68,952589.0,49.729,50.106,49.2819,49.6939,952589.0
2020-04-28 10:30:00,56.7,56.82,56.02,56.16,715561.0,49.7115,49.8167,49.1153,49.238,715561.0
2020-04-28 11:00:00,56.16,56.79,56.06,56.59,490801.0,49.238,49.7904,49.1503,49.615,490801.0
2020-04-28 11:30:00,56.57,57.14,56.55,56.79,500839.0,49.5975,50.0972,49.5799,49.7904,500839.0
2020-04-28 12:00:00,56.8,57.01,56.45,56.62,418689.0,49.7991,49.9833,49.4923,49.6413,418689.0
2020-04-28 12:30:00,56.62,56.66,56.1,56.31,205518.0,49.6413,49.6764,49.1854,49.3695,205518.0
2020-04-28 13:00:00,56.29,56.75,56.2,56.7,346594.0,49.352,49.7553,49.2731,49.7115,346594.0
2020-04-28 13:30:00,56.69,56.76,56.43,56.54,132736.0,49.7027,49.7641,49.4747,49.5712,132736.0
2020-04-28 14:00:00,56.51,56.8,56.51,56.66,144020.0,49.5449,49.7991,49.5449,49.6764,144020.0
2020-04-28 14:30:00,56.67,56.88,56.58,56.78,215846.0,49.6852,49.8693,49.6063,49.7816,215846.0
2020-04-28 15:00:00,56.78,56.95,56.51,56.63,200313.0,49.7816,49.9306,49.5449,49.6501,200313.0
2020-04-28 15:30:00,56.63,56.64,55.79,55.84,833321.0,49.6501,49.6589,48.9136,48.9575,833321.0
2020-04-29 09:30:00,58.21,58.37,57.17,58.31,507792.0,51.0353,51.1756,50.1235,51.123,507792.0
2020-04-29 10:00:00,58.35,58.59,57.82,58.56,257521.0,51.1581,51.3685,50.6934,51.3422,257521.0
2020-04-29 10:30:00,58.58,58.84,58.16,58.7,512929.0,51.3597,51.5877,50.9915,51.465,512929.0
2020-04-29 11:00:00,58.7,58.82,58.15,58.31,237888.0,51.465,51.5702,50.9827,51.123,237888.0
2020-04-29 11:30:00,58.3,58.64,58.2,58.38,172024.0,51.1143,51.4123,51.0266,51.1844,172024.0
2020-04-29 12:00:00,58.36,58.8,58.33,58.7,316682.0,51.1669,51.5526,51.1406,51.465,316682.0
2020-04-29 12:30:00,58.71,58.91,58.56,58.87,107674.0,51.4737,51.6491,51.3422,51.614,107674.0
2020-04-29 13:00:00,58.88,58.99,58.48,58.54,152440.0,51.6228,51.7192,51.2721,51.3247,152440.0
2020-04-29 13:30:00,58.53,58.56,57.84,58.11,334060.0,51.3159,51.3422,50.711,50.9477,334060.0
2020-04-29 14:00:00,58.14,58.51,57.84,58.41,209044.0,50.974,51.2984,50.711,51.2107,209044.0
2020-04-29 14:30:00,58.42,58.63,58.07,58.34,286413.0,51.2195,51.4036,50.9126,51.1493,286413.0
2020-04-29 15:00:00,58.34,58.62,58.23,58.61,340749.0,51.1493,51.3948,51.0529,51.386,340749.0
2020-04-29 15:30:00,58.62,58.82,58.4,58.59,690205.0,51.3948,51.5702,51.2019,51.3685,690205.0
2020-04-30 09:30:00,57.55,57.62,56.25,57.35,508489.0,50.4567,50.5181,49.3169,50.2813,508489.0
2020-04-30 10:00:00,57.38,58.1,57.3,57.84,244895.0,50.3076,50.9389,50.2375,50.711,244895.0
2020-04-30 10:30:00,57.87,57.95,56.93,57.07,332143.0,50.7373,50.8074,49.9131,50.0359,332143.0
2020-04-30 11:00:00,57.09,57.36,56.62,56.78,218683.0,50.0534,50.2901,49.6413,49.7816,218683.0
2020-04-30 11:30:00,56.76,56.81,56.44,56.63,262780.0,49.7641,49.8079,49.4835,49.6501,262780.0
2020-04-30 12:00:00,56.63,56.71,56.13,56.19,440379.0,49.6501,49.7202,49.2117,49.2643,440379.0
2020-04-30 12:30:00,56.16,56.44,55.88,56.26,246844.0,49.238,49.4835,48.9925,49.3257,246844.0
2020-04-30 13:00:00,56.25,56.52,55.94,56.37,244410.0,49.3169,49.5536,49.0451,49.4221,244410.0
2020-04-30 13:30:00,56.37,56.72,56.31,56.55,157550.0,49.4221,49.729,49.3695,49.5799,157550.0
2020-04-30 14:00:00,56.55,56.64,56.26,56.41,129323.0,49.5799,49.6589,49.3257,49.4572,129323.0
2020-04-30 14:30:00,56.41,56.63,56.25,56.49,173281.0,49.4572,49.6501,49.3169,49.5273,173281.0
2020-04-30 15:00:00,56.5,56.55,56.14,56.35,240944.0,49.5361,49.5799,49.2205,49.4046,240944.0
2020-04-30 15:30:00,56.34,57.32,55.96,56.13,666286.0,49.3958,50.255,49.0627,49.2117,666286.0
2020-05-01 09:30:00,54.5,54.86,53.26,53.61,454059.0,47.7826,48.0982,46.6955,47.0023,454059.0
2020-05-01 10:00:00,53.7,54.31,53.62,53.92,166903.0,47.0812,47.616,47.0111,47.2741,166903.0
2020-05-01 10:30:00,53.94,54.56,53.92,54.35,120868.0,47.2916,47.8352,47.2741,47.6511,120868.0
2020-05-01 11:00:00,54.33,54.38,53.9,53.95,142737.0,47.6336,47.6774,47.2566,47.3004,142737.0
2020-05-01 11:30:00,53.94,54.02,53.37,53.46,86892.0,47.2916,47.3618,46.7919,46.8708,86892.0
2020-05-01 12:00:00,53.53,53.95,53.43,53.75,101703.0,46.9322,47.3004,46.8445,47.1251,101703.0
2020-05-01 12:30:00,53.73,53.81,53.45,53.58,126195.0,47.1075,47.1777,46.862,46.976,126195.0
2020-05-01 13:00:00,53.58,53.85,53.24,53.43,193597.0,46.976,47.2127,46.6779,46.8445,193597.0
2020-05-01 13:30:00,53.42,53.47,52.99,53.05,263368.0,46.8357,46.8796,46.4587,46.5113,263368.0
2020-05-01 14:00:00,53.04,53.36,52.83,53.23,282802.0,46.5026,46.7831,46.3185,46.6692,282802.0
2020-05-01 14:30:00,53.23,53.44,53.0,53.21,200006.0,46.6692,46.8533,46.4675,46.6516,200006.0
2020-05-01 15:00:00,53.21,53.27,52.65,52.71,247888.0,46.6516,46.7042,46.1606,46.2132,247888.0
2020-05-01 15:30:00,52.7,52.83,52.5,52.82,575507.0,46.2045,46.3185,46.0291,46.3097,575507.0
2020-05-04 09:30:00,51.91,53.42,51.56,53.19,611769.0,45.5119,46.8357,45.205,46.6341,611769.0
2020-05-04 10:00:00,53.19,54.03,52.93,53.45,357287.0,46.6341,47.3706,46.4061,46.862,357287.0
2020-05-04 10:30:00,53.41,53.42,52.6,52.63,163431.0,46.827,46.8357,46.1168,46.1431,163431.0
2020-05-04 11:00:00,52.61,52.86,52.38,52.64,220308.0,46.1256,46.3448,45.9239,46.1519,220308.0
2020-05-04 11:30:00,52.66,53.06,52.65,52.86,181877.0,46.1694,46.5201,46.1606,46.3448,181877.0
2020-05-04 12:00:00,52.9,53.5,52.79,53.46,199847.0,46.3798,46.9059,46.2834,46.8708,199847.0
2020-05-04 12:30:00,53.45,53.69,53.14,53.29,162009.0,46.862,47.0725,46.5902,46.7218,162009.0
2020-05-04 13:00:00,53.29,53.33,53.02,53.24,147689.0,46.7218,46.7568,46.485,46.6779,147689.0
2020-05-04 13:30:00,53.23,53.27,53.01,53.13,166621.0,46.6692,46.7042,46.4763,46.5815,166621.0
2020-05-04 14:00:00,53.14,53.35,52.88,53.25,169008.0,46.5902,46.7744,46.3623,46.6867,169008.0
2020-05-04 14:30:00,53.25,53.74,53.19,53.71,230980.0,46.6867,47.1163,46.6341,47.09,230980.0
2020-05-04 15:00:00,53.71,54.02,53.6,53.89,254492.0,47.09,47.3618,46.9936,47.2478,254492.0
2020-05-04 15:30:00,53.89,53.99,53.67,53.89,580431.0,47.2478,47.3355,47.0549,47.2478,580431.0
2020-05-05 09:30:00,54.65,55.5,52.34,53.06,468514.0,47.9141,48.6594,45.8889,46.5201,468514.0
2020-05-05 10:00:00,53.11,53.43,52.12,52.12,336625.0,46.5639,46.8445,45.696,45.696,336625.0
2020-05-05 10:30:00,52.15,52.48,51.6,51.66,412147.0,45.7223,46.0116,45.2401,45.2927,412147.0
2020-05-05 11:00:00,51.65,51.87,51.22,51.31,534312.0,45.2839,45.4768,44.9069,44.9858,534312.0
2020-05-05 11:30:00,51.3,52.1,51.02,51.95,744526.0,44.977,45.6784,44.7315,45.5469,744526.0
2020-05-05 12:00:00,51.97,51.97,51.15,51.46,605182.0,45.5645,45.5645,44.8455,45.1173,605182.0
2020-05-05 12:30:00,51.45,51.56,51.05,51.17,447974.0,45.1085,45.205,44.7579,44.8631,447974.0
2020-05-05 13:00:00,51.18,51.41,51.1,51.26,274983.0,44.8718,45.0735,44.8017,44.942,274983.0
2020-05-05 13:30:00,51.27,51.36,51.18,51.26,514427.0,44.9507,45.0296,44.8718,44.942,514427.0
2020-05-05 14:00:00,51.26,51.54,51.04,51.45,343394.0,44.942,45.1875,44.7491,45.1085,343394.0
2020-05-05 14:30:00,51.45,51.53,51.26,51.39,401655.0,45.1085,45.1787,44.942,45.0559,401655.0
2020-05-05 15:00:00,51.38,51.59,50.79,51.0,524414.0,45.0472,45.2313,44.5299,44.714,524414.0
2020-05-05 15:30:00,51.0,51.06,50.38,50.5,711897.0,44.714,44.7666,44.1704,44.2756,711897.0
2020-05-06 09:30:00,50.98,51.5,50.2,50.59,578094.0,44.6965,45.1524,44.0126,44.3545,578094.0
2020-05-06 10:00:00,50.59,51.51,50.39,51.43,530629.0,44.3545,45.1612,44.1792,45.091,530629.0
2020-05-06 10:30:00,51.4,51.64,51.14,51.14,218881.0,45.0647,45.2751,44.8368,44.8368,218881.0
2020-05-06 11:00:00,51.15,51.26,50.71,50.88,202435.0,44.8455,44.942,44.4598,44.6088,202435.0
2020-05-06 11:30:00,50.87,51.07,50.7,51.02,269196.0,44.6,44.7754,44.451,44.7315,269196.0
2020-05-06 12:00:00,51.01,51.38,50.95,51.34,271032.0,44.7228,45.0472,44.6702,45.0121,271032.0
2020-05-06 12:30:00,51.33,51.66,51.25,51.46,249824.0,45.0033,45.2927,44.9332,45.1173,249824.0
2020-05-06 13:00:00,51.46,51.73,51.29,51.55,189089.0,45.1173,45.354,44.9683,45.1962,189089.0
2020-05-06 13:30:00,51.55,52.04,51.55,51.95,308594.0,45.1962,45.6258,45.1962,45.5469,308594.0
2020-05-06 14:00:00,51.96,52.08,51.62,51.88,285544.0,45.5557,45.6609,45.2576,45.4855,285544.0
2020-05-06 14:30:00,51.88,51.97,51.73,51.86,171705.0,45.4855,45.5645,45.354,45.468,171705.0
2020-05-06 15:00:00,51.87,52.08,51.8,52.06,489653.0,45.4768,45.6609,45.4154,45.6434,489653.0
2020-05-06 15:30:00,52.05,52.07,51.69,51.91,1264986.0,45.6346,45.6521,45.319,45.5119,1264986.0
2020-05-07 09:30:00,52.07,53.57,52.07,52.96,380744.0,45.6521,46.9672,45.6521,46.4324,380744.0
2020-05-07 10:00:00,52.94,53.01,51.82,51.97,222725.0,46.4149,46.4763,45.4329,45.5645,222725.0
2020-05-07 10:30:00,51.96,52.01,51.16,51.21,228278.0,45.5557,45.5995,44.8543,44.8981,228278.0
2020-05-07 11:00:00,51.21,51.6,51.21,51.36,230810.0,44.8981,45.2401,44.8981,45.0296,230810.0
2020-05-07 11:30:00,51.36,51.97,51.27,51.92,214125.0,45.0296,45.5645,44.9507,45.5206,214125.0
2020-05-07 12:00:00,51.91,52.01,51.64,51.77,154327.0,45.5119,45.5995,45.2751,45.3891,154327.0
2020-05-07 12:30:00,51.77,52.34,51.71,52.33,222392.0,45.3891,45.8889,45.3365,45.8801,222392.0
2020-05-07 13:00:00,52.32,52.36,52.05,52.21,149255.0,45.8713,45.9064,45.6346,45.7749,149255.0
2020-05-07 13:30:00,52.21,52.33,52.09,52.22,133468.0,45.7749,45.8801,45.6697,45.7836,133468.0
2020-05-07 14:00:00,52.22,52.54,52.03,52.45,269869.0,45.7836,46.0642,45.6171,45.9853,269869.0
2020-05-07 14:30:00,52.45,52.87,52.43,52.52,323451.0,45.9853,46.3535,45.9678,46.0467,323451.0
2020-05-07 15:00:00,52.53,52.56,52.16,52.45,250008.0,46.0554,46.0817,45.731,45.9853,250008.0
2020-05-07 15:30:00,52.46,52.5,52.21,52.25,416864.0,45.9941,46.0291,45.7749,45.8099,416864.0
2020-05-08 09:30:00,53.08,53.2,52.02,52.73,216082.0,46.5376,46.6429,45.6083,46.2308,216082.0
2020-05-08 10:00:00,52.72,52.92,52.33,52.4,162554.0,46.222,46.3974,45.8801,45.9415,162554.0
2020-05-08 10:30:00,52.39,52.46,52.12,52.23,127595.0,45.9327,45.9941,45.696,45.7924,127595.0
2020-05-08 11:00:00,52.23,52.73,52.19,52.65,92534.0,45.7924,46.2308,45.7573,46.1606,92534.0
2020-05-08 11:30:00,52.62,52.73,52.42,52.48,84594.0,46.1343,46.2308,45.959,46.0116,84594.0
2020-05-08 12:00:00,52.48,52.87,52.48,52.72,68386.0,46.0116,46.3535,46.0116,46.222,68386.0
2020-05-08 12:30:00,52.72,52.77,52.58,52.67,51249.0,46.222,46.2659,46.0993,46.1782,51249.0
2020-05-08 13:00:00,52.67,52.77,52.59,52.67,76958.0,46.1782,46.2659,46.108,46.1782,76958.0
2020-05-08 13:30:00,52.67,52.72,52.51,52.59,73692.0,46.1782,46.222,46.0379,46.108,73692.0
2020-05-08 14:00:00,52.58,52.88,52.46,52.87,122000.0,46.0993,46.3623,45.9941,46.3535,122000.0
2020-05-08 14:30:00,52.89,53.14,52.87,53.14,87992.0,46.3711,46.5902,46.3535,46.5902,87992.0
2020-05-08 15:00:00,53.16,53.34,53.01,53.09,114901.0,46.6078,46.7656,46.4763,46.5464,114901.0
2020-05-08 15:30:00,53.09,53.48,53.09,53.31,439609.0,46.5464,46.8883,46.5464,46.7393,439609.0
2020-05-11 09:30:00,53.27,53.27,51.91,52.02,235209.0,46.7042,46.7042,45.5119,45.6083,235209.0
2020-05-11 10:00:00,51.99,52.45,51.98,52.27,374072.0,45.582,45.9853,45.5732,45.8275,374072.0
2020-05-11 10:30:00,52.27,52.61,52.17,52.21,140029.0,45.8275,46.1256,45.7398,45.7749,140029.0
2020-05-11 11:00:00,52.22,52.59,52.12,52.29,170189.0,45.7836,46.108,45.696,45.845,170189.0
2020-05-11 11:30:00,52.31,52.58,52.29,52.38,107372.0,45.8625,46.0993,45.845,45.9239,107372.0
2020-05-11 12:00:00,52.39,52.57,52.32,52.54,171578.0,45.9327,46.0905,45.8713,46.0642,171578.0
2020-05-11 12:30:00,52.54,52.75,52.51,52.61,82799.0,46.0642,46.2483,46.0379,46.1256,82799.0
2020-05-11 13:00:00,52.57,52.57,52.17,52.32,162042.0,46.0905,46.0905,45.7398,45.8713,162042.0
2020-05-11 13:30:00,52.33,52.39,52.03,52.06,117581.0,45.8801,45.9327,45.6171,45.6434,117581.0
2020-05-11 14:00:00,52.06,52.1,51.61,51.73,269619.0,45.6434,45.6784,45.2488,45.354,269619.0
2020-05-11 14:30:00,51.72,51.91,51.39,51.48,222759.0,45.3453,45.5119,45.0559,45.1349,222759.0
2020-05-11 15:00:00,51.49,51.95,51.39,51.93,217908.0,45.1436,45.5469,45.0559,45.5294,217908.0
2020-05-11 15:30:00,51.93,51.95,51.54,51.73,583055.0,45.5294,45.5469,45.1875,45.354,583055.0
2020-05-12 09:30:00,51.89,52.65,51.64,51.74,309838.0,45.4943,46.1606,45.2751,45.3628,309838.0
2020-05-12 10:00:00,51.75,52.25,51.69,51.85,187515.0,45.3716,45.8099,45.319,45.4592,187515.0
2020-05-12 10:30:00,51.87,52.03,51.15,51.3,207814.0,45.4768,45.6171,44.8455,44.977,207814.0
2020-05-12 11:00:00,51.3,51.52,51.12,51.14,265014.0,44.977,45.1699,44.8192,44.8368,265014.0
2020-05-12 11:30:00,51.11,51.24,50.82,50.84,207732.0,44.8105,44.9244,44.5562,44.5737,207732.0
2020-05-12 12:00:00,50.83,51.05,50.72,51.03,231273.0,44.565,44.7579,44.4685,44.7403,231273.0
2020-05-12 12:30:00,51.04,51.13,50.73,50.92,143011.0,44.7491,44.828,44.4773,44.6439,143011.0
2020-05-12 13:00:00,50.95,50.95,50.44,50.53,150375.0,44.6702,44.6702,44.223,44.3019,150375.0
2020-05-12 13:30:00,50.53,50.67,50.39,50.67,190058.0,44.3019,44.4247,44.1792,44.4247,190058.0
2020-05-12 14:00:00,50.67,50.71,50.41,50.68,205745.0,44.4247,44.4598,44.1967,44.4335,205745.0
2020-05-12 14:30:00,50.68,50.72,50.37,50.52,230539.0,44.4335,44.4685,44.1617,44.2932,230539.0
2020-05-12 15:00:00,50.52,50.58,50.06,50.06,250717.0,44.2932,44.3458,43.8899,43.8899,250717.0
2020-05-12 15:30:00,50.07,50.09,49.25,49.26,848115.0,43.8986,43.9162,43.1797,43.1885,848115.0
2020-05-13 09:30:00,49.25,49.29,48.1,48.32,322517.0,43.1797,43.2148,42.1715,42.3643,322517.0
2020-05-13 10:00:00,48.29,48.65,47.64,47.96,237980.0,42.338,42.6537,41.7681,42.0487,237980.0
2020-05-13 10:30:00,47.96,48.19,47.24,47.29,278944.0,42.0487,42.2504,41.4175,41.4613,278944.0
2020-05-13 11:00:00,47.29,47.48,46.46,46.74,317390.0,41.4613,41.6279,40.7336,40.9791,317390.0
2020-05-13 11:30:00,46.72,46.81,45.9,46.19,278701.0,40.9615,41.0404,40.2426,40.4969,278701.0
2020-05-13 12:00:00,46.19,46.46,45.87,46.19,189701.0,40.4969,40.7336,40.2163,40.4969,189701.0
2020-05-13 12:30:00,46.2,46.6,46.16,46.31,189668.0,40.5056,40.8563,40.4706,40.6021,189668.0
2020-05-13 13:00:00,46.32,46.64,46.1,46.43,179500.0,40.6108,40.8914,40.418,40.7073,179500.0
2020-05-13 13:30:00,46.42,46.5,46.02,46.13,129167.0,40.6985,40.7687,40.3478,40.4443,129167.0
2020-05-13 14:00:00,46.12,46.58,45.93,46.35,158636.0,40.4355,40.8388,40.2689,40.6371,158636.0
2020-05-13 14:30:00,46.32,46.54,46.26,46.37,407284.0,40.6108,40.8037,40.5582,40.6547,407284.0
2020-05-13 15:00:00,46.37,46.69,46.35,46.41,588827.0,40.6547,40.9352,40.6371,40.6898,588827.0
2020-05-13 15:30:00,46.4,46.83,46.37,46.71,852728.0,40.681,41.058,40.6547,40.9528,852728.0
2020-05-14 09:30:00,45.56,45.75,44.17,44.29,386159.0,39.9445,40.1111,38.7258,38.8311,386159.0
2020-05-14 10:00:00,44.31,45.76,44.3,45.49,405809.0,38.8486,40.1199,38.8398,39.8831,405809.0
2020-05-14 10:30:00,45.51,47.49,45.51,47.0,445032.0,39.9007,41.6366,39.9007,41.207,445032.0
2020-05-14 11:00:00,47.02,47.68,46.5,46.55,193651.0,41.2246,41.8032,40.7687,40.8125,193651.0
2020-05-14 11:30:00,46.54,46.82,46.04,46.58,176577.0,40.8037,41.0492,40.3654,40.8388,176577.0
2020-05-14 12:00:00,46.58,46.93,46.46,46.7,134044.0,40.8388,41.1457,40.7336,40.944,134044.0
2020-05-14 12:30:00,46.7,47.39,46.7,47.32,159453.0,40.944,41.549,40.944,41.4876,159453.0
2020-05-14 13:00:00,47.32,47.46,47.0,47.44,166803.0,41.4876,41.6103,41.207,41.5928,166803.0
2020-05-14 13:30:00,47.43,47.57,47.05,47.07,180943.0,41.584,41.7068,41.2509,41.2684,180943.0
2020-05-14 14:00:00,47.06,47.55,46.93,47.55,269311.0,41.2596,41.6892,41.1457,41.6892,269311.0
2020-05-14 14:30:00,47.55,47.69,47.19,47.3,340467.0,41.6892,41.812,41.3736,41.4701,340467.0
2020-05-14 15:00:00,47.3,47.84,47.25,47.82,289927.0,41.4701,41.9435,41.4262,41.926,289927.0
2020-05-14 15:30:00,47.83,48.08,47.6,47.97,843395.0,41.9347,42.1539,41.7331,42.0575,843395.0
2020-05-15 09:30:00,47.43,47.79,46.58,47.46,391301.0,41.584,41.8997,40.8388,41.6103,391301.0
2020-05-15 10:00:00,47.47,47.7,47.1,47.54,265883.0,41.6191,41.8208,41.2947,41.6805,265883.0
2020-05-15 10:30:00,47.5,47.84,47.2,47.21,203561.0,41.6454,41.9435,41.3824,41.3911,203561.0
2020-05-15 11:00:00,47.21,47.21,46.81,46.95,313804.0,41.3911,41.3911,41.0404,41.1632,313804.0
2020-05-15 11:30:00,46.92,46.95,46.26,46.32,224926.0,41.1369,41.1632,40.5582,40.6108,224926.0
2020-05-15 12:00:00,46.31,46.68,46.3,46.53,219472.0,40.6021,40.9265,40.5933,40.795,219472.0
2020-05-15 12:30:00,46.53,46.8,46.42,46.47,185483.0,40.795,41.0317,40.6985,40.7424,185483.0
2020-05-15 13:00:00,46.48,46.71,46.39,46.67,127545.0,40.7511,40.9528,40.6722,40.9177,127545.0
2020-05-15 13:30:00,46.66,47.14,46.57,47.05,158113.0,40.9089,41.3298,40.83,41.2509,158113.0
2020-05-15 14:00:00,47.04,47.45,47.0,47.4,313012.0,41.2421,41.6016,41.207,41.5577,313012.0
2020-05-15 14:30:00,47.41,47.53,47.17,47.38,342618.0,41.5665,41.6717,41.3561,41.5402,342618.0
2020-05-15 15:00:00,47.4,47.45,47.08,47.16,412887.0,41.5577,41.6016,41.2772,41.3473,412887.0
2020-05-15 15:30:00,47.16,47.69,47.0,47.63,853129.0,41.3473,41.812,41.207,41.7594,853129.0
2020-05-18 09:30:00,50.29,52.28,50.24,51.94,797189.0,44.0915,45.8362,44.0477,45.5382,797189.0
2020-05-18 10:00:00,51.97,52.18,51.2,51.65,600651.0,45.5645,45.7486,44.8894,45.2839,600651.0
2020-05-18 10:30:00,51.7,52.17,51.42,51.8,297447.0,45.3277,45.7398,45.0822,45.4154,297447.0
2020-05-18 11:00:00,51.8,53.07,51.72,52.94,207960.0,45.4154,46.5289,45.3453,46.4149,207960.0
2020-05-18 11:30:00,52.96,53.01,52.28,52.74,249761.0,46.4324,46.4763,45.8362,46.2395,249761.0
2020-05-18 12:00:00,52.74,53.08,52.63,52.86,175304.0,46.2395,46.5376,46.1431,46.3448,175304.0
2020-05-18 12:30:00,52.88,53.03,52.68,52.7,149669.0,46.3623,46.4938,46.1869,46.2045,149669.0
2020-05-18 13:00:00,52.73,53.12,52.71,52.93,224626.0,46.2308,46.5727,46.2132,46.4061,224626.0
2020-05-18 13:30:00,52.94,53.46,52.93,53.35,160250.0,46.4149,46.8708,46.4061,46.7744,160250.0
2020-05-18 14:00:00,53.37,53.6,53.16,53.55,284414.0,46.7919,46.9936,46.6078,46.9497,284414.0
2020-05-18 14:30:00,53.55,53.67,52.56,52.64,412964.0,46.9497,47.0549,46.0817,46.1519,412964.0
2020-05-18 15:00:00,52.69,53.27,52.66,52.96,343442.0,46.1957,46.7042,46.1694,46.4324,343442.0
2020-05-18 15:30:00,52.95,53.41,52.64,52.7,770077.0,46.4237,46.827,46.1519,46.2045,770077.0
2020-05-19 09:30:00,52.41,52.49,50.47,51.44,353914.0,45.9502,46.0204,44.2493,45.0998,353914.0
2020-05-19 10:00:00,51.48,52.05,51.04,51.84,242341.0,45.1349,45.6346,44.7491,45.4505,242341.0
2020-05-19 10:30:00,51.86,52.2,51.45,52.01,195282.0,45.468,45.7661,45.1085,45.5995,195282.0
2020-05-19 11:00:00,52.05,53.17,51.99,53.07,173613.0,45.6346,46.6166,45.582,46.5289,173613.0
2020-05-19 11:30:00,53.06,53.44,52.74,52.9,321063.0,46.5201,46.8533,46.2395,46.3798,321063.0
2020-05-19 12:00:00,52.92,53.1,52.75,52.79,178391.0,46.3974,46.5552,46.2483,46.2834,178391.0
2020-05-19 12:30:00,52.78,52.86,52.25,52.36,130573.0,46.2746,46.3448,45.8099,45.9064,130573.0
2020-05-19 13:00:00,52.34,52.67,52.34,52.63,73489.0,45.8889,46.1782,45.8889,46.1431,73489.0
2020-05-19 13:30:00,52.59,52.76,52.26,52.75,238909.0,46.108,46.2571,45.8187,46.2483,238909.0
2020-05-19 14:00:00,52.75,52.79,52.31,52.31,118579.0,46.2483,46.2834,45.8625,45.8625,118579.0
2020-05-19 14:30:00,52.3,52.83,52.18,52.22,240445.0,45.8538,46.3185,45.7486,45.7836,240445.0
2020-05-19 15:00:00,52.24,52.62,52.2,52.38,184278.0,45.8012,46.1343,45.7661,45.9239,184278.0
2020-05-19 15:30:00,52.37,52.38,51.36,51.38,421414.0,45.9152,45.9239,45.0296,45.0472,421414.0
2020-05-20 09:30:00,52.74,53.24,52.2,52.35,544689.0,46.2395,46.6779,45.7661,45.8976,544689.0
2020-05-20 10:00:00,52.27,52.66,52.23,52.51,208581.0,45.8275,46.1694,45.7924,46.0379,208581.0
2020-05-20 10:30:00,52.49,52.97,52.37,52.88,201140.0,46.0204,46.4412,45.9152,46.3623,201140.0
2020-05-20 11:00:00,52.9,53.16,52.51,52.87,197730.0,46.3798,46.6078,46.0379,46.3535,197730.0
2020-05-20 11:30:00,52.86,53.02,52.77,52.89,139627.0,46.3448,46.485,46.2659,46.3711,139627.0
2020-05-20 12:00:00,52.89,52.99,52.54,52.66,109563.0,46.3711,46.4587,46.0642,46.1694,109563.0
2020-05-20 12:30:00,52.66,52.99,52.6,52.94,131754.0,46.1694,46.4587,46.1168,46.4149,131754.0
2020-05-20 13:00:00,52.94,52.95,52.45,52.55,113330.0,46.4149,46.4237,45.9853,46.073,113330.0
2020-05-20 13:30:00,52.58,52.61,52.34,52.48,136495.0,46.0993,46.1256,45.8889,46.0116,136495.0
2020-05-20 14:00:00,52.46,52.5,52.09,52.17,153125.0,45.9941,46.0291,45.6697,45.7398,153125.0
2020-05-20 14:30:00,52.16,52.47,52.13,52.37,191410.0,45.731,46.0028,45.7047,45.9152,191410.0
2020-05-20 15:00:00,52.37,52.4,52.05,52.35,137091.0,45.9152,45.9415,45.6346,45.8976,137091.0
2020-05-20 15:30:00,52.35,52.68,52.24,52.57,349605.0,45.8976,46.1869,45.8012,46.0905,349605.0
2020-05-21 09:30:00,52.59,53.42,52.49,53.41,274575.0,46.108,46.8357,46.0204,46.827,274575.0
2020-05-21 10:00:00,53.4,53.84,53.39,53.58,192369.0,46.8182,47.204,46.8094,46.976,192369.0
2020-05-21 10:30:00,53.59,53.59,52.62,52.62,248659.0,46.9848,46.9848,46.1343,46.1343,248659.0
2020-05-21 11:00:00,52.64,52.65,52.14,52.39,279481.0,46.1519,46.1606,45.7135,45.9327,279481.0
2020-05-21 11:30:00,52.42,52.88,52.35,52.62,127395.0,45.959,46.3623,45.8976,46.1343,127395.0
2020-05-21 12:00:00,52.64,52.89,52.38,52.38,107318.0,46.1519,46.3711,45.9239,45.9239,107318.0
2020-05-21 12:30:00,52.38,52.73,52.34,52.43,89747.0,45.9239,46.2308,45.8889,45.9678,89747.0
2020-05-21 13:00:00,52.45,52.54,52.27,52.47,103064.0,45.9853,46.0642,45.8275,46.0028,103064.0
2020-05-21 13:30:00,52.46,52.51,52.24,52.45,76411.0,45.9941,46.0379,45.8012,45.9853,76411.0
2020-05-21 14:00:00,52.41,52.7,52.41,52.7,90857.0,45.9502,46.2045,45.9502,46.2045,90857.0
2020-05-21 14:30:00,52.69,52.86,52.43,52.74,122054.0,46.1957,46.3448,45.9678,46.2395,122054.0
2020-05-21 15:00:00,52.71,52.95,52.7,52.78,148878.0,46.2132,46.4237,46.2045,46.2746,148878.0
2020-05-21 15:30:00,52.79,52.82,52.28,52.51,297686.0,46.2834,46.3097,45.8362,46.0379,297686.0
2020-05-22 09:30:00,52.79,52.8,51.6,51.94,267130.0,46.2834,46.2922,45.2401,45.5382,267130.0
2020-05-22 10:00:00,51.93,51.93,51.32,51.93,301066.0,45.5294,45.5294,44.9946,45.5294,301066.0
2020-05-22 10:30:00,51.91,52.15,51.52,51.59,277596.0,45.5119,45.7223,45.1699,45.2313,277596.0
2020-05-22 11:00:00,51.6,51.88,51.47,51.51,230971.0,45.2401,45.4855,45.1261,45.1612,230971.0
2020-05-22 11:30:00,51.52,51.62,51.32,51.45,276709.0,45.1699,45.2576,44.9946,45.1085,276709.0
2020-05-22 12:00:00,51.44,51.69,51.17,51.6,163819.0,45.0998,45.319,44.8631,45.2401,163819.0
2020-05-22 12:30:00,51.61,51.91,51.52,51.87,175856.0,45.2488,45.5119,45.1699,45.4768,175856.0
2020-05-22 13:00:00,51.86,51.97,51.67,51.79,95730.0,45.468,45.5645,45.3014,45.4066,95730.0
2020-05-22 13:30:00,51.78,52.07,51.72,52.05,98494.0,45.3979,45.6521,45.3453,45.6346,98494.0
2020-05-22 14:00:00,52.04,52.25,51.88,52.01,116322.0,45.6258,45.8099,45.4855,45.5995,116322.0
2020-05-22 14:30:00,52.01,52.04,51.78,51.96,94114.0,45.5995,45.6258,45.3979,45.5557,94114.0
2020-05-22 15:00:00,51.96,51.97,51.45,51.61,135463.0,45.5557,45.5645,45.1085,45.2488,135463.0
2020-05-22 15:30:00,51.61,51.81,51.55,51.77,409562.0,45.2488,45.4242,45.1962,45.3891,409562.0
2020-05-26 09:30:00,53.75,54.76,53.13,54.6,667726.0,47.1251,48.0106,46.5815,47.8703,667726.0
2020-05-26 10:00:00,54.62,54.67,54.28,54.55,279306.0,47.8878,47.9317,47.5897,47.8265,279306.0
2020-05-26 10:30:00,54.54,55.3,54.52,55.21,263312.0,47.8177,48.484,47.8002,48.4051,263312.0
2020-05-26 11:00:00,55.2,55.32,54.74,54.79,223620.0,48.3963,48.5016,47.993,48.0369,223620.0
2020-05-26 11:30:00,54.79,54.79,54.49,54.65,224113.0,48.0369,48.0369,47.7739,47.9141,224113.0
2020-05-26 12:00:00,54.66,54.74,54.45,54.62,146417.0,47.9229,47.993,47.7388,47.8878,146417.0
2020-05-26 12:30:00,54.62,55.12,54.62,55.12,161864.0,47.8878,48.3262,47.8878,48.3262,161864.0
2020-05-26 13:00:00,55.12,55.36,55.08,55.16,153173.0,48.3262,48.5366,48.2911,48.3613,153173.0
2020-05-26 13:30:00,55.16,55.48,55.1,55.41,156542.0,48.3613,48.6418,48.3087,48.5805,156542.0
2020-05-26 14:00:00,55.42,55.63,55.25,55.47,263539.0,48.5892,48.7733,48.4402,48.6331,263539.0
2020-05-26 14:30:00,55.46,55.51,55.23,55.44,170683.0,48.6243,48.6681,48.4226,48.6068,170683.0
2020-05-26 15:00:00,55.43,55.53,55.34,55.37,169845.0,48.598,48.6857,48.5191,48.5454,169845.0
2020-05-26 15:30:00,55.38,55.56,55.07,55.12,506140.0,48.5542,48.712,48.2824,48.3262,506140.0
2020-05-27 09:30:00,56.0,57.75,55.88,57.0,702107.0,49.0977,50.632,48.9925,49.9745,702107.0
2020-05-27 10:00:00,56.99,57.08,56.19,56.51,450130.0,49.9657,50.0446,49.2643,49.5449,450130.0
2020-05-27 10:30:00,56.56,56.59,55.36,56.06,369833.0,49.5887,49.615,48.5366,49.1503,369833.0
2020-05-27 11:00:00,56.09,56.34,55.69,55.95,214114.0,49.1766,49.3958,48.8259,49.0539,214114.0
2020-05-27 11:30:00,55.93,56.25,55.53,56.11,142738.0,49.0364,49.3169,48.6857,49.1942,142738.0
2020-05-27 12:00:00,56.12,56.31,55.81,56.2,268063.0,49.2029,49.3695,48.9312,49.2731,268063.0
2020-05-27 12:30:00,56.2,56.71,56.17,56.67,254227.0,49.2731,49.7202,49.2468,49.6852,254227.0
2020-05-27 13:00:00,56.68,56.68,56.41,56.56,200927.0,49.6939,49.6939,49.4572,49.5887,200927.0
2020-05-27 13:30:00,56.57,56.67,56.19,56.2,458625.0,49.5975,49.6852,49.2643,49.2731,458625.0
2020-05-27 14:00:00,56.2,56.33,56.14,56.17,197814.0,49.2731,49.3871,49.2205,49.2468,197814.0
2020-05-27 14:30:00,56.19,56.55,56.15,56.29,214793.0,49.2643,49.5799,49.2293,49.352,214793.0
2020-05-27 15:00:00,56.3,56.6,56.25,56.54,256373.0,49.3608,49.6238,49.3169,49.5712,256373.0
2020-05-27 15:30:00,56.54,57.0,56.46,56.95,537595.0,49.5712,49.9745,49.501,49.9306,537595.0
2020-05-28 09:30:00,57.52,57.6,55.37,56.02,844883.0,50.4304,50.5005,48.5454,49.1153,844883.0
2020-05-28 10:00:00,55.94,56.27,55.71,55.99,511657.0,49.0451,49.3345,48.8435,49.089,511657.0
2020-05-28 10:30:00,56.0,56.46,55.93,56.16,308487.0,49.0977,49.501,49.0364,49.238,308487.0
2020-05-28 11:00:00,56.16,56.63,56.11,56.6,167770.0,49.238,49.6501,49.1942,49.6238,167770.0
2020-05-28 11:30:00,56.59,56.72,56.46,56.65,156228.0,49.615,49.729,49.501,49.6676,156228.0
2020-05-28 12:00:00,56.67,56.72,56.38,56.42,145564.0,49.6852,49.729,49.4309,49.466,145564.0
2020-05-28 12:30:00,56.4,56.5,56.21,56.3,121880.0,49.4484,49.5361,49.2819,49.3608,121880.0
2020-05-28 13:00:00,56.31,56.51,56.01,56.43,153083.0,49.3695,49.5449,49.1065,49.4747,153083.0
2020-05-28 13:30:00,56.43,56.65,56.41,56.51,152703.0,49.4747,49.6676,49.4572,49.5449,152703.0
2020-05-28 14:00:00,56.52,56.63,56.3,56.33,127433.0,49.5536,49.6501,49.3608,49.3871,127433.0
2020-05-28 14:30:00,56.32,56.5,56.01,56.46,121404.0,49.3783,49.5361,49.1065,49.501,121404.0
2020-05-28 15:00:00,56.45,56.56,56.2,56.2,260400.0,49.4923,49.5887,49.2731,49.2731,260400.0
2020-05-28 15:30:00,56.19,56.28,55.8,55.96,552311.0,49.2643,49.3432,48.9224,49.0627,552311.0
2020-05-29 09:30:00,55.27,56.59,54.95,55.29,479326.0,48.4577,49.615,48.1772,48.4753,479326.0
2020-05-29 10:00:00,55.25,55.48,54.51,55.12,312719.0,48.4402,48.6418,47.7914,48.3262,312719.0
2020-05-29 10:30:00,55.13,55.22,54.69,54.78,168630.0,48.335,48.4139,47.9492,48.0281,168630.0
2020-05-29 11:00:00,54.8,55.02,54.66,54.82,145798.0,48.0456,48.2385,47.9229,48.0632,145798.0
2020-05-29 11:30:00,54.78,54.99,54.74,54.8,102298.0,48.0281,48.2122,47.993,48.0456,102298.0
2020-05-29 12:00:00,54.82,54.85,54.45,54.74,246206.0,48.0632,48.0895,47.7388,47.993,246206.0
2020-05-29 12:30:00,54.7,54.95,54.48,54.86,129495.0,47.958,48.1772,47.7651,48.0982,129495.0
2020-05-29 13:00:00,54.87,55.39,54.71,55.23,177531.0,48.107,48.5629,47.9667,48.4226,177531.0
2020-05-29 13:30:00,55.2,55.25,54.84,54.91,89444.0,48.3963,48.4402,48.0807,48.1421,89444.0
2020-05-29 14:00:00,54.91,55.5,54.85,55.46,172352.0,48.1421,48.6594,48.0895,48.6243,172352.0
2020-05-29 14:30:00,55.48,55.95,54.84,55.95,382888.0,48.6418,49.0539,48.0807,49.0539,382888.0
2020-05-29 15:00:00,56.0,56.18,55.6,55.68,249301.0,49.0977,49.2556,48.747,48.8172,249301.0
2020-05-29 15:30:00,55.66,55.77,54.9,55.16,886460.0,48.7996,48.8961,48.1333,48.3613,886460.0
2020-06-01 09:30:00,56.16,56.26,55.59,56.04,306572.0,49.238,49.3257,48.7383,49.1328,306572.0
2020-06-01 10:00:00,56.01,57.02,55.89,56.95,214595.0,49.1065,49.992,49.0013,49.9306,214595.0
2020-06-01 10:30:00,56.95,57.4,56.91,57.21,131021.0,49.9306,50.3252,49.8956,50.1586,131021.0
2020-06-01 11:00:00,57.22,57.22,56.56,56.89,125742.0,50.1674,50.1674,49.5887,49.878,125742.0
2020-06-01 11:30:00,56.92,57.14,56.76,57.11,95360.0,49.9043,50.0972,49.7641,50.0709,95360.0
2020-06-01 12:00:00,57.09,57.22,56.92,56.96,94468.0,50.0534,50.1674,49.9043,49.9394,94468.0
2020-06-01 12:30:00,56.97,57.17,56.97,57.16,101003.0,49.9482,50.1235,49.9482,50.1148,101003.0
2020-06-01 13:00:00,57.16,57.77,57.11,57.51,177218.0,50.1148,50.6496,50.0709,50.4216,177218.0
2020-06-01 13:30:00,57.52,57.67,57.39,57.5,87809.0,50.4304,50.5619,50.3164,50.4129,87809.0
2020-06-01 14:00:00,57.51,57.55,57.12,57.15,104709.0,50.4216,50.4567,50.0797,50.106,104709.0
2020-06-01 14:30:00,57.16,57.66,57.05,57.57,159254.0,50.1148,50.5531,50.0183,50.4742,159254.0
2020-06-01 15:00:00,57.58,57.58,57.29,57.41,131033.0,50.483,50.483,50.2287,50.334,131033.0
2020-06-01 15:30:00,57.41,57.54,57.14,57.18,369732.0,50.334,50.4479,50.0972,50.1323,369732.0
2020-06-02 09:30:00,57.31,57.68,56.35,56.81,216191.0,50.2463,50.5707,49.4046,49.8079,216191.0
2020-06-02 10:00:00,56.83,57.12,56.65,57.11,134694.0,49.8254,50.0797,49.6676,50.0709,134694.0
2020-06-02 10:30:00,57.15,57.24,56.85,57.16,115634.0,50.106,50.1849,49.843,50.1148,115634.0
2020-06-02 11:00:00,57.17,57.21,56.76,56.9,168396.0,50.1235,50.1586,49.7641,49.8868,168396.0
2020-06-02 11:30:00,56.91,57.08,56.8,56.95,104271.0,49.8956,50.0446,49.7991,49.9306,104271.0
2020-06-02 12:00:00,56.94,57.07,56.84,57.02,105793.0,49.9219,50.0359,49.8342,49.992,105793.0
2020-06-02 12:30:00,57.03,57.09,56.72,56.74,76515.0,50.0008,50.0534,49.729,49.7465,76515.0
2020-06-02 13:00:00,56.75,56.8,56.37,56.44,85784.0,49.7553,49.7991,49.4221,49.4835,85784.0
2020-06-02 13:30:00,56.45,56.78,56.37,56.76,104219.0,49.4923,49.7816,49.4221,49.7641,104219.0
2020-06-02 14:00:00,56.77,56.85,56.6,56.73,120592.0,49.7728,49.843,49.6238,49.7378,120592.0
2020-06-02 14:30:00,56.74,56.84,56.46,56.83,138528.0,49.7465,49.8342,49.501,49.8254,138528.0
2020-06-02 15:00:00,56.83,56.86,56.11,56.24,170605.0,49.8254,49.8517,49.1942,49.3082,170605.0
2020-06-02 15:30:00,56.24,56.7,56.12,56.65,395809.0,49.3082,49.7115,49.2029,49.6676,395809.0
2020-06-03 09:30:00,57.99,58.71,57.9,58.5,242224.0,50.8425,51.4737,50.7636,51.2896,242224.0
2020-06-03 10:00:00,58.52,58.81,58.3,58.74,188749.0,51.3071,51.5614,51.1143,51.5,188749.0
2020-06-03 10:30:00,58.72,59.19,58.65,59.11,205315.0,51.4825,51.8946,51.4211,51.8244,205315.0
2020-06-03 11:00:00,59.1,59.48,58.81,58.88,194932.0,51.8157,52.1488,51.5614,51.6228,194932.0
2020-06-03 11:30:00,58.87,59.14,58.7,58.83,117305.0,51.614,51.8507,51.465,51.5789,117305.0
2020-06-03 12:00:00,58.81,58.97,58.72,58.8,92111.0,51.5614,51.7017,51.4825,51.5526,92111.0
2020-06-03 12:30:00,58.84,59.01,58.73,58.82,136286.0,51.5877,51.7367,51.4913,51.5702,136286.0
2020-06-03 13:00:00,58.81,59.24,58.79,58.99,185143.0,51.5614,51.9384,51.5439,51.7192,185143.0
2020-06-03 13:30:00,58.98,58.98,58.68,58.76,114424.0,51.7104,51.7104,51.4474,51.5176,114424.0
2020-06-03 14:00:00,58.78,59.55,58.76,59.45,184067.0,51.5351,52.2102,51.5176,52.1225,184067.0
2020-06-03 14:30:00,59.44,59.65,59.18,59.27,169464.0,52.1137,52.2979,51.8858,51.9647,169464.0
2020-06-03 15:00:00,59.26,59.32,59.06,59.3,113288.0,51.9559,52.0085,51.7806,51.991,113288.0
2020-06-03 15:30:00,59.28,59.38,59.01,59.1,293623.0,51.9735,52.0611,51.7367,51.8157,293623.0
2020-06-04 09:30:00,58.59,59.03,57.34,57.9,362186.0,51.3685,51.7543,50.2726,50.7636,362186.0
2020-06-04 10:00:00,57.92,58.56,57.86,58.4,167188.0,50.7811,51.3422,50.7285,51.2019,167188.0
2020-06-04 10:30:00,58.4,58.73,58.31,58.69,114834.0,51.2019,51.4913,51.123,51.4562,114834.0
2020-06-04 11:00:00,58.69,58.74,58.23,58.45,100223.0,51.4562,51.5,51.0529,51.2458,100223.0
2020-06-04 11:30:00,58.45,59.09,58.44,58.94,124920.0,51.2458,51.8069,51.237,51.6754,124920.0
2020-06-04 12:00:00,58.94,59.01,58.67,58.68,117360.0,51.6754,51.7367,51.4386,51.4474,117360.0
2020-06-04 12:30:00,58.68,58.71,58.45,58.67,74196.0,51.4474,51.4737,51.2458,51.4386,74196.0
2020-06-04 13:00:00,58.7,58.79,58.56,58.7,76350.0,51.465,51.5439,51.3422,51.465,76350.0
2020-06-04 13:30:00,58.7,59.03,58.7,58.91,87513.0,51.465,51.7543,51.465,51.6491,87513.0
2020-06-04 14:00:00,58.93,59.48,58.92,59.23,149316.0,51.6666,52.1488,51.6578,51.9296,149316.0
2020-06-04 14:30:00,59.25,59.25,58.67,58.67,118654.0,51.9472,51.9472,51.4386,51.4386,118654.0
2020-06-04 15:00:00,58.65,58.74,58.16,58.56,137385.0,51.4211,51.5,50.9915,51.3422,137385.0
2020-06-04 15:30:00,58.56,58.73,58.43,58.6,287182.0,51.3422,51.4913,51.2282,51.3773,287182.0
2020-06-05 09:30:00,63.37,64.38,62.5,62.97,803867.0,55.5594,56.4449,54.7966,55.2087,803867.0
2020-06-05 10:00:00,62.93,63.33,62.25,62.37,499310.0,55.1736,55.5243,54.5774,54.6826,499310.0
2020-06-05 10:30:00,62.37,62.98,61.94,62.89,348513.0,54.6826,55.2174,54.3056,55.1385,348513.0
2020-06-05 11:00:00,62.88,63.26,62.75,63.26,327840.0,55.1297,55.4629,55.0158,55.4629,327840.0
2020-06-05 11:30:00,63.26,63.4,62.89,63.16,225752.0,55.4629,55.5857,55.1385,55.3752,225752.0
2020-06-05 12:00:00,63.16,63.24,62.62,62.75,271890.0,55.3752,55.4454,54.9018,55.0158,271890.0
2020-06-05 12:30:00,62.74,63.03,62.71,62.96,185681.0,55.007,55.2613,54.9807,55.1999,185681.0
2020-06-05 13:00:00,62.94,63.0,62.74,62.97,162367.0,55.1824,55.235,55.007,55.2087,162367.0
2020-06-05 13:30:00,62.97,63.09,61.82,62.16,373958.0,55.2087,55.3139,54.2004,54.4985,373958.0
2020-06-05 14:00:00,62.14,62.34,61.61,61.75,244324.0,54.481,54.6563,54.0163,54.139,244324.0
2020-06-05 14:30:00,61.76,62.06,61.52,61.68,245425.0,54.1478,54.4108,53.9374,54.0777,245425.0
2020-06-05 15:00:00,61.69,61.82,61.36,61.59,285439.0,54.0864,54.2004,53.7971,53.9987,285439.0
2020-06-05 15:30:00,61.58,61.67,61.14,61.58,945729.0,53.99,54.0689,53.6042,53.99,945729.0
2020-06-08 09:30:00,65.01,65.01,63.42,63.92,1188285.0,56.9972,56.9972,55.6032,56.0416,1188285.0
2020-06-08 10:00:00,63.9,63.9,63.18,63.27,244089.0,56.024,56.024,55.3928,55.4717,244089.0
2020-06-08 10:30:00,63.26,63.75,63.19,63.72,352335.0,55.4629,55.8925,55.4015,55.8662,352335.0
2020-06-08 11:00:00,63.73,63.96,63.52,63.81,245228.0,55.875,56.0766,55.6909,55.9451,245228.0
2020-06-08 11:30:00,63.81,63.94,63.46,63.68,159124.0,55.9451,56.0591,55.6383,55.8311,159124.0
2020-06-08 12:00:00,63.69,63.93,63.64,63.74,149246.0,55.8399,56.0503,55.7961,55.8837,149246.0
2020-06-08 12:30:00,63.75,63.77,63.35,63.45,149226.0,55.8925,55.9101,55.5418,55.6295,149226.0
2020-06-08 13:00:00,63.47,63.74,63.46,63.74,159950.0,55.647,55.8837,55.6383,55.8837,159950.0
2020-06-08 13:30:00,63.73,63.85,63.6,63.76,155506.0,55.875,55.9802,55.761,55.9013,155506.0
2020-06-08 14:00:00,63.78,63.95,63.57,63.68,261490.0,55.9188,56.0679,55.7347,55.8311,261490.0
2020-06-08 14:30:00,63.66,63.99,63.65,63.91,263784.0,55.8136,56.1029,55.8048,56.0328,263784.0
2020-06-08 15:00:00,63.9,64.04,63.75,63.83,471340.0,56.024,56.1468,55.8925,55.9627,471340.0
2020-06-08 15:30:00,63.82,64.12,63.81,64.11,1094901.0,55.9539,56.2169,55.9451,56.2081,1094901.0
2020-06-09 09:30:00,62.89,62.89,61.08,61.13,591252.0,55.1385,55.1385,53.5516,53.5954,591252.0
2020-06-09 10:00:00,61.18,61.54,60.15,61.43,483902.0,53.6393,53.9549,52.7362,53.8585,483902.0
2020-06-09 10:30:00,61.42,62.27,61.25,61.91,387745.0,53.8497,54.5949,53.7007,54.2793,387745.0
2020-06-09 11:00:00,61.9,62.43,61.81,62.07,265883.0,54.2705,54.7352,54.1916,54.4196,265883.0
2020-06-09 11:30:00,62.05,62.21,61.84,62.08,244482.0,54.402,54.5423,54.2179,54.4284,244482.0
2020-06-09 12:00:00,62.08,62.23,61.84,61.98,144893.0,54.4284,54.5599,54.2179,54.3407,144893.0
2020-06-09 12:30:00,61.99,62.16,61.9,62.12,267438.0,54.3494,54.4985,54.2705,54.4634,267438.0
2020-06-09 13:00:00,62.1,62.19,61.92,62.15,120552.0,54.4459,54.5248,54.2881,54.4897,120552.0
2020-06-09 13:30:00,62.15,62.36,62.01,62.23,138080.0,54.4897,54.6738,54.367,54.5599,138080.0
2020-06-09 14:00:00,62.25,62.29,61.81,61.86,151650.0,54.5774,54.6125,54.1916,54.2355,151650.0
2020-06-09 14:30:00,61.87,62.16,61.8,61.82,580064.0,54.2442,54.4985,54.1829,54.2004,580064.0
2020-06-09 15:00:00,61.82,62.09,61.66,61.89,150487.0,54.2004,54.4371,54.0601,54.2618,150487.0
2020-06-09 15:30:00,61.88,61.88,61.22,61.38,588895.0,54.253,54.253,53.6744,53.8146,588895.0
2020-06-10 09:30:00,61.47,61.58,59.35,59.77,565233.0,53.8935,53.99,52.0348,52.4031,565233.0
2020-06-10 10:00:00,59.79,59.93,57.8,58.11,501658.0,52.4206,52.5433,50.6759,50.9477,501658.0
2020-06-10 10:30:00,58.11,58.52,57.75,57.95,276860.0,50.9477,51.3071,50.632,50.8074,276860.0
2020-06-10 11:00:00,57.94,58.37,57.77,58.0,276685.0,50.7986,51.1756,50.6496,50.8512,276685.0
2020-06-10 11:30:00,58.01,58.66,57.79,58.64,279869.0,50.86,51.4299,50.6671,51.4123,279869.0
2020-06-10 12:00:00,58.65,58.82,58.22,58.49,263717.0,51.4211,51.5702,51.0441,51.2808,263717.0
2020-06-10 12:30:00,58.49,58.52,58.23,58.29,301457.0,51.2808,51.3071,51.0529,51.1055,301457.0
2020-06-10 13:00:00,58.29,58.29,57.93,57.99,248201.0,51.1055,51.1055,50.7899,50.8425,248201.0
2020-06-10 13:30:00,57.98,58.24,57.97,58.2,259866.0,50.8337,51.0616,50.8249,51.0266,259866.0
2020-06-10 14:00:00,58.2,59.0,57.96,58.95,343190.0,51.0266,51.728,50.8162,51.6841,343190.0
2020-06-10 14:30:00,58.98,58.98,57.28,57.36,453734.0,51.7104,51.7104,50.22,50.2901,453734.0
2020-06-10 15:00:00,57.36,57.63,57.17,57.61,561732.0,50.2901,50.5268,50.1235,50.5093,561732.0
2020-06-10 15:30:00,57.61,57.75,56.93,56.93,997442.0,50.5093,50.632,49.9131,49.9131,997442.0
2020-06-11 09:30:00,53.86,55.34,53.41,54.99,1016568.0,47.2215,48.5191,46.827,48.2122,1016568.0
2020-06-11 10:00:00,55.02,55.27,54.7,54.89,375827.0,48.2385,48.4577,47.958,48.1246,375827.0
2020-06-11 10:30:00,54.86,55.24,54.78,54.78,220542.0,48.0982,48.4314,48.0281,48.0281,220542.0
2020-06-11 11:00:00,54.77,55.1,54.58,54.86,405216.0,48.0193,48.3087,47.8528,48.0982,405216.0
2020-06-11 11:30:00,54.86,55.01,54.32,54.47,211403.0,48.0982,48.2298,47.6248,47.7563,211403.0
2020-06-11 12:00:00,54.46,54.49,54.08,54.11,183887.0,47.7476,47.7739,47.4144,47.4407,183887.0
2020-06-11 12:30:00,54.09,54.43,53.81,53.97,500114.0,47.4232,47.7212,47.1777,47.3179,500114.0
2020-06-11 13:00:00,53.94,54.52,53.92,54.15,381903.0,47.2916,47.8002,47.2741,47.4758,381903.0
2020-06-11 13:30:00,54.15,54.19,53.77,54.06,122933.0,47.4758,47.5108,47.1426,47.3969,122933.0
2020-06-11 14:00:00,54.05,54.12,53.75,54.08,200939.0,47.3881,47.4495,47.1251,47.4144,200939.0
2020-06-11 14:30:00,54.09,54.11,53.42,53.54,275093.0,47.4232,47.4407,46.8357,46.9409,275093.0
2020-06-11 15:00:00,53.53,53.83,53.22,53.22,290421.0,46.9322,47.1952,46.6604,46.6604,290421.0
2020-06-11 15:30:00,53.19,53.86,53.01,53.37,565865.0,46.6341,47.2215,46.4763,46.7919,565865.0
2020-06-12 09:30:00,55.67,56.15,54.74,54.83,336119.0,48.8084,49.2293,47.993,48.0719,336119.0
2020-06-12 10:00:00,54.87,55.63,54.8,54.87,318471.0,48.107,48.7733,48.0456,48.107,318471.0
2020-06-12 10:30:00,54.88,55.0,53.8,53.8,165727.0,48.1158,48.221,47.1689,47.1689,165727.0
2020-06-12 11:00:00,53.83,54.03,53.01,53.37,395242.0,47.1952,47.3706,46.4763,46.7919,395242.0
2020-06-12 11:30:00,53.38,54.24,53.32,54.22,184691.0,46.8007,47.5547,46.7481,47.5371,184691.0
2020-06-12 12:00:00,54.26,54.28,53.68,53.76,245437.0,47.5722,47.5897,47.0637,47.1338,245437.0
2020-06-12 12:30:00,53.74,53.79,53.37,53.68,168175.0,47.1163,47.1601,46.7919,47.0637,168175.0
2020-06-12 13:00:00,53.7,53.7,53.3,53.33,97822.0,47.0812,47.0812,46.7305,46.7568,97822.0
2020-06-12 13:30:00,53.32,53.38,52.7,52.96,205280.0,46.7481,46.8007,46.2045,46.4324,205280.0
2020-06-12 14:00:00,52.98,53.86,52.95,53.81,175848.0,46.45,47.2215,46.4237,47.1777,175848.0
2020-06-12 14:30:00,53.83,54.12,53.61,53.94,127383.0,47.1952,47.4495,47.0023,47.2916,127383.0
2020-06-12 15:00:00,53.96,54.51,53.85,54.06,173780.0,47.3092,47.7914,47.2127,47.3969,173780.0
2020-06-12 15:30:00,54.06,54.49,53.91,54.27,522372.0,47.3969,47.7739,47.2653,47.581,522372.0
2020-06-15 09:30:00,52.49,53.22,51.81,52.49,357566.0,46.0204,46.6604,45.4242,46.0204,357566.0
2020-06-15 10:00:00,52.48,53.34,52.29,52.98,362979.0,46.0116,46.7656,45.845,46.45,362979.0
2020-06-15 10:30:00,53.0,53.6,52.83,53.44,368675.0,46.4675,46.9936,46.3185,46.8533,368675.0
2020-06-15 11:00:00,53.47,53.94,53.37,53.49,133044.0,46.8796,47.2916,46.7919,46.8971,133044.0
2020-06-15 11:30:00,53.49,53.58,53.0,53.05,210093.0,46.8971,46.976,46.4675,46.5113,210093.0
2020-06-15 12:00:00,53.04,54.06,52.85,53.94,307486.0,46.5026,47.3969,46.336,47.2916,307486.0
2020-06-15 12:30:00,53.93,54.04,53.62,54.03,253803.0,47.2829,47.3793,47.0111,47.3706,253803.0
2020-06-15 13:00:00,54.04,54.38,53.97,54.07,188783.0,47.3793,47.6774,47.3179,47.4056,188783.0
2020-06-15 13:30:00,54.09,54.09,53.52,53.63,158313.0,47.4232,47.4232,46.9234,47.0199,158313.0
2020-06-15 14:00:00,53.64,54.69,53.64,54.6,243482.0,47.0286,47.9492,47.0286,47.8703,243482.0
2020-06-15 14:30:00,54.64,54.7,54.03,54.22,140602.0,47.9054,47.958,47.3706,47.5371,140602.0
2020-06-15 15:00:00,54.22,54.77,54.2,54.43,175741.0,47.5371,48.0193,47.5196,47.7212,175741.0
2020-06-15 15:30:00,54.46,55.0,54.23,54.88,460667.0,47.7476,48.221,47.5459,48.1158,460667.0
2020-06-16 09:30:00,56.68,57.77,56.18,56.53,372961.0,49.6939,50.6496,49.2556,49.5624,372961.0
2020-06-16 10:00:00,56.54,57.33,56.4,57.18,475429.0,49.5712,50.2638,49.4484,50.1323,475429.0
2020-06-16 10:30:00,57.2,57.2,55.76,55.88,430796.0,50.1498,50.1498,48.8873,48.9925,430796.0
2020-06-16 11:00:00,55.85,57.08,55.37,56.98,223550.0,48.9662,50.0446,48.5454,49.9569,223550.0
2020-06-16 11:30:00,57.09,57.29,56.64,56.7,219789.0,50.0534,50.2287,49.6589,49.7115,219789.0
2020-06-16 12:00:00,56.77,56.84,56.42,56.76,119582.0,49.7728,49.8342,49.466,49.7641,119582.0
2020-06-16 12:30:00,56.77,57.2,56.77,57.04,108349.0,49.7728,50.1498,49.7728,50.0096,108349.0
2020-06-16 13:00:00,57.06,57.34,57.04,57.19,106032.0,50.0271,50.2726,50.0096,50.1411,106032.0
2020-06-16 13:30:00,57.2,57.21,56.8,56.96,185406.0,50.1498,50.1586,49.7991,49.9394,185406.0
2020-06-16 14:00:00,56.94,57.21,56.53,57.03,259581.0,49.9219,50.1586,49.5624,50.0008,259581.0
2020-06-16 14:30:00,57.03,57.22,56.88,57.14,155981.0,50.0008,50.1674,49.8693,50.0972,155981.0
2020-06-16 15:00:00,57.17,57.18,56.29,56.53,207521.0,50.1235,50.1323,49.352,49.5624,207521.0
2020-06-16 15:30:00,56.54,56.89,56.34,56.55,470967.0,49.5712,49.878,49.3958,49.5799,470967.0
2020-06-17 09:30:00,56.64,56.64,55.24,55.41,196275.0,49.6589,49.6589,48.4314,48.5805,196275.0
2020-06-17 10:00:00,55.41,55.61,54.89,54.96,152067.0,48.5805,48.7558,48.1246,48.1859,152067.0
2020-06-17 10:30:00,54.95,55.39,54.85,55.25,92540.0,48.1772,48.5629,48.0895,48.4402,92540.0
2020-06-17 11:00:00,55.23,55.31,54.93,55.13,91278.0,48.4226,48.4928,48.1596,48.335,91278.0
2020-06-17 11:30:00,55.12,55.3,54.97,55.08,134023.0,48.3262,48.484,48.1947,48.2911,134023.0
2020-06-17 12:00:00,55.06,55.07,54.78,54.79,123660.0,48.2736,48.2824,48.0281,48.0369,123660.0
2020-06-17 12:30:00,54.8,55.01,54.6,54.74,95959.0,48.0456,48.2298,47.8703,47.993,95959.0
2020-06-17 13:00:00,54.74,54.94,54.64,54.89,110587.0,47.993,48.1684,47.9054,48.1246,110587.0
2020-06-17 13:30:00,54.9,55.04,54.85,54.88,81012.0,48.1333,48.2561,48.0895,48.1158,81012.0
2020-06-17 14:00:00,54.87,54.95,54.75,54.92,130391.0,48.107,48.1772,48.0018,48.1509,130391.0
2020-06-17 14:30:00,54.95,55.05,54.75,54.76,138581.0,48.1772,48.2648,48.0018,48.0106,138581.0
2020-06-17 15:00:00,54.75,54.79,54.37,54.44,180171.0,48.0018,48.0369,47.6686,47.73,180171.0
2020-06-17 15:30:00,54.46,54.64,54.38,54.47,329021.0,47.7476,47.9054,47.6774,47.7563,329021.0
2020-06-18 09:30:00,54.0,54.5,53.25,54.38,324663.0,47.3442,47.7826,46.6867,47.6774,324663.0
2020-06-18 10:00:00,54.45,55.31,54.34,55.24,220562.0,47.7388,48.4928,47.6423,48.4314,220562.0
2020-06-18 10:30:00,55.24,55.47,54.98,55.41,151951.0,48.4314,48.6331,48.2035,48.5805,151951.0
2020-06-18 11:00:00,55.41,55.43,54.8,55.05,94667.0,48.5805,48.598,48.0456,48.2648,94667.0
2020-06-18 11:30:00,55.05,55.22,54.65,54.74,87116.0,48.2648,48.4139,47.9141,47.993,87116.0
2020-06-18 12:00:00,54.74,55.1,54.59,55.04,170448.0,47.993,48.3087,47.8615,48.2561,170448.0
2020-06-18 12:30:00,55.03,55.45,54.97,55.35,152388.0,48.2473,48.6155,48.1947,48.5279,152388.0
2020-06-18 13:00:00,55.4,55.67,55.38,55.53,186107.0,48.5717,48.8084,48.5542,48.6857,186107.0
2020-06-18 13:30:00,55.52,55.54,55.37,55.48,80015.0,48.6769,48.6944,48.5454,48.6418,80015.0
2020-06-18 14:00:00,55.48,55.52,55.07,55.45,139792.0,48.6418,48.6769,48.2824,48.6155,139792.0
2020-06-18 14:30:00,55.47,55.54,55.26,55.32,197609.0,48.6331,48.6944,48.4489,48.5016,197609.0
2020-06-18 15:00:00,55.32,55.72,55.11,55.71,256413.0,48.5016,48.8523,48.3174,48.8435,256413.0
2020-06-18 15:30:00,55.73,56.0,55.66,55.94,660200.0,48.861,49.0977,48.7996,49.0451,660200.0
2020-06-19 09:30:00,56.89,56.93,55.8,56.07,646097.0,49.878,49.9131,48.9224,49.1591,646097.0
2020-06-19 10:00:00,56.09,56.69,55.94,56.66,226456.0,49.1766,49.7027,49.0451,49.6764,226456.0
2020-06-19 10:30:00,56.64,56.93,56.44,56.52,190673.0,49.6589,49.9131,49.4835,49.5536,190673.0
2020-06-19 11:00:00,56.53,56.72,56.19,56.31,111184.0,49.5624,49.729,49.2643,49.3695,111184.0
2020-06-19 11:30:00,56.29,56.46,56.16,56.32,79685.0,49.352,49.501,49.238,49.3783,79685.0
2020-06-19 12:00:00,56.34,56.53,55.42,55.6,293227.0,49.3958,49.5624,48.5892,48.747,293227.0
2020-06-19 12:30:00,55.59,55.67,55.25,55.51,127964.0,48.7383,48.8084,48.4402,48.6681,127964.0
2020-06-19 13:00:00,55.5,55.78,55.29,55.3,167679.0,48.6594,48.9049,48.4753,48.484,167679.0
2020-06-19 13:30:00,55.28,55.29,54.3,54.33,254684.0,48.4665,48.4753,47.6073,47.6336,254684.0
2020-06-19 14:00:00,54.37,54.58,54.14,54.3,174860.0,47.6686,47.8528,47.467,47.6073,174860.0
2020-06-19 14:30:00,54.29,55.17,54.21,55.13,172754.0,47.5985,48.37,47.5284,48.335,172754.0
2020-06-19 15:00:00,55.13,55.17,54.79,55.11,159789.0,48.335,48.37,48.0369,48.3174,159789.0
2020-06-19 15:30:00,55.11,55.28,54.21,54.26,1203402.0,48.3174,48.4665,47.5284,47.5722,1203402.0
2020-06-22 09:30:00,53.95,54.12,52.87,53.86,301400.0,47.3004,47.4495,46.3535,47.2215,301400.0
2020-06-22 10:00:00,53.88,54.29,53.65,54.27,172750.0,47.239,47.5985,47.0374,47.581,172750.0
2020-06-22 10:30:00,54.24,54.39,53.92,53.93,110445.0,47.5547,47.6862,47.2741,47.2829,110445.0
2020-06-22 11:00:00,53.91,54.5,53.83,54.3,126290.0,47.2653,47.7826,47.1952,47.6073,126290.0
2020-06-22 11:30:00,54.33,54.6,54.22,54.38,113818.0,47.6336,47.8703,47.5371,47.6774,113818.0
2020-06-22 12:00:00,54.37,54.66,54.35,54.62,163615.0,47.6686,47.9229,47.6511,47.8878,163615.0
2020-06-22 12:30:00,54.62,55.12,54.55,55.06,123749.0,47.8878,48.3262,47.8265,48.2736,123749.0
2020-06-22 13:00:00,55.06,55.15,54.86,54.87,122475.0,48.2736,48.3525,48.0982,48.107,122475.0
2020-06-22 13:30:00,54.88,55.03,54.88,54.96,120621.0,48.1158,48.2473,48.1158,48.1859,120621.0
2020-06-22 14:00:00,54.96,55.0,54.82,54.95,135280.0,48.1859,48.221,48.0632,48.1772,135280.0
2020-06-22 14:30:00,54.95,55.19,54.91,55.18,159394.0,48.1772,48.3876,48.1421,48.3788,159394.0
2020-06-22 15:00:00,55.17,55.19,54.71,54.87,215507.0,48.37,48.3876,47.9667,48.107,215507.0
2020-06-22 15:30:00,54.88,55.04,54.84,55.0,454046.0,48.1158,48.2561,48.0807,48.221,454046.0
2020-06-23 09:30:00,56.68,59.62,56.68,59.1,1596355.0,49.6939,52.2716,49.6939,51.8157,1596355.0
2020-06-23 10:00:00,59.08,59.74,58.51,59.66,696326.0,51.7981,52.3768,51.2984,52.3066,696326.0
2020-06-23 10:30:00,59.68,59.74,58.87,58.92,425515.0,52.3242,52.3768,51.614,51.6578,425515.0
2020-06-23 11:00:00,58.94,59.21,58.85,59.08,304350.0,51.6754,51.9121,51.5965,51.7981,304350.0
2020-06-23 11:30:00,59.08,59.29,58.51,58.81,266394.0,51.7981,51.9822,51.2984,51.5614,266394.0
2020-06-23 12:00:00,58.81,58.9,58.23,58.29,233696.0,51.5614,51.6403,51.0529,51.1055,233696.0
2020-06-23 12:30:00,58.32,58.42,58.2,58.25,182298.0,51.1318,51.2195,51.0266,51.0704,182298.0
2020-06-23 13:00:00,58.26,58.47,58.21,58.31,142054.0,51.0792,51.2633,51.0353,51.123,142054.0
2020-06-23 13:30:00,58.31,58.58,58.29,58.37,177850.0,51.123,51.3597,51.1055,51.1756,177850.0
2020-06-23 14:00:00,58.36,58.51,58.22,58.4,216962.0,51.1669,51.2984,51.0441,51.2019,216962.0
2020-06-23 14:30:00,58.4,58.4,58.13,58.18,259750.0,51.2019,51.2019,50.9652,51.009,259750.0
2020-06-23 15:00:00,58.17,58.27,57.91,58.16,478369.0,51.0003,51.088,50.7723,50.9915,478369.0
2020-06-23 15:30:00,58.16,58.44,58.15,58.29,809554.0,50.9915,51.237,50.9827,51.1055,809554.0
2020-06-24 09:30:00,56.69,57.1,55.63,55.64,458127.0,49.7027,50.0622,48.7733,48.7821,458127.0
2020-06-24 10:00:00,55.65,56.09,55.52,55.94,371911.0,48.7909,49.1766,48.6769,49.0451,371911.0
2020-06-24 10:30:00,55.92,55.95,55.51,55.51,329098.0,49.0276,49.0539,48.6681,48.6681,329098.0
2020-06-24 11:00:00,55.51,55.52,54.4,54.47,317126.0,48.6681,48.6769,47.6949,47.7563,317126.0
2020-06-24 11:30:00,54.46,54.47,53.53,54.19,378992.0,47.7476,47.7563,46.9322,47.5108,378992.0
2020-06-24 12:00:00,54.18,54.6,54.02,54.2,438334.0,47.5021,47.8703,47.3618,47.5196,438334.0
2020-06-24 12:30:00,54.21,55.12,54.15,55.1,179134.0,47.5284,48.3262,47.4758,48.3087,179134.0
2020-06-24 13:00:00,55.09,55.16,54.82,54.87,136576.0,48.2999,48.3613,48.0632,48.107,136576.0
2020-06-24 13:30:00,54.87,55.02,54.74,55.0,205957.0,48.107,48.2385,47.993,48.221,205957.0
2020-06-24 14:00:00,55.01,55.22,54.84,55.16,159192.0,48.2298,48.4139,48.0807,48.3613,159192.0
2020-06-24 14:30:00,55.14,55.32,54.83,54.89,208965.0,48.3437,48.5016,48.0719,48.1246,208965.0
2020-06-24 15:00:00,54.91,55.41,54.91,55.32,296826.0,48.1421,48.5805,48.1421,48.5016,296826.0
2020-06-24 15:30:00,55.31,55.38,54.78,54.93,651516.0,48.4928,48.5542,48.0281,48.1596,651516.0
2020-06-25 09:30:00,54.14,55.15,53.76,55.13,312165.0,47.467,48.3525,47.1338,48.335,312165.0
2020-06-25 10:00:00,55.12,55.58,55.04,55.17,164153.0,48.3262,48.7295,48.2561,48.37,164153.0
2020-06-25 10:30:00,55.21,55.24,54.24,54.5,147862.0,48.4051,48.4314,47.5547,47.7826,147862.0
2020-06-25 11:00:00,54.5,54.74,54.35,54.5,85768.0,47.7826,47.993,47.6511,47.7826,85768.0
2020-06-25 11:30:00,54.53,54.58,54.03,54.38,89421.0,47.8089,47.8528,47.3706,47.6774,89421.0
2020-06-25 12:00:00,54.39,54.65,54.39,54.55,78580.0,47.6862,47.9141,47.6862,47.8265,78580.0
2020-06-25 12:30:00,54.58,54.91,54.52,54.84,116630.0,47.8528,48.1421,47.8002,48.0807,116630.0
2020-06-25 13:00:00,54.82,54.94,54.66,54.72,90378.0,48.0632,48.1684,47.9229,47.9755,90378.0
2020-06-25 13:30:00,54.7,54.81,54.61,54.66,93941.0,47.958,48.0544,47.8791,47.9229,93941.0
2020-06-25 14:00:00,54.66,54.79,54.52,54.55,98687.0,47.9229,48.0369,47.8002,47.8265,98687.0
2020-06-25 14:30:00,54.54,54.6,54.33,54.54,156324.0,47.8177,47.8703,47.6336,47.8177,156324.0
2020-06-25 15:00:00,54.54,55.22,54.53,55.17,151441.0,47.8177,48.4139,47.8089,48.37,151441.0
2020-06-25 15:30:00,55.15,55.28,54.89,54.99,346194.0,48.3525,48.4665,48.1246,48.2122,346194.0
2020-06-26 09:30:00,54.7,54.7,53.57,53.79,334481.0,47.958,47.958,46.9672,47.1601,334481.0
2020-06-26 10:00:00,53.76,54.06,52.6,53.02,619939.0,47.1338,47.3969,46.1168,46.485,619939.0
2020-06-26 10:30:00,53.0,53.14,52.52,52.64,231847.0,46.4675,46.5902,46.0467,46.1519,231847.0
2020-06-26 11:00:00,52.64,53.07,52.64,52.8,172705.0,46.1519,46.5289,46.1519,46.2922,172705.0
2020-06-26 11:30:00,52.82,52.98,52.62,52.95,274450.0,46.3097,46.45,46.1343,46.4237,274450.0
2020-06-26 12:00:00,52.94,52.99,52.65,52.79,176202.0,46.4149,46.4587,46.1606,46.2834,176202.0
2020-06-26 12:30:00,52.78,52.78,52.45,52.74,250988.0,46.2746,46.2746,45.9853,46.2395,250988.0
2020-06-26 13:00:00,52.73,53.16,52.67,53.01,149954.0,46.2308,46.6078,46.1782,46.4763,149954.0
2020-06-26 13:30:00,53.04,53.13,52.84,52.98,129593.0,46.5026,46.5815,46.3272,46.45,129593.0
2020-06-26 14:00:00,52.99,53.01,52.63,52.77,119615.0,46.4587,46.4763,46.1431,46.2659,119615.0
2020-06-26 14:30:00,52.76,52.89,52.59,52.87,184242.0,46.2571,46.3711,46.108,46.3535,184242.0
2020-06-26 15:00:00,52.87,53.03,52.59,52.82,288914.0,46.3535,46.4938,46.108,46.3097,288914.0
2020-06-26 15:30:00,52.82,52.85,52.26,52.3,826387.0,46.3097,46.336,45.8187,45.8538,826387.0
2020-06-29 09:30:00,52.95,53.21,52.16,53.02,242205.0,46.4237,46.6516,45.731,46.485,242205.0
2020-06-29 10:00:00,53.02,54.15,53.02,54.15,221722.0,46.485,47.4758,46.485,47.4758,221722.0
2020-06-29 10:30:00,54.16,54.54,54.04,54.23,237728.0,47.4845,47.8177,47.3793,47.5459,237728.0
2020-06-29 11:00:00,54.25,54.42,53.92,54.37,94882.0,47.5634,47.7125,47.2741,47.6686,94882.0
2020-06-29 11:30:00,54.37,54.59,54.13,54.16,91493.0,47.6686,47.8615,47.4582,47.4845,91493.0
2020-06-29 12:00:00,54.18,54.72,54.18,54.64,89298.0,47.5021,47.9755,47.5021,47.9054,89298.0
2020-06-29 12:30:00,54.65,54.95,54.59,54.63,76726.0,47.9141,48.1772,47.8615,47.8966,76726.0
2020-06-29 13:00:00,54.65,54.93,54.62,54.79,99300.0,47.9141,48.1596,47.8878,48.0369,99300.0
2020-06-29 13:30:00,54.78,54.87,54.46,54.49,83609.0,48.0281,48.107,47.7476,47.7739,83609.0
2020-06-29 14:00:00,54.47,54.58,54.35,54.35,116398.0,47.7563,47.8528,47.6511,47.6511,116398.0
2020-06-29 14:30:00,54.37,54.49,54.2,54.29,99676.0,47.6686,47.7739,47.5196,47.5985,99676.0
2020-06-29 15:00:00,54.29,54.31,53.93,54.03,301949.0,47.5985,47.616,47.2829,47.3706,301949.0
2020-06-29 15:30:00,54.03,54.44,53.93,54.42,471744.0,47.3706,47.73,47.2829,47.7125,471744.0
2020-06-30 09:30:00,54.05,54.49,53.51,53.9,607010.0,47.3881,47.7739,46.9146,47.2566,607010.0
2020-06-30 10:00:00,53.92,54.43,53.76,54.22,182525.0,47.2741,47.7212,47.1338,47.5371,182525.0
2020-06-30 10:30:00,54.23,54.97,54.23,54.93,169508.0,47.5459,48.1947,47.5459,48.1596,169508.0
2020-06-30 11:00:00,54.95,55.2,54.77,54.83,142360.0,48.1772,48.3963,48.0193,48.0719,142360.0
2020-06-30 11:30:00,54.82,54.87,54.47,54.64,292335.0,48.0632,48.107,47.7563,47.9054,292335.0
2020-06-30 12:00:00,54.65,54.98,54.49,54.86,195505.0,47.9141,48.2035,47.7739,48.0982,195505.0
2020-06-30 12:30:00,54.87,54.94,54.59,54.83,175850.0,48.107,48.1684,47.8615,48.0719,175850.0
2020-06-30 13:00:00,54.84,54.89,54.38,54.48,262482.0,48.0807,48.1246,47.6774,47.7651,262482.0
2020-06-30 13:30:00,54.47,54.48,54.13,54.2,149239.0,47.7563,47.7651,47.4582,47.5196,149239.0
2020-06-30 14:00:00,54.2,54.37,54.09,54.27,141921.0,47.5196,47.6686,47.4232,47.581,141921.0
2020-06-30 14:30:00,54.27,54.31,54.0,54.16,187432.0,47.581,47.616,47.3442,47.4845,187432.0
2020-06-30 15:00:00,54.16,54.33,54.0,54.28,283140.0,47.4845,47.6336,47.3442,47.5897,283140.0
2020-06-30 15:30:00,54.27,54.93,54.24,54.62,633408.0,47.581,48.1596,47.5547,47.8878,633408.0
2020-07-01 09:30:00,54.4,55.24,54.23,54.27,346565.0,48.0946,48.8373,47.9443,47.9797,346565.0
2020-07-01 10:00:00,54.29,54.61,54.13,54.33,192223.0,47.9974,48.2803,47.8559,48.0327,192223.0
2020-07-01 10:30:00,54.34,54.5,53.68,53.92,144072.0,48.0416,48.183,47.4581,47.6703,144072.0
2020-07-01 11:00:00,53.92,53.94,52.75,52.75,215062.0,47.6703,47.6879,46.6359,46.6359,215062.0
2020-07-01 11:30:00,52.76,53.15,52.75,53.15,221583.0,46.6447,46.9895,46.6359,46.9895,221583.0
2020-07-01 12:00:00,53.16,53.55,53.14,53.45,97161.0,46.9984,47.3431,46.9807,47.2547,97161.0
2020-07-01 12:30:00,53.44,53.52,53.17,53.2,121962.0,47.2459,47.3166,47.0072,47.0337,121962.0
2020-07-01 13:00:00,53.21,53.52,53.0,53.48,168359.0,47.0426,47.3166,46.8569,47.2813,168359.0
2020-07-01 13:30:00,53.48,53.69,53.38,53.51,163910.0,47.2813,47.4669,47.1929,47.3078,163910.0
2020-07-01 14:00:00,53.52,53.7,53.48,53.51,72717.0,47.3166,47.4758,47.2813,47.3078,72717.0
2020-07-01 14:30:00,53.51,53.74,53.33,53.74,98343.0,47.3078,47.5111,47.1486,47.5111,98343.0
2020-07-01 15:00:00,53.74,53.96,53.61,53.9,137118.0,47.5111,47.7056,47.3962,47.6526,137118.0
2020-07-01 15:30:00,53.92,53.93,53.59,53.7,587457.0,47.6703,47.6791,47.3785,47.4758,587457.0
2020-07-02 09:30:00,54.88,55.94,54.78,55.51,567865.0,48.519,49.4561,48.4306,49.076,567865.0
2020-07-02 10:00:00,55.54,55.57,54.92,54.93,296952.0,49.1025,49.129,48.5544,48.5632,296952.0
2020-07-02 10:30:00,54.9,54.95,54.38,54.39,329100.0,48.5367,48.5809,48.0769,48.0858,329100.0
2020-07-02 11:00:00,54.39,54.59,54.1,54.39,179806.0,48.0858,48.2626,47.8294,48.0858,179806.0
2020-07-02 11:30:00,54.42,54.86,54.36,54.68,158467.0,48.1123,48.5013,48.0593,48.3422,158467.0
2020-07-02 12:00:00,54.69,54.72,54.39,54.59,148811.0,48.351,48.3775,48.0858,48.2626,148811.0
2020-07-02 12:30:00,54.61,54.61,54.38,54.44,411415.0,48.2803,48.2803,48.0769,48.13,411415.0
2020-07-02 13:00:00,54.44,54.52,54.28,54.44,169856.0,48.13,48.2007,47.9885,48.13,169856.0
2020-07-02 13:30:00,54.44,54.65,54.39,54.41,143755.0,48.13,48.3156,48.0858,48.1035,143755.0
2020-07-02 14:00:00,54.41,54.56,54.35,54.56,283780.0,48.1035,48.2361,48.0504,48.2361,283780.0
2020-07-02 14:30:00,54.56,54.64,54.41,54.51,80411.0,48.2361,48.3068,48.1035,48.1919,80411.0
2020-07-02 15:00:00,54.48,54.69,54.37,54.61,187763.0,48.1654,48.351,48.0681,48.2803,187763.0
2020-07-02 15:30:00,54.6,54.63,53.98,54.06,502720.0,48.2714,48.298,47.7233,47.794,502720.0
2020-07-06 09:30:00,55.15,55.54,54.51,54.91,181117.0,48.7577,49.1025,48.1919,48.5455,181117.0
2020-07-06 10:00:00,55.05,55.1,54.06,54.32,127397.0,48.6693,48.7135,47.794,48.0239,127397.0
2020-07-06 10:30:00,54.32,54.5,54.15,54.37,99892.0,48.0239,48.183,47.8736,48.0681,99892.0
2020-07-06 11:00:00,54.36,54.37,53.86,53.9,169840.0,48.0593,48.0681,47.6172,47.6526,169840.0
2020-07-06 11:30:00,53.91,54.04,53.76,53.81,89993.0,47.6614,47.7764,47.5288,47.573,89993.0
2020-07-06 12:00:00,53.81,53.9,53.68,53.72,116984.0,47.573,47.6526,47.4581,47.4934,116984.0
2020-07-06 12:30:00,53.71,53.72,53.48,53.72,98545.0,47.4846,47.4934,47.2813,47.4934,98545.0
2020-07-06 13:00:00,53.72,53.77,53.54,53.72,88183.0,47.4934,47.5376,47.3343,47.4934,88183.0
2020-07-06 13:30:00,53.73,53.94,53.71,53.82,77854.0,47.5023,47.6879,47.4846,47.5819,77854.0
2020-07-06 14:00:00,53.83,53.86,53.54,53.58,115015.0,47.5907,47.6172,47.3343,47.3697,115015.0
2020-07-06 14:30:00,53.58,53.78,53.51,53.65,116180.0,47.3697,47.5465,47.3078,47.4316,116180.0
2020-07-06 15:00:00,53.63,53.85,53.62,53.7,126345.0,47.4139,47.6084,47.405,47.4758,126345.0
2020-07-06 15:30:00,53.71,53.81,53.6,53.76,371394.0,47.4846,47.573,47.3874,47.5288,371394.0
2020-07-07 09:30:00,53.45,53.45,52.38,52.44,223149.0,47.2547,47.2547,46.3088,46.3618,223149.0
2020-07-07 10:00:00,52.45,52.67,52.17,52.66,220099.0,46.3706,46.5651,46.1231,46.5563,220099.0
2020-07-07 10:30:00,52.64,52.79,52.47,52.58,130546.0,46.5386,46.6712,46.3883,46.4856,130546.0
2020-07-07 11:00:00,52.58,53.09,52.43,52.84,227602.0,46.4856,46.9365,46.353,46.7154,227602.0
2020-07-07 11:30:00,52.86,53.22,52.77,53.17,119737.0,46.7331,47.0514,46.6536,47.0072,119737.0
2020-07-07 12:00:00,53.18,53.31,53.1,53.23,98310.0,47.016,47.131,46.9453,47.0602,98310.0
2020-07-07 12:30:00,53.24,53.32,53.04,53.14,49952.0,47.0691,47.1398,46.8923,46.9807,49952.0
2020-07-07 13:00:00,53.14,53.44,53.11,53.44,55664.0,46.9807,47.2459,46.9541,47.2459,55664.0
2020-07-07 13:30:00,53.42,53.57,53.31,53.53,58889.0,47.2282,47.3608,47.131,47.3255,58889.0
2020-07-07 14:00:00,53.55,53.7,53.46,53.6,64918.0,47.3431,47.4758,47.2636,47.3874,64918.0
2020-07-07 14:30:00,53.58,53.59,53.3,53.46,161874.0,47.3697,47.3785,47.1221,47.2636,161874.0
2020-07-07 15:00:00,53.46,53.6,53.34,53.47,250484.0,47.2636,47.3874,47.1575,47.2724,250484.0
2020-07-07 15:30:00,53.47,53.48,53.0,53.02,281501.0,47.2724,47.2813,46.8569,46.8746,281501.0
2020-07-08 09:30:00,52.96,53.89,52.57,53.87,308576.0,46.8215,47.6437,46.4767,47.6261,308576.0
2020-07-08 10:00:00,53.87,54.05,53.53,53.62,192251.0,47.6261,47.7852,47.3255,47.405,192251.0
2020-07-08 10:30:00,53.6,53.65,53.37,53.51,163047.0,47.3874,47.4316,47.184,47.3078,163047.0
2020-07-08 11:00:00,53.51,53.51,53.0,53.07,104505.0,47.3078,47.3078,46.8569,46.9188,104505.0
2020-07-08 11:30:00,53.07,53.3,53.02,53.27,182564.0,46.9188,47.1221,46.8746,47.0956,182564.0
2020-07-08 12:00:00,53.28,53.32,53.1,53.17,183082.0,47.1044,47.1398,46.9453,47.0072,183082.0
2020-07-08 12:30:00,53.17,53.33,53.04,53.13,213618.0,47.0072,47.1486,46.8923,46.9718,213618.0
2020-07-08 13:00:00,53.11,53.14,52.86,52.95,89268.0,46.9541,46.9807,46.7331,46.8127,89268.0
2020-07-08 13:30:00,52.94,53.1,52.89,53.02,82017.0,46.8039,46.9453,46.7596,46.8746,82017.0
2020-07-08 14:00:00,53.01,53.27,53.0,53.14,153829.0,46.8657,47.0956,46.8569,46.9807,153829.0
2020-07-08 14:30:00,53.14,53.18,52.98,53.18,152917.0,46.9807,47.016,46.8392,47.016,152917.0
2020-07-08 15:00:00,53.18,53.34,53.11,53.29,203452.0,47.016,47.1575,46.9541,47.1133,203452.0
2020-07-08 15:30:00,53.3,53.38,53.0,53.11,620047.0,47.1221,47.1929,46.8569,46.9541,620047.0
2020-07-09 09:30:00,52.85,52.88,51.86,51.97,503483.0,46.7243,46.7508,45.849,45.9463,503483.0
2020-07-09 10:00:00,51.95,52.09,51.19,51.28,210310.0,45.9286,46.0524,45.2567,45.3363,210310.0
2020-07-09 10:30:00,51.34,51.46,50.52,50.58,273384.0,45.3893,45.4954,44.6643,44.7174,273384.0
2020-07-09 11:00:00,50.56,50.68,50.17,50.6,302477.0,44.6997,44.8058,44.3549,44.7351,302477.0
2020-07-09 11:30:00,50.62,51.13,50.52,51.05,281686.0,44.7528,45.2036,44.6643,45.1329,281686.0
2020-07-09 12:00:00,51.08,51.31,50.8,50.96,136326.0,45.1594,45.3628,44.9119,45.0533,136326.0
2020-07-09 12:30:00,50.95,51.05,50.81,51.04,76462.0,45.0445,45.1329,44.9207,45.1241,76462.0
2020-07-09 13:00:00,51.05,51.23,51.01,51.13,92026.0,45.1329,45.2921,45.0976,45.2036,92026.0
2020-07-09 13:30:00,51.15,51.24,50.86,50.94,107110.0,45.2213,45.3009,44.9649,45.0357,107110.0
2020-07-09 14:00:00,50.94,51.25,50.94,51.18,176455.0,45.0357,45.3097,45.0357,45.2478,176455.0
2020-07-09 14:30:00,51.18,51.38,51.0,51.31,215109.0,45.2478,45.4247,45.0887,45.3628,215109.0
2020-07-09 15:00:00,51.31,51.45,51.07,51.08,153555.0,45.3628,45.4866,45.1506,45.1594,153555.0
2020-07-09 15:30:00,51.08,51.26,50.91,50.99,405656.0,45.1594,45.3186,45.0091,45.0799,405656.0
2020-07-10 09:30:00,51.03,51.53,50.03,51.14,307335.0,45.1152,45.5573,44.2311,45.2125,307335.0
2020-07-10 10:00:00,51.08,51.48,50.81,51.17,196928.0,45.1594,45.5131,44.9207,45.239,196928.0
2020-07-10 10:30:00,51.19,51.82,51.12,51.66,224866.0,45.2567,45.8137,45.1948,45.6722,224866.0
2020-07-10 11:00:00,51.65,51.74,51.48,51.66,88943.0,45.6634,45.7429,45.5131,45.6722,88943.0
2020-07-10 11:30:00,51.64,51.75,51.42,51.74,80610.0,45.6545,45.7518,45.46,45.7429,80610.0
2020-07-10 12:00:00,51.73,51.95,51.68,51.78,84790.0,45.7341,45.9286,45.6899,45.7783,84790.0
2020-07-10 12:30:00,51.77,51.93,51.64,51.91,105237.0,45.7695,45.9109,45.6545,45.8932,105237.0
2020-07-10 13:00:00,51.91,51.95,51.69,51.82,85869.0,45.8932,45.9286,45.6987,45.8137,85869.0
2020-07-10 13:30:00,51.83,52.02,51.74,51.93,87805.0,45.8225,45.9905,45.7429,45.9109,87805.0
2020-07-10 14:00:00,51.93,52.1,51.85,51.85,88578.0,45.9109,46.0612,45.8402,45.8402,88578.0
2020-07-10 14:30:00,51.87,51.99,51.82,51.85,78297.0,45.8579,45.964,45.8137,45.8402,78297.0
2020-07-10 15:00:00,51.85,52.2,51.75,52.17,130782.0,45.8402,46.1496,45.7518,46.1231,130782.0
2020-07-10 15:30:00,52.17,52.39,52.17,52.31,281079.0,46.1231,46.3176,46.1231,46.2469,281079.0
2020-07-13 09:30:00,52.66,52.83,51.82,51.93,204962.0,46.5563,46.7066,45.8137,45.9109,204962.0
2020-07-13 10:00:00,51.97,52.81,51.69,52.79,190787.0,45.9463,46.6889,45.6987,46.6712,190787.0
2020-07-13 10:30:00,52.81,52.95,52.53,52.86,128074.0,46.6889,46.8127,46.4414,46.7331,128074.0
2020-07-13 11:00:00,52.86,53.07,52.75,53.04,146689.0,46.7331,46.9188,46.6359,46.8923,146689.0
2020-07-13 11:30:00,53.05,53.08,52.79,53.04,98005.0,46.9011,46.9276,46.6712,46.8923,98005.0
2020-07-13 12:00:00,53.05,53.1,52.93,52.95,72867.0,46.9011,46.9453,46.795,46.8127,72867.0
2020-07-13 12:30:00,52.96,53.62,52.94,53.6,80796.0,46.8215,47.405,46.8039,47.3874,80796.0
2020-07-13 13:00:00,53.65,53.9,53.58,53.59,129617.0,47.4316,47.6526,47.3697,47.3785,129617.0
2020-07-13 13:30:00,53.6,53.88,53.57,53.62,79377.0,47.3874,47.6349,47.3608,47.405,79377.0
2020-07-13 14:00:00,53.58,53.72,53.43,53.54,138551.0,47.3697,47.4934,47.2371,47.3343,138551.0
2020-07-13 14:30:00,53.53,53.7,53.37,53.61,135516.0,47.3255,47.4758,47.184,47.3962,135516.0
2020-07-13 15:00:00,53.62,53.62,52.78,52.79,180418.0,47.405,47.405,46.6624,46.6712,180418.0
2020-07-13 15:30:00,52.78,52.87,52.15,52.42,506825.0,46.6624,46.742,46.1054,46.3441,506825.0
2020-07-14 09:30:00,52.05,52.16,51.47,52.11,229522.0,46.017,46.1143,45.5042,46.0701,229522.0
2020-07-14 10:00:00,52.09,52.59,51.71,52.58,143065.0,46.0524,46.4944,45.7164,46.4856,143065.0
2020-07-14 10:30:00,52.63,53.0,52.63,52.85,86406.0,46.5298,46.8569,46.5298,46.7243,86406.0
2020-07-14 11:00:00,52.85,53.22,52.65,52.65,143487.0,46.7243,47.0514,46.5475,46.5475,143487.0
2020-07-14 11:30:00,52.65,53.06,52.64,52.89,113472.0,46.5475,46.9099,46.5386,46.7596,113472.0
2020-07-14 12:00:00,52.89,52.93,52.56,52.78,97855.0,46.7596,46.795,46.4679,46.6624,97855.0
2020-07-14 12:30:00,52.8,52.85,52.67,52.8,50186.0,46.6801,46.7243,46.5651,46.6801,50186.0
2020-07-14 13:00:00,52.82,52.89,52.73,52.79,64406.0,46.6978,46.7596,46.6182,46.6712,64406.0
2020-07-14 13:30:00,52.78,53.1,52.67,52.95,60037.0,46.6624,46.9453,46.5651,46.8127,60037.0
2020-07-14 14:00:00,52.94,53.14,52.86,52.88,114566.0,46.8039,46.9807,46.7331,46.7508,114566.0
2020-07-14 14:30:00,52.89,53.08,52.75,52.89,93820.0,46.7596,46.9276,46.6359,46.7596,93820.0
2020-07-14 15:00:00,52.88,53.05,52.78,52.84,186641.0,46.7508,46.9011,46.6624,46.7154,186641.0
2020-07-14 15:30:00,52.84,53.05,52.8,52.96,525027.0,46.7154,46.9011,46.6801,46.8215,525027.0
2020-07-15 09:30:00,54.3,55.21,54.21,54.97,375647.0,48.0062,48.8107,47.9266,48.5986,375647.0
2020-07-15 10:00:00,54.96,55.13,54.57,55.08,148026.0,48.5897,48.74,48.2449,48.6958,148026.0
2020-07-15 10:30:00,55.08,55.64,55.01,55.1,174706.0,48.6958,49.1909,48.6339,48.7135,174706.0
2020-07-15 11:00:00,55.09,55.16,54.75,54.99,331940.0,48.7046,48.7665,48.4041,48.6162,331940.0
2020-07-15 11:30:00,54.98,55.17,54.72,54.73,113624.0,48.6074,48.7754,48.3775,48.3864,113624.0
2020-07-15 12:00:00,54.72,55.15,54.61,55.09,180065.0,48.3775,48.7577,48.2803,48.7046,180065.0
2020-07-15 12:30:00,55.11,55.25,54.93,55.21,111934.0,48.7223,48.8461,48.5632,48.8107,111934.0
2020-07-15 13:00:00,55.21,55.45,55.19,55.26,79248.0,48.8107,49.0229,48.7931,48.8549,79248.0
2020-07-15 13:30:00,55.27,55.34,55.15,55.26,88692.0,48.8638,48.9257,48.7577,48.8549,88692.0
2020-07-15 14:00:00,55.24,55.53,55.2,55.47,117987.0,48.8373,49.0936,48.8019,49.0406,117987.0
2020-07-15 14:30:00,55.49,55.66,55.37,55.37,91579.0,49.0583,49.2086,48.9522,48.9522,91579.0
2020-07-15 15:00:00,55.37,55.55,55.16,55.49,126203.0,48.9522,49.1113,48.7665,49.0583,126203.0
2020-07-15 15:30:00,55.48,55.72,55.4,55.43,307360.0,49.0494,49.2616,48.9787,49.0052,307360.0
2020-07-16 09:30:00,55.07,55.14,54.6,54.81,157951.0,48.687,48.7489,48.2714,48.4571,157951.0
2020-07-16 10:00:00,54.84,55.47,54.6,55.29,122279.0,48.4836,49.0406,48.2714,48.8815,122279.0
2020-07-16 10:30:00,55.29,55.48,55.13,55.21,151065.0,48.8815,49.0494,48.74,48.8107,151065.0
2020-07-16 11:00:00,55.21,55.65,55.1,55.57,109944.0,48.8107,49.1997,48.7135,49.129,109944.0
2020-07-16 11:30:00,55.58,55.58,55.23,55.3,67505.0,49.1379,49.1379,48.8284,48.8903,67505.0
2020-07-16 12:00:00,55.3,55.3,55.0,55.08,47811.0,48.8903,48.8903,48.6251,48.6958,47811.0
2020-07-16 12:30:00,55.08,55.09,54.79,54.79,51518.0,48.6958,48.7046,48.4394,48.4394,51518.0
2020-07-16 13:00:00,54.78,54.88,54.65,54.86,76242.0,48.4306,48.519,48.3156,48.5013,76242.0
2020-07-16 13:30:00,54.85,54.92,54.7,54.73,58404.0,48.4925,48.5544,48.3599,48.3864,58404.0
2020-07-16 14:00:00,54.73,54.82,54.61,54.65,74574.0,48.3864,48.4659,48.2803,48.3156,74574.0
2020-07-16 14:30:00,54.64,54.64,54.33,54.38,89581.0,48.3068,48.3068,48.0327,48.0769,89581.0
2020-07-16 15:00:00,54.39,54.6,54.36,54.6,104918.0,48.0858,48.2714,48.0593,48.2714,104918.0
2020-07-16 15:30:00,54.6,54.65,54.4,54.62,247243.0,48.2714,48.3156,48.0946,48.2891,247243.0
2020-07-17 09:30:00,55.02,55.07,54.35,54.49,210174.0,48.6428,48.687,48.0504,48.1742,210174.0
2020-07-17 10:00:00,54.47,54.56,53.91,54.11,64739.0,48.1565,48.2361,47.6614,47.8382,64739.0
2020-07-17 10:30:00,54.09,54.31,53.84,54.26,58918.0,47.8206,48.0151,47.5995,47.9709,58918.0
2020-07-17 11:00:00,54.25,54.32,53.88,53.94,77367.0,47.962,48.0239,47.6349,47.6879,77367.0
2020-07-17 11:30:00,53.94,54.12,53.82,54.03,64081.0,47.6879,47.8471,47.5819,47.7675,64081.0
2020-07-17 12:00:00,54.02,54.24,54.02,54.17,54516.0,47.7587,47.9532,47.7587,47.8913,54516.0
2020-07-17 12:30:00,54.16,54.23,54.07,54.17,52629.0,47.8824,47.9443,47.8029,47.8913,52629.0
2020-07-17 13:00:00,54.18,54.4,54.12,54.35,46430.0,47.9001,48.0946,47.8471,48.0504,46430.0
2020-07-17 13:30:00,54.35,54.36,54.16,54.27,42790.0,48.0504,48.0593,47.8824,47.9797,42790.0
2020-07-17 14:00:00,54.27,54.29,54.14,54.16,64324.0,47.9797,47.9974,47.8648,47.8824,64324.0
2020-07-17 14:30:00,54.15,54.23,54.12,54.17,110682.0,47.8736,47.9443,47.8471,47.8913,110682.0
2020-07-17 15:00:00,54.16,54.34,54.05,54.13,85065.0,47.8824,48.0416,47.7852,47.8559,85065.0
2020-07-17 15:30:00,54.14,54.38,54.13,54.15,218364.0,47.8648,48.0769,47.8559,47.8736,218364.0
2020-07-20 09:30:00,53.52,54.35,53.27,53.31,245564.0,47.3166,48.0504,47.0956,47.131,245564.0
2020-07-20 10:00:00,53.32,53.32,52.58,52.81,163886.0,47.1398,47.1398,46.4856,46.6889,163886.0
2020-07-20 10:30:00,52.85,52.9,52.65,52.74,180157.0,46.7243,46.7685,46.5475,46.627,180157.0
2020-07-20 11:00:00,52.75,52.77,52.51,52.62,137916.0,46.6359,46.6536,46.4237,46.5209,137916.0
2020-07-20 11:30:00,52.62,53.04,52.5,52.94,103528.0,46.5209,46.8923,46.4148,46.8039,103528.0
2020-07-20 12:00:00,52.94,53.07,52.78,52.99,55434.0,46.8039,46.9188,46.6624,46.8481,55434.0
2020-07-20 12:30:00,52.95,53.02,52.82,52.86,85338.0,46.8127,46.8746,46.6978,46.7331,85338.0
2020-07-20 13:00:00,52.87,53.17,52.82,53.14,102119.0,46.742,47.0072,46.6978,46.9807,102119.0
2020-07-20 13:30:00,53.13,53.43,53.11,53.38,92399.0,46.9718,47.2371,46.9541,47.1929,92399.0
2020-07-20 14:00:00,53.38,53.47,53.21,53.3,88024.0,47.1929,47.2724,47.0426,47.1221,88024.0
2020-07-20 14:30:00,53.3,53.49,53.22,53.24,129679.0,47.1221,47.2901,47.0514,47.0691,129679.0
2020-07-20 15:00:00,53.23,53.32,52.99,53.01,238255.0,47.0602,47.1398,46.8481,46.8657,238255.0
2020-07-20 15:30:00,53.0,53.13,52.93,53.02,458495.0,46.8569,46.9718,46.795,46.8746,458495.0
2020-07-21 09:30:00,53.62,55.09,53.54,55.09,173844.0,47.405,48.7046,47.3343,48.7046,173844.0
2020-07-21 10:00:00,55.06,55.11,54.36,54.45,104259.0,48.6781,48.7223,48.0593,48.1388,104259.0
2020-07-21 10:30:00,54.43,54.92,54.35,54.91,79847.0,48.1211,48.5544,48.0504,48.5455,79847.0
2020-07-21 11:00:00,54.95,55.1,54.8,54.91,117124.0,48.5809,48.7135,48.4483,48.5455,117124.0
2020-07-21 11:30:00,54.91,54.96,54.67,54.94,63090.0,48.5455,48.5897,48.3333,48.572,63090.0
2020-07-21 12:00:00,54.92,55.1,54.73,55.01,113279.0,48.5544,48.7135,48.3864,48.6339,113279.0
2020-07-21 12:30:00,55.02,55.18,54.93,55.15,74653.0,48.6428,48.7842,48.5632,48.7577,74653.0
2020-07-21 13:00:00,55.16,55.25,55.02,55.03,72976.0,48.7665,48.8461,48.6428,48.6516,72976.0
2020-07-21 13:30:00,55.02,55.14,54.6,54.63,86032.0,48.6428,48.7489,48.2714,48.298,86032.0
2020-07-21 14:00:00,54.64,54.85,54.62,54.85,96173.0,48.3068,48.4925,48.2891,48.4925,96173.0
2020-07-21 14:30:00,54.82,54.82,54.59,54.69,156261.0,48.4659,48.4659,48.2626,48.351,156261.0
2020-07-21 15:00:00,54.66,54.85,54.59,54.74,167961.0,48.3245,48.4925,48.2626,48.3952,167961.0
2020-07-21 15:30:00,54.74,54.78,54.41,54.73,410299.0,48.3952,48.4306,48.1035,48.3864,410299.0
2020-07-22 09:30:00,54.71,54.85,54.24,54.76,194073.0,48.3687,48.4925,47.9532,48.4129,194073.0
2020-07-22 10:00:00,54.78,55.25,54.66,55.18,118833.0,48.4306,48.8461,48.3245,48.7842,118833.0
2020-07-22 10:30:00,55.22,56.09,55.21,56.09,212234.0,48.8196,49.5887,48.8107,49.5887,212234.0
2020-07-22 11:00:00,56.05,56.35,55.98,56.11,112295.0,49.5534,49.8186,49.4915,49.6064,112295.0
2020-07-22 11:30:00,56.13,56.13,55.96,56.01,128618.0,49.6241,49.6241,49.4738,49.518,128618.0
2020-07-22 12:00:00,56.01,56.05,55.75,55.81,163224.0,49.518,49.5534,49.2881,49.3412,163224.0
2020-07-22 12:30:00,55.81,55.86,55.38,55.39,97206.0,49.3412,49.3854,48.961,48.9699,97206.0
2020-07-22 13:00:00,55.37,55.54,55.15,55.53,71393.0,48.9522,49.1025,48.7577,49.0936,71393.0
2020-07-22 13:30:00,55.53,55.55,55.26,55.26,51375.0,49.0936,49.1113,48.8549,48.8549,51375.0
2020-07-22 14:00:00,55.26,55.4,55.19,55.3,75581.0,48.8549,48.9787,48.7931,48.8903,75581.0
2020-07-22 14:30:00,55.31,55.51,55.28,55.47,48284.0,48.8991,49.076,48.8726,49.0406,48284.0
2020-07-22 15:00:00,55.49,55.54,55.35,55.39,88802.0,49.0583,49.1025,48.9345,48.9699,88802.0
2020-07-22 15:30:00,55.4,55.56,55.32,55.34,252217.0,48.9787,49.1202,48.908,48.9257,252217.0
2020-07-23 09:30:00,55.16,55.45,54.55,54.83,104572.0,48.7665,49.0229,48.2272,48.4748,104572.0
2020-07-23 10:00:00,54.86,54.94,54.5,54.78,145809.0,48.5013,48.572,48.183,48.4306,145809.0
2020-07-23 10:30:00,54.78,54.93,54.47,54.77,165801.0,48.4306,48.5632,48.1565,48.4217,165801.0
2020-07-23 11:00:00,54.78,55.01,54.67,54.95,117553.0,48.4306,48.6339,48.3333,48.5809,117553.0
2020-07-23 11:30:00,54.95,55.2,54.91,55.1,83598.0,48.5809,48.8019,48.5455,48.7135,83598.0
2020-07-23 12:00:00,55.08,55.15,54.85,55.03,183500.0,48.6958,48.7577,48.4925,48.6516,183500.0
2020-07-23 12:30:00,55.02,55.33,54.95,55.03,99916.0,48.6428,48.9168,48.5809,48.6516,99916.0
2020-07-23 13:00:00,55.03,55.15,54.93,55.02,113529.0,48.6516,48.7577,48.5632,48.6428,113529.0
2020-07-23 13:30:00,54.98,54.98,54.57,54.69,112342.0,48.6074,48.6074,48.2449,48.351,112342.0
2020-07-23 14:00:00,54.69,54.69,54.37,54.5,201745.0,48.351,48.351,48.0681,48.183,201745.0
2020-07-23 14:30:00,54.48,54.63,54.4,54.55,201044.0,48.1654,48.298,48.0946,48.2272,201044.0
2020-07-23 15:00:00,54.58,54.64,54.43,54.6,187786.0,48.2538,48.3068,48.1211,48.2714,187786.0
2020-07-23 15:30:00,54.59,55.01,54.53,54.94,538692.0,48.2626,48.6339,48.2096,48.572,538692.0
2020-07-24 09:30:00,54.54,55.09,54.54,54.74,138876.0,48.2184,48.7046,48.2184,48.3952,138876.0
2020-07-24 10:00:00,54.75,54.94,54.57,54.64,114892.0,48.4041,48.572,48.2449,48.3068,114892.0
2020-07-24 10:30:00,54.65,54.85,54.51,54.81,153290.0,48.3156,48.4925,48.1919,48.4571,153290.0
2020-07-24 11:00:00,54.82,55.02,54.75,54.85,118278.0,48.4659,48.6428,48.4041,48.4925,118278.0
2020-07-24 11:30:00,54.85,54.94,54.75,54.82,54834.0,48.4925,48.572,48.4041,48.4659,54834.0
2020-07-24 12:00:00,54.82,54.91,54.74,54.78,52235.0,48.4659,48.5455,48.3952,48.4306,52235.0
2020-07-24 12:30:00,54.8,54.97,54.39,54.57,132451.0,48.4483,48.5986,48.0858,48.2449,132451.0
2020-07-24 13:00:00,54.6,54.7,54.32,54.45,71563.0,48.2714,48.3599,48.0239,48.1388,71563.0
2020-07-24 13:30:00,54.44,54.58,54.35,54.58,70277.0,48.13,48.2538,48.0504,48.2538,70277.0
2020-07-24 14:00:00,54.55,54.7,54.5,54.58,78598.0,48.2272,48.3599,48.183,48.2538,78598.0
2020-07-24 14:30:00,54.58,54.85,54.58,54.85,102444.0,48.2538,48.4925,48.2538,48.4925,102444.0
2020-07-24 15:00:00,54.83,54.94,54.67,54.69,138612.0,48.4748,48.572,48.3333,48.351,138612.0
2020-07-24 15:30:00,54.69,55.01,54.67,54.95,299506.0,48.351,48.6339,48.3333,48.5809,299506.0
2020-07-27 09:30:00,54.59,54.8,53.77,54.44,153603.0,48.2626,48.4483,47.5376,48.13,153603.0
2020-07-27 10:00:00,54.41,54.78,54.19,54.37,104817.0,48.1035,48.4306,47.909,48.0681,104817.0
2020-07-27 10:30:00,54.37,54.54,54.15,54.39,118349.0,48.0681,48.2184,47.8736,48.0858,118349.0
2020-07-27 11:00:00,54.38,54.43,54.04,54.09,96504.0,48.0769,48.1211,47.7764,47.8206,96504.0
2020-07-27 11:30:00,54.11,54.3,53.99,54.24,179702.0,47.8382,48.0062,47.7321,47.9532,179702.0
2020-07-27 12:00:00,54.24,54.36,54.16,54.28,81515.0,47.9532,48.0593,47.8824,47.9885,81515.0
2020-07-27 12:30:00,54.28,54.35,54.09,54.15,94526.0,47.9885,48.0504,47.8206,47.8736,94526.0
2020-07-27 13:00:00,54.15,54.18,53.89,53.93,82107.0,47.8736,47.9001,47.6437,47.6791,82107.0
2020-07-27 13:30:00,53.94,54.08,53.93,53.97,61761.0,47.6879,47.8117,47.6791,47.7145,61761.0
2020-07-27 14:00:00,53.96,54.01,53.85,53.87,76844.0,47.7056,47.7498,47.6084,47.6261,76844.0
2020-07-27 14:30:00,53.88,54.08,53.85,54.08,94993.0,47.6349,47.8117,47.6084,47.8117,94993.0
2020-07-27 15:00:00,54.07,54.26,53.97,54.13,115716.0,47.8029,47.9709,47.7145,47.8559,115716.0
2020-07-27 15:30:00,54.13,54.19,53.95,53.98,326556.0,47.8559,47.909,47.6968,47.7233,326556.0
2020-07-28 09:30:00,53.84,54.26,53.3,53.36,123574.0,47.5995,47.9709,47.1221,47.1752,123574.0
2020-07-28 10:00:00,53.4,53.94,53.35,53.87,116441.0,47.2105,47.6879,47.1663,47.6261,116441.0
2020-07-28 10:30:00,53.91,53.98,53.55,53.59,112716.0,47.6614,47.7233,47.3431,47.3785,112716.0
2020-07-28 11:00:00,53.6,53.77,53.41,53.77,98670.0,47.3874,47.5376,47.2194,47.5376,98670.0
2020-07-28 11:30:00,53.73,53.89,53.61,53.76,79902.0,47.5023,47.6437,47.3962,47.5288,79902.0
2020-07-28 12:00:00,53.75,53.78,53.6,53.63,48657.0,47.52,47.5465,47.3874,47.4139,48657.0
2020-07-28 12:30:00,53.66,53.79,53.65,53.76,45998.0,47.4404,47.5553,47.4316,47.5288,45998.0
2020-07-28 13:00:00,53.77,53.89,53.75,53.78,38678.0,47.5376,47.6437,47.52,47.5465,38678.0
2020-07-28 13:30:00,53.77,54.05,53.75,53.99,209936.0,47.5376,47.7852,47.52,47.7321,209936.0
2020-07-28 14:00:00,54.01,54.13,53.83,53.86,68466.0,47.7498,47.8559,47.5907,47.6172,68466.0
2020-07-28 14:30:00,53.88,53.9,53.66,53.66,70771.0,47.6349,47.6526,47.4404,47.4404,70771.0
2020-07-28 15:00:00,53.66,53.72,53.49,53.5,69989.0,47.4404,47.4934,47.2901,47.2989,69989.0
2020-07-28 15:30:00,53.5,53.69,53.42,53.5,240367.0,47.2989,47.4669,47.2282,47.2989,240367.0
2020-07-29 09:30:00,53.72,53.97,53.08,53.75,200440.0,47.4934,47.7145,46.9276,47.52,200440.0
2020-07-29 10:00:00,53.78,54.12,53.59,54.04,155180.0,47.5465,47.8471,47.3785,47.7764,155180.0
2020-07-29 10:30:00,54.05,54.23,53.96,54.22,121241.0,47.7852,47.9443,47.7056,47.9355,121241.0
2020-07-29 11:00:00,54.22,54.33,54.09,54.29,95350.0,47.9355,48.0327,47.8206,47.9974,95350.0
2020-07-29 11:30:00,54.28,54.31,54.07,54.18,84301.0,47.9885,48.0151,47.8029,47.9001,84301.0
2020-07-29 12:00:00,54.18,54.35,54.17,54.29,196670.0,47.9001,48.0504,47.8913,47.9974,196670.0
2020-07-29 12:30:00,54.28,54.29,54.04,54.07,66370.0,47.9885,47.9974,47.7764,47.8029,66370.0
2020-07-29 13:00:00,54.07,54.11,53.97,54.06,70287.0,47.8029,47.8382,47.7145,47.794,70287.0
2020-07-29 13:30:00,54.06,54.13,53.92,53.95,101403.0,47.794,47.8559,47.6703,47.6968,101403.0
2020-07-29 14:00:00,53.94,54.07,53.79,53.99,134089.0,47.6879,47.8029,47.5553,47.7321,134089.0
2020-07-29 14:30:00,53.99,54.14,53.84,53.84,187186.0,47.7321,47.8648,47.5995,47.5995,187186.0
2020-07-29 15:00:00,53.83,53.95,53.69,53.87,176475.0,47.5907,47.6968,47.4669,47.6261,176475.0
2020-07-29 15:30:00,53.88,54.04,53.87,53.99,320610.0,47.6349,47.7764,47.6261,47.7321,320610.0
2020-07-30 09:30:00,53.05,53.27,52.47,52.63,196484.0,46.9011,47.0956,46.3883,46.5298,196484.0
2020-07-30 10:00:00,52.66,52.88,52.35,52.56,180751.0,46.5563,46.7508,46.2822,46.4679,180751.0
2020-07-30 10:30:00,52.56,52.71,52.32,52.55,176166.0,46.4679,46.6005,46.2557,46.4591,176166.0
2020-07-30 11:00:00,52.55,53.18,52.55,53.17,138065.0,46.4591,47.016,46.4591,47.0072,138065.0
2020-07-30 11:30:00,53.16,53.21,52.99,53.21,102701.0,46.9984,47.0426,46.8481,47.0426,102701.0
2020-07-30 12:00:00,53.25,53.49,53.13,53.45,62457.0,47.0779,47.2901,46.9718,47.2547,62457.0
2020-07-30 12:30:00,53.45,53.56,53.24,53.36,66905.0,47.2547,47.352,47.0691,47.1752,66905.0
2020-07-30 13:00:00,53.35,53.49,53.27,53.37,83712.0,47.1663,47.2901,47.0956,47.184,83712.0
2020-07-30 13:30:00,53.37,53.37,53.21,53.21,55702.0,47.184,47.184,47.0426,47.0426,55702.0
2020-07-30 14:00:00,53.21,53.46,53.2,53.4,53983.0,47.0426,47.2636,47.0337,47.2105,53983.0
2020-07-30 14:30:00,53.41,53.49,53.33,53.44,67057.0,47.2194,47.2901,47.1486,47.2459,67057.0
2020-07-30 15:00:00,53.45,53.55,53.38,53.47,96621.0,47.2547,47.3431,47.1929,47.2724,96621.0
2020-07-30 15:30:00,53.47,53.6,53.46,53.6,263145.0,47.2724,47.3874,47.2636,47.3874,263145.0
2020-07-31 09:30:00,53.17,53.45,52.56,52.87,224967.0,47.0072,47.2547,46.4679,46.742,224967.0
2020-07-31 10:00:00,52.9,52.9,52.38,52.54,169158.0,46.7685,46.7685,46.3088,46.4502,169158.0
2020-07-31 10:30:00,52.53,52.68,52.41,52.62,106217.0,46.4414,46.574,46.3353,46.5209,106217.0
2020-07-31 11:00:00,52.65,52.8,52.51,52.79,102379.0,46.5475,46.6801,46.4237,46.6712,102379.0
2020-07-31 11:30:00,52.84,52.86,52.28,52.47,104641.0,46.7154,46.7331,46.2203,46.3883,104641.0
2020-07-31 12:00:00,52.48,52.49,52.21,52.48,123850.0,46.3972,46.406,46.1585,46.3972,123850.0
2020-07-31 12:30:00,52.48,52.49,52.23,52.41,86913.0,46.3972,46.406,46.1761,46.3353,86913.0
2020-07-31 13:00:00,52.4,52.6,52.36,52.49,131351.0,46.3264,46.5033,46.2911,46.406,131351.0
2020-07-31 13:30:00,52.49,52.69,52.4,52.64,115856.0,46.406,46.5828,46.3264,46.5386,115856.0
2020-07-31 14:00:00,52.64,52.7,52.43,52.56,87398.0,46.5386,46.5917,46.353,46.4679,87398.0
2020-07-31 14:30:00,52.58,52.67,52.48,52.62,124621.0,46.4856,46.5651,46.3972,46.5209,124621.0
2020-07-31 15:00:00,52.63,52.74,52.53,52.63,157151.0,46.5298,46.627,46.4414,46.5298,157151.0
2020-07-31 15:30:00,52.66,52.89,52.58,52.84,338844.0,46.5563,46.7596,46.4856,46.7154,338844.0
2020-08-03 09:30:00,52.73,52.79,51.13,51.32,287261.0,46.6182,46.6712,45.2036,45.3716,287261.0
2020-08-03 10:00:00,51.28,51.71,51.23,51.32,174196.0,45.3363,45.7164,45.2921,45.3716,174196.0
2020-08-03 10:30:00,51.32,51.37,50.89,51.14,175745.0,45.3716,45.4158,44.9915,45.2125,175745.0
2020-08-03 11:00:00,51.15,51.56,51.12,51.41,130394.0,45.2213,45.5838,45.1948,45.4512,130394.0
2020-08-03 11:30:00,51.4,51.81,51.4,51.71,125486.0,45.4423,45.8048,45.4423,45.7164,125486.0
2020-08-03 12:00:00,51.72,51.81,51.64,51.66,52074.0,45.7253,45.8048,45.6545,45.6722,52074.0
2020-08-03 12:30:00,51.66,52.03,51.64,52.02,64966.0,45.6722,45.9993,45.6545,45.9905,64966.0
2020-08-03 13:00:00,52.01,52.04,51.83,52.0,129135.0,45.9816,46.0082,45.8225,45.9728,129135.0
2020-08-03 13:30:00,52.01,52.11,51.91,52.07,84386.0,45.9816,46.0701,45.8932,46.0347,84386.0
2020-08-03 14:00:00,52.07,52.08,51.93,52.01,63202.0,46.0347,46.0435,45.9109,45.9816,63202.0
2020-08-03 14:30:00,52.02,52.07,51.92,52.02,92974.0,45.9905,46.0347,45.9021,45.9905,92974.0
2020-08-03 15:00:00,52.03,52.29,51.94,52.11,220118.0,45.9993,46.2292,45.9198,46.0701,220118.0
2020-08-03 15:30:00,52.1,52.3,51.99,52.15,477922.0,46.0612,46.238,45.964,46.1054,477922.0
2020-08-04 09:30:00,52.7,53.12,52.13,52.72,299677.0,46.5917,46.963,46.0877,46.6094,299677.0
2020-08-04 10:00:00,52.72,52.85,52.39,52.63,112228.0,46.6094,46.7243,46.3176,46.5298,112228.0
2020-08-04 10:30:00,52.61,53.05,52.53,52.96,146669.0,46.5121,46.9011,46.4414,46.8215,146669.0
2020-08-04 11:00:00,52.97,53.24,52.88,53.2,171686.0,46.8304,47.0691,46.7508,47.0337,171686.0
2020-08-04 11:30:00,53.21,53.35,53.11,53.15,233980.0,47.0426,47.1663,46.9541,46.9895,233980.0
2020-08-04 12:00:00,53.16,53.32,53.09,53.26,88099.0,46.9984,47.1398,46.9365,47.0868,88099.0
2020-08-04 12:30:00,53.27,53.49,53.25,53.33,143337.0,47.0956,47.2901,47.0779,47.1486,143337.0
2020-08-04 13:00:00,53.33,53.47,53.26,53.26,106561.0,47.1486,47.2724,47.0868,47.0868,106561.0
2020-08-04 13:30:00,53.27,53.63,53.23,53.58,134784.0,47.0956,47.4139,47.0602,47.3697,134784.0
2020-08-04 14:00:00,53.6,54.19,53.6,53.99,230257.0,47.3874,47.909,47.3874,47.7321,230257.0
2020-08-04 14:30:00,54.0,54.12,53.79,54.05,177228.0,47.741,47.8471,47.5553,47.7852,177228.0
2020-08-04 15:00:00,54.04,54.09,53.8,54.01,206445.0,47.7764,47.8206,47.5642,47.7498,206445.0
2020-08-04 15:30:00,54.01,54.13,53.83,54.12,488055.0,47.7498,47.8559,47.5907,47.8471,488055.0
2020-08-05 09:30:00,54.58,55.05,54.12,54.41,219612.0,48.2538,48.6693,47.8471,48.1035,219612.0
2020-08-05 10:00:00,54.43,54.68,54.02,54.67,116953.0,48.1211,48.3422,47.7587,48.3333,116953.0
2020-08-05 10:30:00,54.67,54.95,54.43,54.86,391961.0,48.3333,48.5809,48.1211,48.5013,391961.0
2020-08-05 11:00:00,54.86,54.86,54.51,54.57,151592.0,48.5013,48.5013,48.1919,48.2449,151592.0
2020-08-05 11:30:00,54.55,54.76,54.48,54.69,191973.0,48.2272,48.4129,48.1654,48.351,191973.0
2020-08-05 12:00:00,54.7,54.72,54.37,54.38,552928.0,48.3599,48.3775,48.0681,48.0769,552928.0
2020-08-05 12:30:00,54.38,54.77,54.37,54.63,179859.0,48.0769,48.4217,48.0681,48.298,179859.0
2020-08-05 13:00:00,54.61,54.82,54.58,54.8,182753.0,48.2803,48.4659,48.2538,48.4483,182753.0
2020-08-05 13:30:00,54.78,54.91,54.77,54.89,231036.0,48.4306,48.5455,48.4217,48.5278,231036.0
2020-08-05 14:00:00,54.9,55.02,54.68,54.7,323850.0,48.5367,48.6428,48.3422,48.3599,323850.0
2020-08-05 14:30:00,54.7,55.02,54.69,54.98,179600.0,48.3599,48.6428,48.351,48.6074,179600.0
2020-08-05 15:00:00,54.96,54.99,54.81,54.88,161461.0,48.5897,48.6162,48.4571,48.519,161461.0
2020-08-05 15:30:00,54.88,55.1,54.86,55.0,636829.0,48.519,48.7135,48.5013,48.6251,636829.0
2020-08-06 09:30:00,54.91,55.42,54.68,55.27,207973.0,48.5455,48.9964,48.3422,48.8638,207973.0
2020-08-06 10:00:00,55.26,55.98,55.21,55.83,406086.0,48.8549,49.4915,48.8107,49.3589,406086.0
2020-08-06 10:30:00,55.84,56.14,55.51,55.73,231097.0,49.3677,49.6329,49.076,49.2705,231097.0
2020-08-06 11:00:00,55.7,56.12,55.6,56.0,160406.0,49.2439,49.6153,49.1555,49.5092,160406.0
2020-08-06 11:30:00,56.0,56.07,55.86,55.88,172503.0,49.5092,49.5711,49.3854,49.4031,172503.0
2020-08-06 12:00:00,55.9,55.96,55.77,55.96,103613.0,49.4208,49.4738,49.3058,49.4738,103613.0
2020-08-06 12:30:00,55.96,56.01,55.81,55.95,95653.0,49.4738,49.518,49.3412,49.465,95653.0
2020-08-06 13:00:00,55.94,56.1,55.93,56.01,69859.0,49.4561,49.5976,49.4473,49.518,69859.0
2020-08-06 13:30:00,56.01,56.02,55.82,55.83,95238.0,49.518,49.5269,49.35,49.3589,95238.0
2020-08-06 14:00:00,55.83,56.24,55.83,56.15,206743.0,49.3589,49.7214,49.3589,49.6418,206743.0
2020-08-06 14:30:00,56.15,57.73,56.13,56.26,286072.0,49.6418,51.0387,49.6241,49.739,286072.0
2020-08-06 15:00:00,56.27,56.32,56.09,56.25,130514.0,49.7479,49.7921,49.5887,49.7302,130514.0
2020-08-06 15:30:00,56.24,56.43,56.14,56.42,461624.0,49.7214,49.8893,49.6329,49.8805,461624.0
2020-08-07 09:30:00,55.8,57.2,55.69,56.81,365354.0,49.3324,50.5701,49.2351,50.2253,365354.0
2020-08-07 10:00:00,56.82,58.1,56.77,58.07,405634.0,50.2341,51.3658,50.1899,51.3392,405634.0
2020-08-07 10:30:00,58.07,58.38,57.94,58.36,264095.0,51.3392,51.6133,51.2243,51.5956,264095.0
2020-08-07 11:00:00,58.35,58.65,58.19,58.38,543748.0,51.5868,51.852,51.4453,51.6133,543748.0
2020-08-07 11:30:00,58.38,58.65,58.27,58.32,522777.0,51.6133,51.852,51.5161,51.5603,522777.0
2020-08-07 12:00:00,58.31,58.58,58.28,58.54,123217.0,51.5514,51.7901,51.5249,51.7548,123217.0
2020-08-07 12:30:00,58.53,58.72,58.35,58.39,257524.0,51.7459,51.9139,51.5868,51.6222,257524.0
2020-08-07 13:00:00,58.4,58.42,58.05,58.31,148948.0,51.631,51.6487,51.3216,51.5514,148948.0
2020-08-07 13:30:00,58.32,58.41,58.1,58.14,90301.0,51.5603,51.6398,51.3658,51.4011,90301.0
2020-08-07 14:00:00,58.15,58.15,57.62,57.68,136430.0,51.41,51.41,50.9414,50.9944,136430.0
2020-08-07 14:30:00,57.67,57.83,57.62,57.77,150146.0,50.9856,51.1271,50.9414,51.074,150146.0
2020-08-07 15:00:00,57.76,58.03,57.74,57.85,160142.0,51.0652,51.3039,51.0475,51.1447,160142.0
2020-08-07 15:30:00,57.86,57.93,57.74,57.81,429929.0,51.1536,51.2155,51.0475,51.1094,429929.0
2020-08-10 09:30:00,58.26,59.47,58.21,59.42,242265.0,51.5072,52.577,51.463,52.5328,242265.0
2020-08-10 10:00:00,59.4,59.9,59.19,59.48,464685.0,52.5151,52.9571,52.3294,52.5858,464685.0
2020-08-10 10:30:00,59.53,59.97,59.41,59.43,297875.0,52.63,53.019,52.5239,52.5416,297875.0
2020-08-10 11:00:00,59.4,59.41,58.95,59.28,156647.0,52.5151,52.5239,52.1172,52.409,156647.0
2020-08-10 11:30:00,59.28,59.82,59.15,59.73,105135.0,52.409,52.8864,52.2941,52.8068,105135.0
2020-08-10 12:00:00,59.75,59.92,59.72,59.92,92271.0,52.8245,52.9748,52.798,52.9748,92271.0
2020-08-10 12:30:00,59.92,60.03,59.83,59.93,177857.0,52.9748,53.0721,52.8952,52.9837,177857.0
2020-08-10 13:00:00,59.94,59.96,59.62,59.77,109471.0,52.9925,53.0102,52.7096,52.8422,109471.0
2020-08-10 13:30:00,59.79,59.87,59.68,59.78,105239.0,52.8599,52.9306,52.7626,52.851,105239.0
2020-08-10 14:00:00,59.8,60.01,59.75,60.0,126042.0,52.8687,53.0544,52.8245,53.0455,126042.0
2020-08-10 14:30:00,60.0,60.15,60.0,60.05,193499.0,53.0455,53.1782,53.0455,53.0897,193499.0
2020-08-10 15:00:00,60.06,60.47,60.05,60.39,179050.0,53.0986,53.4611,53.0897,53.3903,179050.0
2020-08-10 15:30:00,60.37,60.53,60.1,60.13,874433.0,53.3727,53.5141,53.134,53.1605,874433.0
2020-08-11 09:30:00,58.68,60.25,58.26,59.19,649768.0,51.8785,53.2666,51.5072,52.3294,649768.0
2020-08-11 10:00:00,59.2,59.38,58.6,58.88,532944.0,52.3383,52.4974,51.8078,52.0554,532944.0
2020-08-11 10:30:00,58.87,60.16,58.71,59.98,323527.0,52.0465,53.187,51.9051,53.0279,323527.0
2020-08-11 11:00:00,60.0,60.41,59.38,60.3,370086.0,53.0455,53.408,52.4974,53.3108,370086.0
2020-08-11 11:30:00,60.32,60.98,60.12,60.87,234459.0,53.3285,53.912,53.1516,53.8147,234459.0
2020-08-11 12:00:00,60.85,61.02,60.69,60.97,319045.0,53.797,53.9473,53.6556,53.9031,319045.0
2020-08-11 12:30:00,60.96,61.37,60.67,61.31,717528.0,53.8943,54.2567,53.6379,54.2037,717528.0
2020-08-11 13:00:00,61.34,61.62,61.33,61.6,250800.0,54.2302,54.4778,54.2214,54.4601,250800.0
2020-08-11 13:30:00,61.6,62.06,61.59,62.03,242873.0,54.4601,54.8668,54.4512,54.8403,242873.0
2020-08-11 14:00:00,62.05,62.52,62.04,62.37,529025.0,54.8579,55.2735,54.8491,55.1408,529025.0
2020-08-11 14:30:00,62.36,62.42,61.54,61.63,397096.0,55.132,55.185,54.407,54.4866,397096.0
2020-08-11 15:00:00,61.63,61.72,61.3,61.45,471894.0,54.4866,54.5662,54.1949,54.3275,471894.0
2020-08-11 15:30:00,61.43,61.51,60.63,60.84,1004421.0,54.3098,54.3805,53.6025,53.7882,1004421.0
2020-08-12 09:30:00,61.1,61.38,59.88,60.82,319459.0,54.018,54.2656,52.9395,53.7705,319459.0
2020-08-12 10:00:00,60.84,60.84,59.94,60.05,177502.0,53.7882,53.7882,52.9925,53.0897,177502.0
2020-08-12 10:30:00,60.04,60.29,59.68,60.17,211403.0,53.0809,53.3019,52.7626,53.1958,211403.0
2020-08-12 11:00:00,60.16,60.49,59.93,60.21,214739.0,53.187,53.4787,52.9837,53.2312,214739.0
2020-08-12 11:30:00,60.2,60.23,59.8,59.8,148316.0,53.2224,53.2489,52.8687,52.8687,148316.0
2020-08-12 12:00:00,59.8,60.03,59.63,59.96,143898.0,52.8687,53.0721,52.7184,53.0102,143898.0
2020-08-12 12:30:00,59.96,60.02,59.69,59.76,135195.0,53.0102,53.0632,52.7715,52.8334,135195.0
2020-08-12 13:00:00,59.75,59.8,59.55,59.79,188323.0,52.8245,52.8687,52.6477,52.8599,188323.0
2020-08-12 13:30:00,59.79,60.03,59.73,59.73,176173.0,52.8599,53.0721,52.8068,52.8068,176173.0
2020-08-12 14:00:00,59.74,59.74,59.47,59.48,96060.0,52.8157,52.8157,52.577,52.5858,96060.0
2020-08-12 14:30:00,59.48,59.9,59.48,59.69,114129.0,52.5858,52.9571,52.5858,52.7715,114129.0
2020-08-12 15:00:00,59.68,59.71,59.57,59.59,121155.0,52.7626,52.7892,52.6654,52.6831,121155.0
2020-08-12 15:30:00,59.59,59.84,59.5,59.69,411625.0,52.6831,52.9041,52.6035,52.7715,411625.0
2020-08-13 09:30:00,59.1,59.97,58.9,59.81,122891.0,52.2499,53.019,52.073,52.8776,122891.0
2020-08-13 10:00:00,59.78,60.11,59.47,59.47,175054.0,52.851,53.1428,52.577,52.577,175054.0
2020-08-13 10:30:00,59.45,59.68,59.28,59.61,193641.0,52.5593,52.7626,52.409,52.7007,193641.0
2020-08-13 11:00:00,59.59,59.61,59.03,59.21,79432.0,52.6831,52.7007,52.188,52.3471,79432.0
2020-08-13 11:30:00,59.22,59.42,59.06,59.42,72289.0,52.356,52.5328,52.2145,52.5328,72289.0
2020-08-13 12:00:00,59.43,59.44,59.22,59.25,53789.0,52.5416,52.5505,52.356,52.3825,53789.0
2020-08-13 12:30:00,59.24,59.44,59.24,59.42,54133.0,52.3736,52.5505,52.3736,52.5328,54133.0
2020-08-13 13:00:00,59.43,59.48,59.08,59.11,155392.0,52.5416,52.5858,52.2322,52.2587,155392.0
2020-08-13 13:30:00,59.11,59.14,59.0,59.05,86444.0,52.2587,52.2852,52.1615,52.2057,86444.0
2020-08-13 14:00:00,59.05,59.13,58.81,58.83,65889.0,52.2057,52.2764,51.9935,52.0112,65889.0
2020-08-13 14:30:00,58.84,58.85,58.45,58.5,87768.0,52.02,52.0288,51.6752,51.7194,87768.0
2020-08-13 15:00:00,58.47,58.84,58.44,58.72,152586.0,51.6929,52.02,51.6664,51.9139,152586.0
2020-08-13 15:30:00,58.73,58.85,58.51,58.59,324130.0,51.9227,52.0288,51.7282,51.799,324130.0
2020-08-14 09:30:00,58.44,59.35,57.85,59.29,310422.0,51.6664,52.4709,51.1447,52.4178,310422.0
2020-08-14 10:00:00,59.29,59.78,59.17,59.63,331279.0,52.4178,52.851,52.3117,52.7184,331279.0
2020-08-14 10:30:00,59.63,59.91,59.43,59.9,297713.0,52.7184,52.966,52.5416,52.9571,297713.0
2020-08-14 11:00:00,59.91,59.95,59.56,59.84,136043.0,52.966,53.0013,52.6565,52.9041,136043.0
2020-08-14 11:30:00,59.84,59.88,59.47,59.48,186926.0,52.9041,52.9395,52.577,52.5858,186926.0
2020-08-14 12:00:00,59.51,59.9,59.45,59.83,82662.0,52.6123,52.9571,52.5593,52.8952,82662.0
2020-08-14 12:30:00,59.83,59.84,59.51,59.51,58342.0,52.8952,52.9041,52.6123,52.6123,58342.0
2020-08-14 13:00:00,59.48,59.77,59.44,59.77,63716.0,52.5858,52.8422,52.5505,52.8422,63716.0
2020-08-14 13:30:00,59.77,59.95,59.73,59.91,317529.0,52.8422,53.0013,52.8068,52.966,317529.0
2020-08-14 14:00:00,59.9,60.0,59.63,59.79,532281.0,52.9571,53.0455,52.7184,52.8599,532281.0
2020-08-14 14:30:00,59.78,59.84,59.6,59.7,201338.0,52.851,52.9041,52.6919,52.7803,201338.0
2020-08-14 15:00:00,59.69,59.71,59.29,59.42,106877.0,52.7715,52.7892,52.4178,52.5328,106877.0
2020-08-14 15:30:00,59.42,59.63,59.34,59.54,371831.0,52.5328,52.7184,52.462,52.6389,371831.0
2020-08-17 09:30:00,59.84,59.94,59.12,59.31,257790.0,52.9041,52.9925,52.2675,52.4355,257790.0
2020-08-17 10:00:00,59.33,59.74,59.08,59.64,200658.0,52.4532,52.8157,52.2322,52.7273,200658.0
2020-08-17 10:30:00,59.65,59.75,59.52,59.75,80408.0,52.7361,52.8245,52.6212,52.8245,80408.0
2020-08-17 11:00:00,59.75,59.87,59.64,59.78,102486.0,52.8245,52.9306,52.7273,52.851,102486.0
2020-08-17 11:30:00,59.77,60.06,59.74,59.78,144543.0,52.8422,53.0986,52.8157,52.851,144543.0
2020-08-17 12:00:00,59.77,59.96,59.73,59.93,82089.0,52.8422,53.0102,52.8068,52.9837,82089.0
2020-08-17 12:30:00,59.92,60.02,59.85,59.87,62887.0,52.9748,53.0632,52.9129,52.9306,62887.0
2020-08-17 13:00:00,59.85,59.95,59.72,59.95,84533.0,52.9129,53.0013,52.798,53.0013,84533.0
2020-08-17 13:30:00,59.96,60.12,59.88,60.05,155723.0,53.0102,53.1516,52.9395,53.0897,155723.0
2020-08-17 14:00:00,60.05,60.07,59.9,59.93,216084.0,53.0897,53.1074,52.9571,52.9837,216084.0
2020-08-17 14:30:00,59.92,60.03,59.66,59.7,144566.0,52.9748,53.0721,52.745,52.7803,144566.0
2020-08-17 15:00:00,59.71,59.8,59.67,59.73,67025.0,52.7892,52.8687,52.7538,52.8068,67025.0
2020-08-17 15:30:00,59.73,59.98,59.67,59.7,413471.0,52.8068,53.0279,52.7538,52.7803,413471.0
2020-08-18 09:30:00,59.83,60.6,59.72,60.41,283937.0,52.8952,53.576,52.798,53.408,283937.0
2020-08-18 10:00:00,60.46,60.59,59.07,59.12,652158.0,53.4522,53.5672,52.2233,52.2675,652158.0
2020-08-18 10:30:00,59.12,59.46,59.12,59.29,150938.0,52.2675,52.5681,52.2675,52.4178,150938.0
2020-08-18 11:00:00,59.26,59.56,59.26,59.45,91597.0,52.3913,52.6565,52.3913,52.5593,91597.0
2020-08-18 11:30:00,59.46,59.54,59.28,59.49,81249.0,52.5681,52.6389,52.409,52.5947,81249.0
2020-08-18 12:00:00,59.51,59.6,59.41,59.53,64512.0,52.6123,52.6919,52.5239,52.63,64512.0
2020-08-18 12:30:00,59.53,59.74,59.53,59.64,82170.0,52.63,52.8157,52.63,52.7273,82170.0
2020-08-18 13:00:00,59.64,59.75,59.62,59.64,88696.0,52.7273,52.8245,52.7096,52.7273,88696.0
2020-08-18 13:30:00,59.65,59.79,59.63,59.76,78199.0,52.7361,52.8599,52.7184,52.8334,78199.0
2020-08-18 14:00:00,59.75,59.87,59.71,59.79,51710.0,52.8245,52.9306,52.7892,52.8599,51710.0
2020-08-18 14:30:00,59.79,59.85,59.4,59.51,106490.0,52.8599,52.9129,52.5151,52.6123,106490.0
2020-08-18 15:00:00,59.52,59.66,59.36,59.61,127094.0,52.6212,52.745,52.4797,52.7007,127094.0
2020-08-18 15:30:00,59.6,59.65,59.39,59.59,338871.0,52.6919,52.7361,52.5062,52.6831,338871.0
2020-08-19 09:30:00,59.26,59.37,58.45,59.2,184375.0,52.3913,52.4886,51.6752,52.3383,184375.0
2020-08-19 10:00:00,59.12,59.25,58.62,58.85,94333.0,52.2675,52.3825,51.8255,52.0288,94333.0
2020-08-19 10:30:00,58.87,59.04,58.69,58.85,126919.0,52.0465,52.1968,51.8874,52.0288,126919.0
2020-08-19 11:00:00,58.85,58.87,58.64,58.76,39795.0,52.0288,52.0465,51.8432,51.9493,39795.0
2020-08-19 11:30:00,58.76,58.8,58.54,58.57,68188.0,51.9493,51.9846,51.7548,51.7813,68188.0
2020-08-19 12:00:00,58.55,58.9,58.47,58.9,81472.0,51.7636,52.073,51.6929,52.073,81472.0
2020-08-19 12:30:00,58.86,59.0,58.57,58.63,117248.0,52.0377,52.1615,51.7813,51.8343,117248.0
2020-08-19 13:00:00,58.63,58.65,58.41,58.46,69005.0,51.8343,51.852,51.6398,51.684,69005.0
2020-08-19 13:30:00,58.47,58.53,58.3,58.36,104925.0,51.6929,51.7459,51.5426,51.5956,104925.0
2020-08-19 14:00:00,58.37,58.53,58.28,58.36,127152.0,51.6045,51.7459,51.5249,51.5956,127152.0
2020-08-19 14:30:00,58.35,58.39,58.23,58.27,114086.0,51.5868,51.6222,51.4807,51.5161,114086.0
2020-08-19 15:00:00,58.27,58.31,58.1,58.14,114967.0,51.5161,51.5514,51.3658,51.4011,114967.0
2020-08-19 15:30:00,58.14,58.16,57.88,58.08,367518.0,51.4011,51.4188,51.1713,51.3481,367518.0
2020-08-20 09:30:00,57.6,57.68,56.96,57.54,148448.0,50.9237,50.9944,50.3579,50.8707,148448.0
2020-08-20 10:00:00,57.54,57.95,57.4,57.73,162243.0,50.8707,51.2332,50.7469,51.0387,162243.0
2020-08-20 10:30:00,57.73,58.03,57.64,57.91,257539.0,51.0387,51.3039,50.9591,51.1978,257539.0
2020-08-20 11:00:00,57.91,58.03,57.83,57.95,94449.0,51.1978,51.3039,51.1271,51.2332,94449.0
2020-08-20 11:30:00,57.95,58.11,57.9,58.03,102575.0,51.2332,51.3746,51.1889,51.3039,102575.0
2020-08-20 12:00:00,58.04,58.15,57.92,58.01,58194.0,51.3127,51.41,51.2066,51.2862,58194.0
2020-08-20 12:30:00,57.99,58.3,57.99,58.22,78305.0,51.2685,51.5426,51.2685,51.4719,78305.0
2020-08-20 13:00:00,58.24,58.26,57.85,57.94,105320.0,51.4895,51.5072,51.1447,51.2243,105320.0
2020-08-20 13:30:00,57.94,58.01,57.84,57.9,79707.0,51.2243,51.2862,51.1359,51.1889,79707.0
2020-08-20 14:00:00,57.9,58.19,57.89,58.16,115941.0,51.1889,51.4453,51.1801,51.4188,115941.0
2020-08-20 14:30:00,58.17,58.3,58.13,58.24,88649.0,51.4277,51.5426,51.3923,51.4895,88649.0
2020-08-20 15:00:00,58.23,58.38,58.1,58.11,108834.0,51.4807,51.6133,51.3658,51.3746,108834.0
2020-08-20 15:30:00,58.1,58.2,57.86,57.92,205757.0,51.3658,51.4542,51.1536,51.2066,205757.0
2020-08-21 09:30:00,57.83,57.94,57.31,57.49,176655.0,51.1271,51.2243,50.6673,50.8265,176655.0
2020-08-21 10:00:00,57.53,57.6,57.38,57.55,132548.0,50.8618,50.9237,50.7292,50.8795,132548.0
2020-08-21 10:30:00,57.56,57.75,57.55,57.73,130217.0,50.8884,51.0563,50.8795,51.0387,130217.0
2020-08-21 11:00:00,57.73,57.96,57.62,57.73,105807.0,51.0387,51.242,50.9414,51.0387,105807.0
2020-08-21 11:30:00,57.73,57.86,57.69,57.7,70866.0,51.0387,51.1536,51.0033,51.0121,70866.0
2020-08-21 12:00:00,57.69,57.85,57.69,57.75,127175.0,51.0033,51.1447,51.0033,51.0563,127175.0
2020-08-21 12:30:00,57.76,57.77,57.45,57.5,92891.0,51.0652,51.074,50.7911,50.8353,92891.0
2020-08-21 13:00:00,57.52,57.63,57.48,57.53,103957.0,50.853,50.9502,50.8176,50.8618,103957.0
2020-08-21 13:30:00,57.52,57.72,57.48,57.71,78134.0,50.853,51.0298,50.8176,51.021,78134.0
2020-08-21 14:00:00,57.71,57.72,57.48,57.5,106251.0,51.021,51.0298,50.8176,50.8353,106251.0
2020-08-21 14:30:00,57.51,57.64,57.5,57.61,160144.0,50.8442,50.9591,50.8353,50.9326,160144.0
2020-08-21 15:00:00,57.61,57.69,57.42,57.46,134629.0,50.9326,51.0033,50.7646,50.7999,134629.0
2020-08-21 15:30:00,57.45,57.52,57.21,57.46,478897.0,50.7911,50.853,50.5789,50.7999,478897.0
2020-08-24 09:30:00,57.95,57.99,57.2,57.63,202593.0,51.2332,51.2685,50.5701,50.9502,202593.0
2020-08-24 10:00:00,57.62,58.15,57.58,57.84,110830.0,50.9414,51.41,50.906,51.1359,110830.0
2020-08-24 10:30:00,57.84,58.26,57.76,58.09,294148.0,51.1359,51.5072,51.0652,51.3569,294148.0
2020-08-24 11:00:00,58.09,58.84,57.97,58.71,191336.0,51.3569,52.02,51.2508,51.9051,191336.0
2020-08-24 11:30:00,58.71,58.85,58.51,58.57,104053.0,51.9051,52.0288,51.7282,51.7813,104053.0
2020-08-24 12:00:00,58.57,58.75,58.51,58.73,108402.0,51.7813,51.9404,51.7282,51.9227,108402.0
2020-08-24 12:30:00,58.73,58.83,58.62,58.68,54841.0,51.9227,52.0112,51.8255,51.8785,54841.0
2020-08-24 13:00:00,58.68,58.82,58.57,58.81,67948.0,51.8785,52.0023,51.7813,51.9935,67948.0
2020-08-24 13:30:00,58.83,58.94,58.75,58.83,137064.0,52.0112,52.1084,51.9404,52.0112,137064.0
2020-08-24 14:00:00,58.83,59.01,58.81,59.01,144573.0,52.0112,52.1703,51.9935,52.1703,144573.0
2020-08-24 14:30:00,59.01,59.24,58.95,59.2,94543.0,52.1703,52.3736,52.1172,52.3383,94543.0
2020-08-24 15:00:00,59.19,59.39,59.11,59.38,148607.0,52.3294,52.5062,52.2587,52.4974,148607.0
2020-08-24 15:30:00,59.38,59.53,59.27,59.53,280968.0,52.4974,52.63,52.4002,52.63,280968.0
2020-08-25 09:30:00,59.76,59.79,58.48,58.96,353774.0,52.8334,52.8599,51.7017,52.1261,353774.0
2020-08-25 10:00:00,58.97,59.05,58.29,58.33,246493.0,52.1349,52.2057,51.5337,51.5691,246493.0
2020-08-25 10:30:00,58.33,58.41,58.02,58.08,473944.0,51.5691,51.6398,51.295,51.3481,473944.0
2020-08-25 11:00:00,58.08,58.23,57.68,57.9,282839.0,51.3481,51.4807,50.9944,51.1889,282839.0
2020-08-25 11:30:00,57.9,58.02,57.66,57.69,347695.0,51.1889,51.295,50.9768,51.0033,347695.0
2020-08-25 12:00:00,57.7,58.05,57.7,58.01,188193.0,51.0121,51.3216,51.0121,51.2862,188193.0
2020-08-25 12:30:00,58.01,58.17,57.94,57.97,93430.0,51.2862,51.4277,51.2243,51.2508,93430.0
2020-08-25 13:00:00,57.95,57.96,57.54,57.54,174429.0,51.2332,51.242,50.8707,50.8707,174429.0
2020-08-25 13:30:00,57.54,57.71,57.43,57.43,156335.0,50.8707,51.021,50.7734,50.7734,156335.0
2020-08-25 14:00:00,57.44,57.59,57.28,57.5,115480.0,50.7823,50.9149,50.6408,50.8353,115480.0
2020-08-25 14:30:00,57.51,57.96,57.51,57.93,265657.0,50.8442,51.242,50.8442,51.2155,265657.0
2020-08-25 15:00:00,57.92,58.09,57.86,58.09,122080.0,51.2066,51.3569,51.1536,51.3569,122080.0
2020-08-25 15:30:00,58.09,58.38,58.07,58.22,357924.0,51.3569,51.6133,51.3392,51.4719,357924.0
2020-08-26 09:30:00,57.5,58.21,57.29,57.72,249181.0,50.8353,51.463,50.6497,51.0298,249181.0
2020-08-26 10:00:00,57.73,57.91,57.42,57.43,180875.0,51.0387,51.1978,50.7646,50.7734,180875.0
2020-08-26 10:30:00,57.39,57.42,56.62,56.64,345885.0,50.7381,50.7646,50.0573,50.075,345885.0
2020-08-26 11:00:00,56.65,56.67,56.24,56.53,215827.0,50.0838,50.1015,49.7214,49.9777,215827.0
2020-08-26 11:30:00,56.53,56.76,56.22,56.69,150926.0,49.9777,50.1811,49.7037,50.1192,150926.0
2020-08-26 12:00:00,56.69,57.06,56.68,57.04,174081.0,50.1192,50.4463,50.1104,50.4286,174081.0
2020-08-26 12:30:00,57.03,57.35,56.91,57.35,121073.0,50.4198,50.7027,50.3137,50.7027,121073.0
2020-08-26 13:00:00,57.35,57.47,57.15,57.22,124532.0,50.7027,50.8088,50.5259,50.5878,124532.0
2020-08-26 13:30:00,57.22,57.32,57.16,57.3,120876.0,50.5878,50.6762,50.5347,50.6585,120876.0
2020-08-26 14:00:00,57.29,57.4,57.27,57.35,156586.0,50.6497,50.7469,50.632,50.7027,156586.0
2020-08-26 14:30:00,57.33,57.45,57.28,57.41,151005.0,50.685,50.7911,50.6408,50.7557,151005.0
2020-08-26 15:00:00,57.42,57.69,57.4,57.68,195598.0,50.7646,51.0033,50.7469,50.9944,195598.0
2020-08-26 15:30:00,57.67,57.69,57.34,57.5,331651.0,50.9856,51.0033,50.6939,50.8353,331651.0
2020-08-27 09:30:00,57.84,59.64,57.79,59.52,373562.0,51.1359,52.7273,51.0917,52.6212,373562.0
2020-08-27 10:00:00,59.51,59.82,59.42,59.54,252311.0,52.6123,52.8864,52.5328,52.6389,252311.0
2020-08-27 10:30:00,59.55,59.79,59.42,59.77,127165.0,52.6477,52.8599,52.5328,52.8422,127165.0
2020-08-27 11:00:00,59.77,60.25,59.71,60.24,222752.0,52.8422,53.2666,52.7892,53.2577,222752.0
2020-08-27 11:30:00,60.24,60.92,60.16,60.88,214677.0,53.2577,53.8589,53.187,53.8235,214677.0
2020-08-27 12:00:00,60.87,60.9,60.43,60.45,172479.0,53.8147,53.8412,53.4257,53.4434,172479.0
2020-08-27 12:30:00,60.46,60.49,60.08,60.18,104149.0,53.4522,53.4787,53.1163,53.2047,104149.0
2020-08-27 13:00:00,60.18,60.59,60.08,60.35,114918.0,53.2047,53.5672,53.1163,53.355,114918.0
2020-08-27 13:30:00,60.34,60.47,59.96,60.09,98546.0,53.3461,53.4611,53.0102,53.1251,98546.0
2020-08-27 14:00:00,60.08,60.24,59.92,60.03,105823.0,53.1163,53.2577,52.9748,53.0721,105823.0
2020-08-27 14:30:00,60.04,60.11,59.88,60.1,111917.0,53.0809,53.1428,52.9395,53.134,111917.0
2020-08-27 15:00:00,60.06,60.4,60.06,60.35,109091.0,53.0986,53.3992,53.0986,53.355,109091.0
2020-08-27 15:30:00,60.35,60.38,60.0,60.03,330148.0,53.355,53.3815,53.0455,53.0721,330148.0
2020-08-28 09:30:00,60.25,60.84,60.2,60.29,152402.0,53.2666,53.7882,53.2224,53.3019,152402.0
2020-08-28 10:00:00,60.17,60.59,60.16,60.34,132846.0,53.1958,53.5672,53.187,53.3461,132846.0
2020-08-28 10:30:00,60.34,60.49,60.06,60.46,76798.0,53.3461,53.4787,53.0986,53.4522,76798.0
2020-08-28 11:00:00,60.46,60.61,60.32,60.58,79716.0,53.4522,53.5848,53.3285,53.5583,79716.0
2020-08-28 11:30:00,60.58,60.91,60.57,60.76,92296.0,53.5583,53.8501,53.5495,53.7175,92296.0
2020-08-28 12:00:00,60.74,61.15,60.74,61.14,84587.0,53.6998,54.0622,53.6998,54.0534,84587.0
2020-08-28 12:30:00,61.14,61.22,60.94,61.06,108620.0,54.0534,54.1241,53.8766,53.9827,108620.0
2020-08-28 13:00:00,61.08,61.79,61.02,61.6,236400.0,54.0004,54.6281,53.9473,54.4601,236400.0
2020-08-28 13:30:00,61.58,61.6,61.4,61.47,80010.0,54.4424,54.4601,54.2833,54.3452,80010.0
2020-08-28 14:00:00,61.45,61.72,61.41,61.72,194573.0,54.3275,54.5662,54.2921,54.5662,194573.0
2020-08-28 14:30:00,61.7,61.73,61.47,61.65,120013.0,54.5485,54.575,54.3452,54.5043,120013.0
2020-08-28 15:00:00,61.65,61.85,61.6,61.8,102784.0,54.5043,54.6811,54.4601,54.6369,102784.0
2020-08-28 15:30:00,61.82,62.0,61.72,61.89,450450.0,54.6546,54.8137,54.5662,54.7165,450450.0
2020-08-31 09:30:00,61.86,62.0,60.61,60.81,179822.0,54.69,54.8137,53.5848,53.7617,179822.0
2020-08-31 10:00:00,60.82,61.4,60.75,61.01,104090.0,53.7705,54.2833,53.7086,53.9385,104090.0
2020-08-31 10:30:00,61.01,61.37,60.96,61.04,89613.0,53.9385,54.2567,53.8943,53.965,89613.0
2020-08-31 11:00:00,61.05,61.19,60.74,60.8,97268.0,53.9738,54.0976,53.6998,53.7528,97268.0
2020-08-31 11:30:00,60.78,61.18,60.74,61.05,62929.0,53.7351,54.0888,53.6998,53.9738,62929.0
2020-08-31 12:00:00,61.05,61.06,60.69,60.69,98539.0,53.9738,53.9827,53.6556,53.6556,98539.0
2020-08-31 12:30:00,60.7,61.01,60.7,60.97,69545.0,53.6644,53.9385,53.6644,53.9031,69545.0
2020-08-31 13:00:00,60.98,60.98,60.63,60.87,92598.0,53.912,53.912,53.6025,53.8147,92598.0
2020-08-31 13:30:00,60.86,60.94,60.68,60.76,82674.0,53.8059,53.8766,53.6467,53.7175,82674.0
2020-08-31 14:00:00,60.77,60.82,60.57,60.57,59235.0,53.7263,53.7705,53.5495,53.5495,59235.0
2020-08-31 14:30:00,60.58,60.8,60.57,60.69,58249.0,53.5583,53.7528,53.5495,53.6556,58249.0
2020-08-31 15:00:00,60.7,60.73,60.46,60.59,79400.0,53.6644,53.6909,53.4522,53.5672,79400.0
2020-08-31 15:30:00,60.58,60.62,60.11,60.13,460939.0,53.5583,53.5937,53.1428,53.1605,460939.0
2020-09-01 09:30:00,59.56,60.3,58.92,60.22,210023.0,52.6565,53.3108,52.0907,53.24,210023.0
2020-09-01 10:00:00,60.26,60.39,59.95,60.31,110850.0,53.2754,53.3903,53.0013,53.3196,110850.0
2020-09-01 10:30:00,60.28,60.31,59.9,60.1,102490.0,53.2931,53.3196,52.9571,53.134,102490.0
2020-09-01 11:00:00,60.09,60.34,59.81,59.89,92627.0,53.1251,53.3461,52.8776,52.9483,92627.0
2020-09-01 11:30:00,59.87,60.28,59.85,60.08,68509.0,52.9306,53.2931,52.9129,53.1163,68509.0
2020-09-01 12:00:00,60.06,60.18,60.0,60.03,122516.0,53.0986,53.2047,53.0455,53.0721,122516.0
2020-09-01 12:30:00,60.03,60.2,60.0,60.13,83320.0,53.0721,53.2224,53.0455,53.1605,83320.0
2020-09-01 13:00:00,60.11,60.26,59.98,60.01,112115.0,53.1428,53.2754,53.0279,53.0544,112115.0
2020-09-01 13:30:00,60.02,60.12,59.95,60.0,137094.0,53.0632,53.1516,53.0013,53.0455,137094.0
2020-09-01 14:00:00,60.0,60.18,59.98,60.16,115761.0,53.0455,53.2047,53.0279,53.187,115761.0
2020-09-01 14:30:00,60.15,60.21,59.97,60.05,171335.0,53.1782,53.2312,53.019,53.0897,171335.0
2020-09-01 15:00:00,60.05,60.14,59.99,60.01,119918.0,53.0897,53.1693,53.0367,53.0544,119918.0
2020-09-01 15:30:00,60.01,60.2,59.97,60.1,263007.0,53.0544,53.2224,53.019,53.134,263007.0
2020-09-02 09:30:00,60.33,60.46,59.62,59.86,214322.0,53.3373,53.4522,52.7096,52.9218,214322.0
2020-09-02 10:00:00,59.79,60.38,59.79,60.38,128298.0,52.8599,53.3815,52.8599,53.3815,128298.0
2020-09-02 10:30:00,60.39,60.62,60.07,60.23,126117.0,53.3903,53.5937,53.1074,53.2489,126117.0
2020-09-02 11:00:00,60.23,60.69,60.21,60.34,59102.0,53.2489,53.6556,53.2312,53.3461,59102.0
2020-09-02 11:30:00,60.34,60.62,60.3,60.45,87359.0,53.3461,53.5937,53.3108,53.4434,87359.0
2020-09-02 12:00:00,60.43,60.49,60.31,60.45,48130.0,53.4257,53.4787,53.3196,53.4434,48130.0
2020-09-02 12:30:00,60.45,60.5,60.31,60.35,40507.0,53.4434,53.4876,53.3196,53.355,40507.0
2020-09-02 13:00:00,60.35,60.4,60.23,60.4,43789.0,53.355,53.3992,53.2489,53.3992,43789.0
2020-09-02 13:30:00,60.39,60.5,60.31,60.35,41189.0,53.3903,53.4876,53.3196,53.355,41189.0
2020-09-02 14:00:00,60.33,60.43,60.18,60.34,65884.0,53.3373,53.4257,53.2047,53.3461,65884.0
2020-09-02 14:30:00,60.35,60.64,60.26,60.6,77665.0,53.355,53.6114,53.2754,53.576,77665.0
2020-09-02 15:00:00,60.58,60.86,60.58,60.73,92606.0,53.5583,53.8059,53.5583,53.6909,92606.0
2020-09-02 15:30:00,60.73,61.12,60.7,60.82,304426.0,53.6909,54.0357,53.6644,53.7705,304426.0
2020-09-03 09:30:00,61.14,62.17,61.09,61.93,168473.0,54.0534,54.964,54.0092,54.7518,168473.0
2020-09-03 10:00:00,61.9,61.9,61.04,61.24,158066.0,54.7253,54.7253,53.965,54.1418,158066.0
2020-09-03 10:30:00,61.23,61.33,60.89,61.26,168117.0,54.133,54.2214,53.8324,54.1595,168117.0
2020-09-03 11:00:00,61.26,61.3,60.02,60.15,225509.0,54.1595,54.1949,53.0632,53.1782,225509.0
2020-09-03 11:30:00,60.15,60.94,60.07,60.75,93388.0,53.1782,53.8766,53.1074,53.7086,93388.0
2020-09-03 12:00:00,60.76,61.1,60.65,60.79,68322.0,53.7175,54.018,53.6202,53.744,68322.0
2020-09-03 12:30:00,60.79,60.85,60.52,60.6,62467.0,53.744,53.797,53.5053,53.576,62467.0
2020-09-03 13:00:00,60.62,60.8,60.42,60.63,76419.0,53.5937,53.7528,53.4169,53.6025,76419.0
2020-09-03 13:30:00,60.61,60.62,60.16,60.24,77433.0,53.5848,53.5937,53.187,53.2577,77433.0
2020-09-03 14:00:00,60.22,60.46,60.17,60.36,93819.0,53.24,53.4522,53.1958,53.3638,93819.0
2020-09-03 14:30:00,60.36,60.69,60.1,60.13,85427.0,53.3638,53.6556,53.134,53.1605,85427.0
2020-09-03 15:00:00,60.14,60.24,59.91,60.0,106291.0,53.1693,53.2577,52.966,53.0455,106291.0
2020-09-03 15:30:00,59.99,60.49,59.96,60.37,412795.0,53.0367,53.4787,53.0102,53.3727,412795.0
2020-09-04 09:30:00,60.98,61.69,60.86,60.9,139614.0,53.912,54.5397,53.8059,53.8412,139614.0
2020-09-04 10:00:00,60.88,61.21,60.3,60.42,108671.0,53.8235,54.1153,53.3108,53.4169,108671.0
2020-09-04 10:30:00,60.42,60.51,59.8,60.27,109353.0,53.4169,53.4964,52.8687,53.2842,109353.0
2020-09-04 11:00:00,60.24,60.26,59.67,59.82,126066.0,53.2577,53.2754,52.7538,52.8864,126066.0
2020-09-04 11:30:00,59.82,60.04,59.54,59.81,101366.0,52.8864,53.0809,52.6389,52.8776,101366.0
2020-09-04 12:00:00,59.8,60.27,59.76,60.21,93473.0,52.8687,53.2842,52.8334,53.2312,93473.0
2020-09-04 12:30:00,60.21,60.38,60.02,60.22,84770.0,53.2312,53.3815,53.0632,53.24,84770.0
2020-09-04 13:00:00,60.22,60.24,59.98,60.08,64804.0,53.24,53.2577,53.0279,53.1163,64804.0
2020-09-04 13:30:00,60.05,60.26,59.8,60.21,73163.0,53.0897,53.2754,52.8687,53.2312,73163.0
2020-09-04 14:00:00,60.2,60.32,60.07,60.32,80916.0,53.2224,53.3285,53.1074,53.3285,80916.0
2020-09-04 14:30:00,60.3,60.61,60.18,60.44,69506.0,53.3108,53.5848,53.2047,53.4345,69506.0
2020-09-04 15:00:00,60.46,60.5,60.25,60.37,103813.0,53.4522,53.4876,53.2666,53.3727,103813.0
2020-09-04 15:30:00,60.36,60.39,59.98,60.14,204266.0,53.3638,53.3903,53.0279,53.1693,204266.0
2020-09-08 09:30:00,59.51,60.06,59.36,59.72,178847.0,52.6123,53.0986,52.4797,52.798,178847.0
2020-09-08 10:00:00,59.76,60.39,59.48,60.34,153771.0,52.8334,53.3903,52.5858,53.3461,153771.0
2020-09-08 10:30:00,60.32,60.5,59.87,59.98,90962.0,53.3285,53.4876,52.9306,53.0279,90962.0
2020-09-08 11:00:00,59.98,60.58,59.92,60.46,84570.0,53.0279,53.5583,52.9748,53.4522,84570.0
2020-09-08 11:30:00,60.44,60.47,60.17,60.34,77148.0,53.4345,53.4611,53.1958,53.3461,77148.0
2020-09-08 12:00:00,60.34,60.52,60.27,60.33,60016.0,53.3461,53.5053,53.2842,53.3373,60016.0
2020-09-08 12:30:00,60.37,60.39,60.14,60.17,83331.0,53.3727,53.3903,53.1693,53.1958,83331.0
2020-09-08 13:00:00,60.18,60.48,60.09,60.36,66435.0,53.2047,53.4699,53.1251,53.3638,66435.0
2020-09-08 13:30:00,60.34,60.37,59.98,59.98,68663.0,53.3461,53.3727,53.0279,53.0279,68663.0
2020-09-08 14:00:00,59.98,60.03,59.84,59.86,96013.0,53.0279,53.0721,52.9041,52.9218,96013.0
2020-09-08 14:30:00,59.86,59.87,59.32,59.62,137437.0,52.9218,52.9306,52.4444,52.7096,137437.0
2020-09-08 15:00:00,59.6,59.65,59.24,59.62,126311.0,52.6919,52.7361,52.3736,52.7096,126311.0
2020-09-08 15:30:00,59.62,59.66,59.31,59.54,488116.0,52.7096,52.745,52.4355,52.6389,488116.0
2020-09-09 09:30:00,60.0,60.23,59.01,59.84,455994.0,53.0455,53.2489,52.1703,52.9041,455994.0
2020-09-09 10:00:00,59.85,60.27,59.71,59.74,251849.0,52.9129,53.2842,52.7892,52.8157,251849.0
2020-09-09 10:30:00,59.7,60.14,59.69,60.01,154909.0,52.7803,53.1693,52.7715,53.0544,154909.0
2020-09-09 11:00:00,60.03,60.39,59.98,60.25,91503.0,53.0721,53.3903,53.0279,53.2666,91503.0
2020-09-09 11:30:00,60.23,60.33,59.85,59.87,85959.0,53.2489,53.3373,52.9129,52.9306,85959.0
2020-09-09 12:00:00,59.85,60.2,59.84,60.2,52349.0,52.9129,53.2224,52.9041,53.2224,52349.0
2020-09-09 12:30:00,60.19,60.74,60.18,60.72,96166.0,53.2135,53.6998,53.2047,53.6821,96166.0
2020-09-09 13:00:00,60.71,61.57,60.68,61.53,183853.0,53.6732,54.4336,53.6467,54.3982,183853.0
2020-09-09 13:30:00,61.55,61.87,61.52,61.6,244300.0,54.4159,54.6988,54.3894,54.4601,244300.0
2020-09-09 14:00:00,61.64,61.94,61.43,61.58,184055.0,54.4955,54.7607,54.3098,54.4424,184055.0
2020-09-09 14:30:00,61.55,61.7,61.37,61.55,178552.0,54.4159,54.5485,54.2567,54.4159,178552.0
2020-09-09 15:00:00,61.57,61.8,61.57,61.67,268760.0,54.4336,54.6369,54.4336,54.522,268760.0
2020-09-09 15:30:00,61.65,61.79,61.33,61.44,735187.0,54.5043,54.6281,54.2214,54.3186,735187.0
2020-09-10 09:30:00,61.87,63.11,61.48,62.61,281493.0,54.6988,55.7951,54.354,55.353,281493.0
2020-09-10 10:00:00,62.66,62.68,62.13,62.16,139757.0,55.3972,55.4149,54.9287,54.9552,139757.0
2020-09-10 10:30:00,62.16,62.2,61.39,61.46,145109.0,54.9552,54.9905,54.2744,54.3363,145109.0
2020-09-10 11:00:00,61.46,61.95,61.45,61.85,84401.0,54.3363,54.7695,54.3275,54.6811,84401.0
2020-09-10 11:30:00,61.82,62.02,61.59,61.79,79574.0,54.6546,54.8314,54.4512,54.6281,79574.0
2020-09-10 12:00:00,61.76,61.94,61.66,61.86,97211.0,54.6015,54.7607,54.5131,54.69,97211.0
2020-09-10 12:30:00,61.85,61.91,61.55,61.85,78822.0,54.6811,54.7342,54.4159,54.6811,78822.0
2020-09-10 13:00:00,61.86,62.41,61.8,62.3,116982.0,54.69,55.1762,54.6369,55.079,116982.0
2020-09-10 13:30:00,62.31,62.64,62.23,62.41,105568.0,55.0878,55.3795,55.0171,55.1762,105568.0
2020-09-10 14:00:00,62.35,62.66,61.96,61.97,121335.0,55.1232,55.3972,54.7784,54.7872,121335.0
2020-09-10 14:30:00,61.99,62.41,61.99,62.4,154952.0,54.8049,55.1762,54.8049,55.1674,154952.0
2020-09-10 15:00:00,62.38,62.41,61.74,62.01,527923.0,55.1497,55.1762,54.5839,54.8226,527923.0
2020-09-10 15:30:00,62.01,62.08,61.72,61.78,564236.0,54.8226,54.8845,54.5662,54.6192,564236.0
2020-09-11 09:30:00,61.9,62.44,61.77,62.01,403494.0,54.7253,55.2027,54.6104,54.8226,403494.0
2020-09-11 10:00:00,62.01,62.46,61.98,62.28,148538.0,54.8226,55.2204,54.796,55.0613,148538.0
2020-09-11 10:30:00,62.29,62.38,62.14,62.25,170384.0,55.0701,55.1497,54.9375,55.0348,170384.0
2020-09-11 11:00:00,62.26,62.38,62.17,62.3,159770.0,55.0436,55.1497,54.964,55.079,159770.0
2020-09-11 11:30:00,62.3,62.39,62.21,62.36,79747.0,55.079,55.1585,54.9994,55.132,79747.0
2020-09-11 12:00:00,62.3,62.42,62.21,62.22,83758.0,55.079,55.185,54.9994,55.0082,83758.0
2020-09-11 12:30:00,62.22,62.34,62.11,62.18,137253.0,55.0082,55.1143,54.911,54.9729,137253.0
2020-09-11 13:00:00,62.18,62.28,62.03,62.16,221821.0,54.9729,55.0613,54.8403,54.9552,221821.0
2020-09-11 13:30:00,62.17,62.28,62.05,62.1,163571.0,54.964,55.0613,54.8579,54.9021,163571.0
2020-09-11 14:00:00,62.1,62.32,61.96,62.16,139651.0,54.9021,55.0966,54.7784,54.9552,139651.0
2020-09-11 14:30:00,62.15,62.5,62.15,62.37,92791.0,54.9463,55.2558,54.9463,55.1408,92791.0
2020-09-11 15:00:00,62.37,62.53,62.06,62.49,120517.0,55.1408,55.2823,54.8668,55.2469,120517.0
2020-09-11 15:30:00,62.5,62.62,62.3,62.33,209044.0,55.2558,55.3619,55.079,55.1055,209044.0
2020-09-14 09:30:00,62.75,63.36,62.44,63.25,114275.0,55.4768,56.0161,55.2027,55.9188,114275.0
2020-09-14 10:00:00,63.35,63.35,62.78,62.79,95673.0,56.0073,56.0073,55.5033,55.5122,95673.0
2020-09-14 10:30:00,62.8,63.64,62.8,63.6,134538.0,55.521,56.2636,55.521,56.2283,134538.0
2020-09-14 11:00:00,63.6,63.74,63.42,63.53,124391.0,56.2283,56.352,56.0691,56.1664,124391.0
2020-09-14 11:30:00,63.54,63.99,63.53,63.86,78132.0,56.1752,56.5731,56.1664,56.4581,78132.0
2020-09-14 12:00:00,63.87,64.43,63.81,64.43,92509.0,56.467,56.9621,56.4139,56.9621,92509.0
2020-09-14 12:30:00,64.41,64.67,64.39,64.64,126374.0,56.9444,57.1743,56.9267,57.1477,126374.0
2020-09-14 13:00:00,64.64,64.66,64.06,64.29,107516.0,57.1477,57.1654,56.635,56.8383,107516.0
2020-09-14 13:30:00,64.33,64.43,64.16,64.38,60480.0,56.8737,56.9621,56.7234,56.9179,60480.0
2020-09-14 14:00:00,64.38,64.73,64.35,64.67,102353.0,56.9179,57.2273,56.8913,57.1743,102353.0
2020-09-14 14:30:00,64.68,64.87,64.61,64.75,95301.0,57.1831,57.3511,57.1212,57.245,95301.0
2020-09-14 15:00:00,64.74,64.81,64.45,64.61,98080.0,57.2361,57.298,56.9798,57.1212,98080.0
2020-09-14 15:30:00,64.63,64.8,64.52,64.58,227860.0,57.1389,57.2892,57.0416,57.0947,227860.0
2020-09-15 09:30:00,64.69,64.95,64.23,64.59,215140.0,57.1919,57.4218,56.7853,57.1035,215140.0
2020-09-15 10:00:00,64.58,65.4,64.44,65.14,256067.0,57.0947,57.8196,56.9709,57.5898,256067.0
2020-09-15 10:30:00,65.13,65.46,64.89,65.46,327241.0,57.5809,57.8727,57.3688,57.8727,327241.0
2020-09-15 11:00:00,65.45,65.55,65.28,65.41,151628.0,57.8638,57.9523,57.7136,57.8285,151628.0
2020-09-15 11:30:00,65.41,65.41,65.09,65.22,112243.0,57.8285,57.8285,57.5456,57.6605,112243.0
2020-09-15 12:00:00,65.21,65.23,64.84,64.94,99204.0,57.6517,57.6693,57.3245,57.413,99204.0
2020-09-15 12:30:00,64.96,65.13,64.88,65.08,69024.0,57.4306,57.5809,57.3599,57.5367,69024.0
2020-09-15 13:00:00,65.09,65.38,65.06,65.26,85237.0,57.5456,57.802,57.5191,57.6959,85237.0
2020-09-15 13:30:00,65.26,65.44,65.22,65.27,99863.0,57.6959,57.855,57.6605,57.7047,99863.0
2020-09-15 14:00:00,65.28,65.41,65.15,65.4,168292.0,57.7136,57.8285,57.5986,57.8196,168292.0
2020-09-15 14:30:00,65.4,65.65,65.39,65.62,157946.0,57.8196,58.0407,57.8108,58.0141,157946.0
2020-09-15 15:00:00,65.62,65.64,65.4,65.4,230421.0,58.0141,58.0318,57.8196,57.8196,230421.0
2020-09-15 15:30:00,65.4,65.44,65.17,65.38,434935.0,57.8196,57.855,57.6163,57.802,434935.0
2020-09-16 09:30:00,65.61,66.88,65.45,66.81,320416.0,58.0053,59.1281,57.8638,59.0662,320416.0
2020-09-16 10:00:00,66.83,67.34,66.72,67.25,274070.0,59.0839,59.5348,58.9866,59.4552,274070.0
2020-09-16 10:30:00,67.26,67.38,66.74,66.97,255250.0,59.4641,59.5701,59.0043,59.2077,255250.0
2020-09-16 11:00:00,66.96,67.83,66.94,67.8,176232.0,59.1988,59.968,59.1811,59.9415,176232.0
2020-09-16 11:30:00,67.8,68.33,67.65,68.23,329333.0,59.9415,60.41,59.8088,60.3216,329333.0
2020-09-16 12:00:00,68.21,68.5,68.15,68.44,267090.0,60.3039,60.5603,60.2509,60.5073,267090.0
2020-09-16 12:30:00,68.43,68.57,68.13,68.23,198526.0,60.4984,60.6222,60.2332,60.3216,198526.0
2020-09-16 13:00:00,68.23,68.41,68.12,68.19,144299.0,60.3216,60.4808,60.2244,60.2863,144299.0
2020-09-16 13:30:00,68.19,68.47,67.95,68.44,227590.0,60.2863,60.5338,60.0741,60.5073,227590.0
2020-09-16 14:00:00,68.46,68.86,68.3,68.72,197380.0,60.525,60.8786,60.3835,60.7548,197380.0
2020-09-16 14:30:00,68.73,68.82,68.44,68.68,240196.0,60.7637,60.8432,60.5073,60.7195,240196.0
2020-09-16 15:00:00,68.69,68.76,68.23,68.57,354188.0,60.7283,60.7902,60.3216,60.6222,354188.0
2020-09-16 15:30:00,68.56,68.64,68.18,68.26,861934.0,60.6134,60.6841,60.2774,60.3481,861934.0
2020-09-17 09:30:00,67.51,68.91,67.36,68.36,481746.0,59.6851,60.9228,59.5525,60.4366,481746.0
2020-09-17 10:00:00,68.37,69.09,68.27,68.85,388545.0,60.4454,61.0819,60.357,60.8698,388545.0
2020-09-17 10:30:00,68.83,68.99,68.0,68.58,349417.0,60.8521,60.9935,60.1183,60.6311,349417.0
2020-09-17 11:00:00,68.58,68.87,68.49,68.72,197215.0,60.6311,60.8874,60.5515,60.7548,197215.0
2020-09-17 11:30:00,68.7,68.76,68.35,68.35,275190.0,60.7371,60.7902,60.4277,60.4277,275190.0
2020-09-17 12:00:00,68.34,68.48,67.38,67.53,193957.0,60.4189,60.5426,59.5701,59.7028,193957.0
2020-09-17 12:30:00,67.53,68.12,67.49,68.12,171842.0,59.7028,60.2244,59.6674,60.2244,171842.0
2020-09-17 13:00:00,68.13,68.41,67.99,68.2,128519.0,60.2332,60.4808,60.1094,60.2951,128519.0
2020-09-17 13:30:00,68.19,68.59,68.18,68.51,140177.0,60.2863,60.6399,60.2774,60.5692,140177.0
2020-09-17 14:00:00,68.51,68.66,68.31,68.31,155239.0,60.5692,60.7018,60.3924,60.3924,155239.0
2020-09-17 14:30:00,68.3,68.44,68.09,68.25,153941.0,60.3835,60.5073,60.1978,60.3393,153941.0
2020-09-17 15:00:00,68.26,68.44,68.11,68.25,188014.0,60.3481,60.5073,60.2155,60.3393,188014.0
2020-09-17 15:30:00,68.24,68.59,68.23,68.4,454961.0,60.3305,60.6399,60.3216,60.4719,454961.0
2020-09-18 09:30:00,68.57,69.52,68.43,68.91,654716.0,60.6222,61.4621,60.4984,60.9228,654716.0
2020-09-18 10:00:00,68.92,69.09,68.49,69.06,166240.0,60.9316,61.0819,60.5515,61.0554,166240.0
2020-09-18 10:30:00,69.05,69.09,68.57,68.73,113066.0,61.0466,61.0819,60.6222,60.7637,113066.0
2020-09-18 11:00:00,68.73,69.16,68.73,69.14,116715.0,60.7637,61.1438,60.7637,61.1261,116715.0
2020-09-18 11:30:00,69.16,69.19,68.78,69.02,102112.0,61.1438,61.1704,60.8079,61.0201,102112.0
2020-09-18 12:00:00,69.04,69.27,68.91,69.06,92147.0,61.0377,61.2411,60.9228,61.0554,92147.0
2020-09-18 12:30:00,69.05,69.1,68.49,68.67,114560.0,61.0466,61.0908,60.5515,60.7106,114560.0
2020-09-18 13:00:00,68.66,68.75,68.42,68.42,203624.0,60.7018,60.7814,60.4896,60.4896,203624.0
2020-09-18 13:30:00,68.4,68.4,67.63,67.71,149940.0,60.4719,60.4719,59.7912,59.8619,149940.0
2020-09-18 14:00:00,67.72,67.98,67.43,67.58,263730.0,59.8707,60.1006,59.6143,59.747,263730.0
2020-09-18 14:30:00,67.58,67.94,67.47,67.94,155271.0,59.747,60.0652,59.6497,60.0652,155271.0
2020-09-18 15:00:00,67.97,68.13,67.74,67.89,142204.0,60.0918,60.2332,59.8884,60.021,142204.0
2020-09-18 15:30:00,67.87,68.05,67.41,67.65,492123.0,60.0033,60.1625,59.5967,59.8088,492123.0
2020-09-21 09:30:00,65.05,66.1,63.94,64.37,560566.0,57.5102,58.4385,56.5289,56.909,560566.0
2020-09-21 10:00:00,64.39,64.5,63.58,63.69,371572.0,56.9267,57.024,56.2106,56.3078,371572.0
2020-09-21 10:30:00,63.65,64.36,63.58,64.14,178967.0,56.2725,56.9002,56.2106,56.7057,178967.0
2020-09-21 11:00:00,64.13,64.57,63.58,63.81,162383.0,56.6968,57.0858,56.2106,56.4139,162383.0
2020-09-21 11:30:00,63.8,63.92,63.41,63.62,271725.0,56.4051,56.5112,56.0603,56.246,271725.0
2020-09-21 12:00:00,63.61,64.33,63.61,64.13,190804.0,56.2371,56.8737,56.2371,56.6968,190804.0
2020-09-21 12:30:00,64.14,64.37,63.97,64.35,64571.0,56.7057,56.909,56.5554,56.8913,64571.0
2020-09-21 13:00:00,64.35,64.65,64.16,64.32,80115.0,56.8913,57.1566,56.7234,56.8648,80115.0
2020-09-21 13:30:00,64.34,64.4,63.75,63.82,122271.0,56.8825,56.9355,56.3609,56.4228,122271.0
2020-09-21 14:00:00,63.8,63.94,63.55,63.79,196381.0,56.4051,56.5289,56.1841,56.3963,196381.0
2020-09-21 14:30:00,63.78,64.07,63.67,63.97,166559.0,56.3874,56.6438,56.2902,56.5554,166559.0
2020-09-21 15:00:00,64.02,64.12,63.77,63.92,161013.0,56.5996,56.688,56.3786,56.5112,161013.0
2020-09-21 15:30:00,63.92,64.16,63.85,64.04,529094.0,56.5112,56.7234,56.4493,56.6173,529094.0
2020-09-22 09:30:00,64.33,64.82,64.02,64.04,343212.0,56.8737,57.3069,56.5996,56.6173,343212.0
2020-09-22 10:00:00,64.07,64.63,63.84,64.28,235640.0,56.6438,57.1389,56.4405,56.8295,235640.0
2020-09-22 10:30:00,64.28,64.5,63.77,63.79,188720.0,56.8295,57.024,56.3786,56.3963,188720.0
2020-09-22 11:00:00,63.8,63.95,63.68,63.75,133378.0,56.4051,56.5377,56.299,56.3609,133378.0
2020-09-22 11:30:00,63.75,64.1,63.53,64.1,70334.0,56.3609,56.6703,56.1664,56.6703,70334.0
2020-09-22 12:00:00,64.1,64.11,63.69,63.81,79777.0,56.6703,56.6792,56.3078,56.4139,79777.0
2020-09-22 12:30:00,63.8,63.9,63.49,63.58,68374.0,56.4051,56.4935,56.131,56.2106,68374.0
2020-09-22 13:00:00,63.59,63.61,63.35,63.53,113023.0,56.2194,56.2371,56.0073,56.1664,113023.0
2020-09-22 13:30:00,63.53,63.63,63.34,63.34,115034.0,56.1664,56.2548,55.9984,55.9984,115034.0
2020-09-22 14:00:00,63.35,63.58,63.26,63.38,149569.0,56.0073,56.2106,55.9277,56.0338,149569.0
2020-09-22 14:30:00,63.39,63.53,63.37,63.4,92312.0,56.0426,56.1664,56.0249,56.0515,92312.0
2020-09-22 15:00:00,63.4,63.77,63.27,63.75,137357.0,56.0515,56.3786,55.9365,56.3609,137357.0
2020-09-22 15:30:00,63.74,64.08,63.69,64.02,378699.0,56.352,56.6526,56.3078,56.5996,378699.0
2020-09-23 09:30:00,64.12,64.99,63.92,63.92,144775.0,56.688,57.4572,56.5112,56.5112,144775.0
2020-09-23 10:00:00,63.92,63.94,63.27,63.33,126894.0,56.5112,56.5289,55.9365,55.9896,126894.0
2020-09-23 10:30:00,63.3,63.41,62.87,62.91,133866.0,55.963,56.0603,55.5829,55.6183,133866.0
2020-09-23 11:00:00,62.89,62.99,62.62,62.78,88346.0,55.6006,55.689,55.3619,55.5033,88346.0
2020-09-23 11:30:00,62.77,62.96,62.35,62.49,81622.0,55.4945,55.6625,55.1232,55.2469,81622.0
2020-09-23 12:00:00,62.47,62.57,62.23,62.53,108661.0,55.2293,55.3177,55.0171,55.2823,108661.0
2020-09-23 12:30:00,62.58,62.59,62.03,62.25,98195.0,55.3265,55.3353,54.8403,55.0348,98195.0
2020-09-23 13:00:00,62.28,62.45,62.11,62.21,102471.0,55.0613,55.2116,54.911,54.9994,102471.0
2020-09-23 13:30:00,62.22,62.27,61.84,61.9,87761.0,55.0082,55.0524,54.6723,54.7253,87761.0
2020-09-23 14:00:00,61.86,61.87,61.1,61.22,125723.0,54.69,54.6988,54.018,54.1241,125723.0
2020-09-23 14:30:00,61.24,61.26,60.47,60.52,150615.0,54.1418,54.1595,53.4611,53.5053,150615.0
2020-09-23 15:00:00,60.52,60.84,60.25,60.84,326719.0,53.5053,53.7882,53.2666,53.7882,326719.0
2020-09-23 15:30:00,60.85,60.96,60.43,60.53,696104.0,53.797,53.8943,53.4257,53.5141,696104.0
2020-09-24 09:30:00,60.34,60.45,58.94,60.45,217582.0,53.3461,53.4434,52.1084,53.4434,217582.0
2020-09-24 10:00:00,60.4,60.81,60.17,60.23,114614.0,53.3992,53.7617,53.1958,53.2489,114614.0
2020-09-24 10:30:00,60.26,60.26,59.9,60.22,131540.0,53.2754,53.2754,52.9571,53.24,131540.0
2020-09-24 11:00:00,60.22,60.74,60.07,60.63,112404.0,53.24,53.6998,53.1074,53.6025,112404.0
2020-09-24 11:30:00,60.64,60.98,60.53,60.95,128584.0,53.6114,53.912,53.5141,53.8854,128584.0
2020-09-24 12:00:00,60.96,61.64,60.94,61.51,221768.0,53.8943,54.4955,53.8766,54.3805,221768.0
2020-09-24 12:30:00,61.5,61.5,61.15,61.44,92126.0,54.3717,54.3717,54.0622,54.3186,92126.0
2020-09-24 13:00:00,61.42,62.1,61.4,62.04,75550.0,54.301,54.9021,54.2833,54.8491,75550.0
2020-09-24 13:30:00,62.04,62.36,62.01,62.15,127940.0,54.8491,55.132,54.8226,54.9463,127940.0
2020-09-24 14:00:00,62.17,62.23,61.49,61.65,246327.0,54.964,55.0171,54.3628,54.5043,246327.0
2020-09-24 14:30:00,61.65,62.06,61.45,61.47,160178.0,54.5043,54.8668,54.3275,54.3452,160178.0
2020-09-24 15:00:00,61.49,61.58,61.02,61.24,167950.0,54.3628,54.4424,53.9473,54.1418,167950.0
2020-09-24 15:30:00,61.23,61.64,61.16,61.59,368558.0,54.133,54.4955,54.0711,54.4512,368558.0
2020-09-25 09:30:00,60.83,61.5,60.61,61.21,159650.0,53.7793,54.3717,53.5848,54.1153,159650.0
2020-09-25 10:00:00,61.23,61.54,60.82,61.5,87159.0,54.133,54.407,53.7705,54.3717,87159.0
2020-09-25 10:30:00,61.53,61.69,61.12,61.25,63320.0,54.3982,54.5397,54.0357,54.1507,63320.0
2020-09-25 11:00:00,61.26,61.38,60.96,60.98,308469.0,54.1595,54.2656,53.8943,53.912,308469.0
2020-09-25 11:30:00,61.0,61.01,60.53,60.65,115199.0,53.9296,53.9385,53.5141,53.6202,115199.0
2020-09-25 12:00:00,60.66,60.99,60.66,60.9,83465.0,53.629,53.9208,53.629,53.8412,83465.0
2020-09-25 12:30:00,60.92,61.4,60.9,61.33,120143.0,53.8589,54.2833,53.8412,54.2214,120143.0
2020-09-25 13:00:00,61.33,61.45,61.26,61.39,138949.0,54.2214,54.3275,54.1595,54.2744,138949.0
2020-09-25 13:30:00,61.4,61.53,61.33,61.4,77638.0,54.2833,54.3982,54.2214,54.2833,77638.0
2020-09-25 14:00:00,61.36,61.97,61.36,61.97,102552.0,54.2479,54.7872,54.2479,54.7872,102552.0
2020-09-25 14:30:00,61.97,62.15,61.8,62.13,93078.0,54.7872,54.9463,54.6369,54.9287,93078.0
2020-09-25 15:00:00,62.11,62.21,61.98,62.06,87492.0,54.911,54.9994,54.796,54.8668,87492.0
2020-09-25 15:30:00,62.06,62.08,61.79,62.0,220587.0,54.8668,54.8845,54.6281,54.8137,220587.0
2020-09-28 09:30:00,63.08,63.48,62.0,62.32,192571.0,55.7685,56.1222,54.8137,55.0966,192571.0
2020-09-28 10:00:00,62.33,62.77,62.23,62.51,153867.0,55.1055,55.4945,55.0171,55.2646,153867.0
2020-09-28 10:30:00,62.5,62.74,62.36,62.56,77452.0,55.2558,55.468,55.132,55.3088,77452.0
2020-09-28 11:00:00,62.57,62.66,62.39,62.48,72532.0,55.3177,55.3972,55.1585,55.2381,72532.0
2020-09-28 11:30:00,62.47,62.73,62.36,62.45,73679.0,55.2293,55.4591,55.132,55.2116,73679.0
2020-09-28 12:00:00,62.47,62.59,62.38,62.57,70273.0,55.2293,55.3353,55.1497,55.3177,70273.0
2020-09-28 12:30:00,62.59,62.64,62.45,62.45,53765.0,55.3353,55.3795,55.2116,55.2116,53765.0
2020-09-28 13:00:00,62.46,62.48,62.27,62.42,49266.0,55.2204,55.2381,55.0524,55.185,49266.0
2020-09-28 13:30:00,62.45,62.5,62.26,62.33,44826.0,55.2116,55.2558,55.0436,55.1055,44826.0
2020-09-28 14:00:00,62.33,62.46,62.2,62.22,54536.0,55.1055,55.2204,54.9905,55.0082,54536.0
2020-09-28 14:30:00,62.22,62.43,62.14,62.3,70146.0,55.0082,55.1939,54.9375,55.079,70146.0
2020-09-28 15:00:00,62.32,62.32,62.12,62.22,65331.0,55.0966,55.0966,54.9198,55.0082,65331.0
2020-09-28 15:30:00,62.21,62.22,61.77,61.89,245189.0,54.9994,55.0082,54.6104,54.7165,245189.0
2020-09-29 09:30:00,61.65,61.99,61.29,61.71,162428.0,54.5043,54.8049,54.186,54.5573,162428.0
2020-09-29 10:00:00,61.78,61.9,61.42,61.75,108928.0,54.6192,54.7253,54.301,54.5927,108928.0
2020-09-29 10:30:00,61.75,61.86,61.26,61.37,129025.0,54.5927,54.69,54.1595,54.2567,129025.0
2020-09-29 11:00:00,61.35,61.42,61.14,61.25,121811.0,54.2391,54.301,54.0534,54.1507,121811.0
2020-09-29 11:30:00,61.25,61.33,60.92,61.14,130897.0,54.1507,54.2214,53.8589,54.0534,130897.0
2020-09-29 12:00:00,61.1,61.19,60.81,61.16,141155.0,54.018,54.0976,53.7617,54.0711,141155.0
2020-09-29 12:30:00,61.16,61.27,61.1,61.19,87711.0,54.0711,54.1683,54.018,54.0976,87711.0
2020-09-29 13:00:00,61.2,61.24,60.93,61.18,45146.0,54.1065,54.1418,53.8677,54.0888,45146.0
2020-09-29 13:30:00,61.18,61.28,61.06,61.12,60453.0,54.0888,54.1772,53.9827,54.0357,60453.0
2020-09-29 14:00:00,61.12,61.49,61.04,61.44,72950.0,54.0357,54.3628,53.965,54.3186,72950.0
2020-09-29 14:30:00,61.42,61.49,61.24,61.25,59180.0,54.301,54.3628,54.1418,54.1507,59180.0
2020-09-29 15:00:00,61.26,61.37,61.17,61.27,66012.0,54.1595,54.2567,54.0799,54.1683,66012.0
2020-09-29 15:30:00,61.26,61.3,61.09,61.19,343252.0,54.1595,54.1949,54.0092,54.0976,343252.0
2020-09-30 09:30:00,61.55,62.42,61.55,62.42,89876.0,54.4159,55.185,54.4159,55.185,89876.0
2020-09-30 10:00:00,62.37,62.91,62.25,62.42,60208.0,55.1408,55.6183,55.0348,55.185,60208.0
2020-09-30 10:30:00,62.45,62.87,62.43,62.46,63523.0,55.2116,55.5829,55.1939,55.2204,63523.0
2020-09-30 11:00:00,62.46,62.67,62.33,62.41,92966.0,55.2204,55.4061,55.1055,55.1762,92966.0
2020-09-30 11:30:00,62.42,62.5,62.23,62.45,79313.0,55.185,55.2558,55.0171,55.2116,79313.0
2020-09-30 12:00:00,62.44,62.82,62.44,62.74,81416.0,55.2027,55.5387,55.2027,55.468,81416.0
2020-09-30 12:30:00,62.74,62.9,62.65,62.9,81083.0,55.468,55.6094,55.3884,55.6094,81083.0
2020-09-30 13:00:00,62.89,62.96,62.63,62.94,74795.0,55.6006,55.6625,55.3707,55.6448,74795.0
2020-09-30 13:30:00,62.94,63.09,62.83,62.86,78427.0,55.6448,55.7774,55.5475,55.574,78427.0
2020-09-30 14:00:00,62.86,63.05,62.42,62.55,108384.0,55.574,55.742,55.185,55.3,108384.0
2020-09-30 14:30:00,62.53,62.55,62.09,62.47,105836.0,55.2823,55.3,54.8933,55.2293,105836.0
2020-09-30 15:00:00,62.47,62.53,61.74,62.11,97887.0,55.2293,55.2823,54.5839,54.911,97887.0
2020-09-30 15:30:00,62.11,62.44,61.93,62.19,313386.0,54.911,55.2027,54.7518,54.9817,313386.0
2020-10-01 09:30:00,62.32,62.59,61.6,61.68,140311.0,55.4926,55.733,54.8515,54.9227,140311.0
2020-10-01 10:00:00,61.66,62.28,61.48,62.28,111821.0,54.9049,55.457,54.7446,55.457,111821.0
2020-10-01 10:30:00,62.25,62.72,62.15,62.35,90290.0,55.4302,55.8488,55.3412,55.5193,90290.0
2020-10-01 11:00:00,62.39,62.78,62.0,62.63,126933.0,55.5549,55.9022,55.2076,55.7686,126933.0
2020-10-01 11:30:00,62.68,62.94,62.59,62.8,156576.0,55.8131,56.0446,55.733,55.92,156576.0
2020-10-01 12:00:00,62.8,63.03,62.65,62.87,98928.0,55.92,56.1248,55.7864,55.9823,98928.0
2020-10-01 12:30:00,62.87,63.02,62.69,62.78,62948.0,55.9823,56.1159,55.822,55.9022,62948.0
2020-10-01 13:00:00,62.79,62.98,62.67,62.76,57469.0,55.9111,56.0803,55.8042,55.8844,57469.0
2020-10-01 13:30:00,62.76,62.77,62.42,62.45,77416.0,55.8844,55.8933,55.5816,55.6083,77416.0
2020-10-01 14:00:00,62.45,62.54,61.99,62.43,83576.0,55.6083,55.6885,55.1987,55.5905,83576.0
2020-10-01 14:30:00,62.42,62.52,62.34,62.44,48472.0,55.5816,55.6707,55.5104,55.5994,48472.0
2020-10-01 15:00:00,62.41,62.57,62.19,62.29,65298.0,55.5727,55.7152,55.3768,55.4659,65298.0
2020-10-01 15:30:00,62.29,62.67,62.28,62.61,244834.0,55.4659,55.8042,55.457,55.7508,244834.0
2020-10-02 09:30:00,61.38,61.51,60.95,61.46,102332.0,54.6556,54.7713,54.2727,54.7268,102332.0
2020-10-02 10:00:00,61.44,62.2,61.43,62.07,56918.0,54.709,55.3857,54.7001,55.27,56918.0
2020-10-02 10:30:00,62.03,62.14,61.59,61.81,56842.0,55.2343,55.3323,54.8425,55.0384,56842.0
2020-10-02 11:00:00,61.82,62.54,61.71,62.43,66264.0,55.0473,55.6885,54.9494,55.5905,66264.0
2020-10-02 11:30:00,62.43,62.56,61.98,62.02,80834.0,55.5905,55.7063,55.1898,55.2254,80834.0
2020-10-02 12:00:00,62.03,63.05,61.92,62.84,100203.0,55.2343,56.1426,55.1364,55.9556,100203.0
2020-10-02 12:30:00,62.87,63.05,62.78,62.97,54865.0,55.9823,56.1426,55.9022,56.0714,54865.0
2020-10-02 13:00:00,63.02,63.19,62.93,63.06,54719.0,56.1159,56.2673,56.0357,56.1515,54719.0
2020-10-02 13:30:00,63.06,63.07,62.53,62.71,48615.0,56.1515,56.1604,55.6796,55.8398,48615.0
2020-10-02 14:00:00,62.72,63.19,62.71,63.05,50683.0,55.8488,56.2673,55.8398,56.1426,50683.0
2020-10-02 14:30:00,63.06,63.21,63.0,63.1,71076.0,56.1515,56.2851,56.0981,56.1871,71076.0
2020-10-02 15:00:00,63.09,63.36,62.83,63.36,71750.0,56.1782,56.4186,55.9467,56.4186,71750.0
2020-10-02 15:30:00,63.36,63.41,63.18,63.21,234760.0,56.4186,56.4632,56.2584,56.2851,234760.0
2020-10-05 09:30:00,63.64,63.94,62.36,62.36,160525.0,56.668,56.9351,55.5282,55.5282,160525.0
2020-10-05 10:00:00,62.4,63.24,62.39,63.05,89742.0,55.5638,56.3118,55.5549,56.1426,89742.0
2020-10-05 10:30:00,63.08,63.19,62.93,62.96,50950.0,56.1693,56.2673,56.0357,56.0625,50950.0
2020-10-05 11:00:00,62.98,63.59,62.93,63.39,81361.0,56.0803,56.6234,56.0357,56.4453,81361.0
2020-10-05 11:30:00,63.35,63.46,63.23,63.45,37381.0,56.4097,56.5077,56.3029,56.4988,37381.0
2020-10-05 12:00:00,63.48,63.57,63.34,63.53,45655.0,56.5255,56.6056,56.4008,56.57,45655.0
2020-10-05 12:30:00,63.53,63.7,63.44,63.5,41988.0,56.57,56.7214,56.4899,56.5433,41988.0
2020-10-05 13:00:00,63.53,63.57,63.36,63.54,37442.0,56.57,56.6056,56.4186,56.5789,37442.0
2020-10-05 13:30:00,63.52,63.59,63.37,63.38,33910.0,56.5611,56.6234,56.4275,56.4364,33910.0
2020-10-05 14:00:00,63.39,63.56,63.28,63.52,40260.0,56.4453,56.5967,56.3474,56.5611,40260.0
2020-10-05 14:30:00,63.54,63.83,63.52,63.83,58945.0,56.5789,56.8371,56.5611,56.8371,58945.0
2020-10-05 15:00:00,63.85,63.85,63.55,63.69,53201.0,56.855,56.855,56.5878,56.7125,53201.0
2020-10-05 15:30:00,63.72,63.76,63.47,63.53,204557.0,56.7392,56.7748,56.5166,56.57,204557.0
2020-10-06 09:30:00,64.07,64.47,63.83,63.91,92494.0,57.0509,57.407,56.8371,56.9084,92494.0
2020-10-06 10:00:00,63.97,64.48,63.95,64.34,76949.0,56.9618,57.4159,56.944,57.2913,76949.0
2020-10-06 10:30:00,64.34,64.61,64.27,64.51,111623.0,57.2913,57.5317,57.2289,57.4426,111623.0
2020-10-06 11:00:00,64.49,64.91,64.44,64.88,82180.0,57.4248,57.7988,57.3803,57.7721,82180.0
2020-10-06 11:30:00,64.86,64.9,64.31,64.43,113029.0,57.7543,57.7899,57.2646,57.3714,113029.0
2020-10-06 12:00:00,64.4,64.69,64.35,64.64,40918.0,57.3447,57.6029,57.3002,57.5584,40918.0
2020-10-06 12:30:00,64.62,64.75,64.47,64.72,64156.0,57.5406,57.6564,57.407,57.6296,64156.0
2020-10-06 13:00:00,64.75,65.2,64.75,64.98,73006.0,57.6564,58.0571,57.6564,57.8612,73006.0
2020-10-06 13:30:00,64.95,65.06,64.71,64.73,76297.0,57.8344,57.9324,57.6207,57.6385,76297.0
2020-10-06 14:00:00,64.73,65.32,64.68,65.3,203334.0,57.6385,58.1639,57.594,58.1461,203334.0
2020-10-06 14:30:00,65.3,65.73,63.86,64.23,244487.0,58.1461,58.529,56.8639,57.1933,244487.0
2020-10-06 15:00:00,64.23,64.68,63.87,64.68,437230.0,57.1933,57.594,56.8728,57.594,437230.0
2020-10-06 15:30:00,64.73,65.12,64.48,64.66,709895.0,57.6385,57.9858,57.4159,57.5762,709895.0
2020-10-07 09:30:00,65.3,66.06,65.3,65.6,124032.0,58.1461,58.8228,58.1461,58.4132,124032.0
2020-10-07 10:00:00,65.62,66.0,65.31,65.98,122005.0,58.431,58.7694,58.155,58.7516,122005.0
2020-10-07 10:30:00,66.0,66.1,65.75,65.98,66869.0,58.7694,58.8585,58.5468,58.7516,66869.0
2020-10-07 11:00:00,66.0,66.08,65.83,65.84,64959.0,58.7694,58.8406,58.618,58.6269,64959.0
2020-10-07 11:30:00,65.88,65.92,65.68,65.72,44356.0,58.6626,58.6982,58.4845,58.5201,44356.0
2020-10-07 12:00:00,65.68,65.72,65.47,65.6,83977.0,58.4845,58.5201,58.2975,58.4132,83977.0
2020-10-07 12:30:00,65.62,65.79,65.45,65.77,97249.0,58.431,58.5824,58.2797,58.5646,97249.0
2020-10-07 13:00:00,65.75,65.86,65.69,65.71,43241.0,58.5468,58.6448,58.4934,58.5112,43241.0
2020-10-07 13:30:00,65.74,65.97,65.73,65.83,51688.0,58.5379,58.7427,58.529,58.618,51688.0
2020-10-07 14:00:00,65.82,66.04,65.77,66.03,67180.0,58.6091,58.805,58.5646,58.7961,67180.0
2020-10-07 14:30:00,66.02,66.27,66.0,66.21,67707.0,58.7872,59.0098,58.7694,58.9564,67707.0
2020-10-07 15:00:00,66.2,66.47,66.18,66.39,184057.0,58.9475,59.1879,58.9297,59.1167,184057.0
2020-10-07 15:30:00,66.39,66.4,66.17,66.28,347643.0,59.1167,59.1256,58.9208,59.0187,347643.0
2020-10-08 09:30:00,66.64,67.12,66.44,67.06,85812.0,59.3393,59.7667,59.1612,59.7133,85812.0
2020-10-08 10:00:00,67.06,67.14,66.76,66.83,59941.0,59.7133,59.7845,59.4462,59.5085,59941.0
2020-10-08 10:30:00,66.82,67.02,66.7,66.8,56463.0,59.4996,59.6777,59.3927,59.4818,56463.0
2020-10-08 11:00:00,66.81,67.03,66.71,66.99,103962.0,59.4907,59.6866,59.4016,59.651,103962.0
2020-10-08 11:30:00,66.97,67.1,66.78,66.91,260875.0,59.6331,59.7489,59.464,59.5797,260875.0
2020-10-08 12:00:00,66.91,67.1,66.84,67.06,85993.0,59.5797,59.7489,59.5174,59.7133,85993.0
2020-10-08 12:30:00,67.05,67.19,67.05,67.17,52148.0,59.7044,59.829,59.7044,59.8112,52148.0
2020-10-08 13:00:00,67.15,67.18,67.05,67.11,42656.0,59.7934,59.8201,59.7044,59.7578,42656.0
2020-10-08 13:30:00,67.09,67.34,67.08,67.3,71606.0,59.74,59.9626,59.7311,59.927,71606.0
2020-10-08 14:00:00,67.31,67.59,67.31,67.56,51836.0,59.9359,60.1852,59.9359,60.1585,51836.0
2020-10-08 14:30:00,67.56,67.68,67.51,67.68,83452.0,60.1585,60.2654,60.114,60.2654,83452.0
2020-10-08 15:00:00,67.63,67.82,67.52,67.7,153504.0,60.2208,60.39,60.1229,60.2832,153504.0
2020-10-08 15:30:00,67.7,67.87,67.59,67.83,376671.0,60.2832,60.4345,60.1852,60.3989,376671.0
2020-10-09 09:30:00,68.0,68.36,67.65,68.29,104585.0,60.5503,60.8709,60.2386,60.8085,104585.0
2020-10-09 10:00:00,68.28,68.31,68.02,68.22,128210.0,60.7996,60.8263,60.5681,60.7462,128210.0
2020-10-09 10:30:00,68.19,68.39,68.16,68.24,194014.0,60.7195,60.8976,60.6928,60.764,194014.0
2020-10-09 11:00:00,68.23,68.45,68.23,68.28,113455.0,60.7551,60.951,60.7551,60.7996,113455.0
2020-10-09 11:30:00,68.28,68.59,68.12,68.53,135761.0,60.7996,61.0757,60.6572,61.0222,135761.0
2020-10-09 12:00:00,68.52,68.6,68.38,68.42,57532.0,61.0133,61.0846,60.8887,60.9243,57532.0
2020-10-09 12:30:00,68.44,68.55,68.38,68.44,69049.0,60.9421,61.04,60.8887,60.9421,69049.0
2020-10-09 13:00:00,68.42,69.27,68.41,68.51,117445.0,60.9243,61.6812,60.9154,61.0044,117445.0
2020-10-09 13:30:00,68.51,68.6,68.46,68.57,157992.0,61.0044,61.0846,60.9599,61.0579,157992.0
2020-10-09 14:00:00,68.58,68.58,68.14,68.14,127241.0,61.0668,61.0668,60.675,60.675,127241.0
2020-10-09 14:30:00,68.13,68.3,67.97,68.06,115494.0,60.6661,60.8174,60.5236,60.6037,115494.0
2020-10-09 15:00:00,68.07,68.24,67.96,68.0,94106.0,60.6126,60.764,60.5147,60.5503,94106.0
2020-10-09 15:30:00,68.0,68.07,67.82,67.97,270093.0,60.5503,60.6126,60.39,60.5236,270093.0
2020-10-12 09:30:00,67.87,67.9,67.15,67.67,127458.0,60.4345,60.4613,59.7934,60.2565,127458.0
2020-10-12 10:00:00,67.66,67.8,67.51,67.75,49127.0,60.2476,60.3722,60.114,60.3277,49127.0
2020-10-12 10:30:00,67.74,67.9,67.48,67.51,62648.0,60.3188,60.4613,60.0873,60.114,62648.0
2020-10-12 11:00:00,67.54,68.04,67.49,67.87,58010.0,60.1407,60.5859,60.0962,60.4345,58010.0
2020-10-12 11:30:00,67.86,68.03,67.73,68.01,48893.0,60.4256,60.577,60.3099,60.5592,48893.0
2020-10-12 12:00:00,68.02,68.02,67.85,67.95,57681.0,60.5681,60.5681,60.4167,60.5058,57681.0
2020-10-12 12:30:00,67.94,67.95,67.55,67.62,32250.0,60.4969,60.5058,60.1496,60.2119,32250.0
2020-10-12 13:00:00,67.59,67.59,67.39,67.42,52650.0,60.1852,60.1852,60.0071,60.0338,52650.0
2020-10-12 13:30:00,67.44,67.44,67.11,67.28,72803.0,60.0517,60.0517,59.7578,59.9092,72803.0
2020-10-12 14:00:00,67.26,67.4,67.25,67.4,44988.0,59.8914,60.016,59.8825,60.016,44988.0
2020-10-12 14:30:00,67.39,67.57,67.31,67.57,64225.0,60.0071,60.1674,59.9359,60.1674,64225.0
2020-10-12 15:00:00,67.55,67.85,67.54,67.83,66225.0,60.1496,60.4167,60.1407,60.3989,66225.0
2020-10-12 15:30:00,67.81,67.87,67.44,67.47,243913.0,60.3811,60.4345,60.0517,60.0784,243913.0
2020-10-13 09:30:00,66.81,66.81,66.1,66.43,152408.0,59.4907,59.4907,58.8585,59.1523,152408.0
2020-10-13 10:00:00,66.43,66.62,66.21,66.33,84722.0,59.1523,59.3215,58.9564,59.0633,84722.0
2020-10-13 10:30:00,66.33,66.33,65.86,65.9,84943.0,59.0633,59.0633,58.6448,58.6804,84943.0
2020-10-13 11:00:00,65.89,66.02,65.56,65.58,69244.0,58.6715,58.7872,58.3776,58.3954,69244.0
2020-10-13 11:30:00,65.57,65.84,65.47,65.81,94908.0,58.3865,58.6269,58.2975,58.6002,94908.0
2020-10-13 12:00:00,65.82,66.0,65.76,65.89,59200.0,58.6091,58.7694,58.5557,58.6715,59200.0
2020-10-13 12:30:00,65.85,65.91,65.55,65.71,43863.0,58.6358,58.6893,58.3687,58.5112,43863.0
2020-10-13 13:00:00,65.72,65.79,65.56,65.63,50190.0,58.5201,58.5824,58.3776,58.4399,50190.0
2020-10-13 13:30:00,65.63,65.86,65.51,65.52,47272.0,58.4399,58.6448,58.3331,58.342,47272.0
2020-10-13 14:00:00,65.52,65.67,65.4,65.4,198390.0,58.342,58.4756,58.2351,58.2351,198390.0
2020-10-13 14:30:00,65.39,65.43,65.1,65.17,100985.0,58.2262,58.2619,57.968,58.0303,100985.0
2020-10-13 15:00:00,65.17,65.27,65.07,65.22,92441.0,58.0303,58.1194,57.9413,58.0749,92441.0
2020-10-13 15:30:00,65.23,65.3,65.03,65.08,401375.0,58.0838,58.1461,57.9057,57.9502,401375.0
2020-10-14 09:30:00,65.21,67.3,65.21,66.91,171495.0,58.066,59.927,58.066,59.5797,171495.0
2020-10-14 10:00:00,66.98,67.32,66.61,67.24,104154.0,59.642,59.9448,59.3126,59.8736,104154.0
2020-10-14 10:30:00,67.27,67.75,67.22,67.46,174063.0,59.9003,60.3277,59.8558,60.0695,174063.0
2020-10-14 11:00:00,67.46,67.6,66.77,66.79,186854.0,60.0695,60.1941,59.4551,59.4729,186854.0
2020-10-14 11:30:00,66.79,66.84,66.13,66.35,61786.0,59.4729,59.5174,58.8852,59.0811,61786.0
2020-10-14 12:00:00,66.37,66.75,66.36,66.68,50977.0,59.0989,59.4372,59.09,59.3749,50977.0
2020-10-14 12:30:00,66.71,66.87,66.52,66.86,67670.0,59.4016,59.5441,59.2324,59.5352,67670.0
2020-10-14 13:00:00,66.83,67.11,66.8,66.99,75422.0,59.5085,59.7578,59.4818,59.651,75422.0
2020-10-14 13:30:00,66.99,67.02,66.87,66.96,42714.0,59.651,59.6777,59.5441,59.6242,42714.0
2020-10-14 14:00:00,66.93,67.02,66.75,66.83,73436.0,59.5975,59.6777,59.4372,59.5085,73436.0
2020-10-14 14:30:00,66.82,66.87,66.63,66.83,86565.0,59.4996,59.5441,59.3304,59.5085,86565.0
2020-10-14 15:00:00,66.87,67.01,66.79,66.83,70766.0,59.5441,59.6688,59.4729,59.5085,70766.0
2020-10-14 15:30:00,66.82,67.02,66.81,66.9,298991.0,59.4996,59.6777,59.4907,59.5708,298991.0
2020-10-15 09:30:00,66.0,66.52,65.96,66.52,148651.0,58.7694,59.2324,58.7338,59.2324,148651.0
2020-10-15 10:00:00,66.49,67.15,66.48,67.12,47311.0,59.2057,59.7934,59.1968,59.7667,47311.0
2020-10-15 10:30:00,67.11,67.35,66.94,67.1,136729.0,59.7578,59.9715,59.6064,59.7489,136729.0
2020-10-15 11:00:00,67.08,67.15,66.95,66.95,74719.0,59.7311,59.7934,59.6153,59.6153,74719.0
2020-10-15 11:30:00,66.98,67.14,66.91,66.99,46094.0,59.642,59.7845,59.5797,59.651,46094.0
2020-10-15 12:00:00,66.94,67.03,66.78,66.91,20939.0,59.6064,59.6866,59.464,59.5797,20939.0
2020-10-15 12:30:00,66.91,67.09,66.75,66.99,159100.0,59.5797,59.74,59.4372,59.651,159100.0
2020-10-15 13:00:00,66.99,67.03,66.84,66.97,56670.0,59.651,59.6866,59.5174,59.6331,56670.0
2020-10-15 13:30:00,66.99,67.04,66.84,67.0,36633.0,59.651,59.6955,59.5174,59.6599,36633.0
2020-10-15 14:00:00,66.98,67.25,66.98,67.09,89144.0,59.642,59.8825,59.642,59.74,89144.0
2020-10-15 14:30:00,67.07,67.09,66.89,66.95,50304.0,59.7222,59.74,59.5619,59.6153,50304.0
2020-10-15 15:00:00,66.98,67.01,66.59,66.92,99440.0,59.642,59.6688,59.2948,59.5886,99440.0
2020-10-15 15:30:00,66.94,67.01,66.56,66.56,376055.0,59.6064,59.6688,59.2681,59.2681,376055.0
2020-10-16 09:30:00,66.9,67.03,66.37,66.8,302267.0,59.5708,59.6866,59.0989,59.4818,302267.0
2020-10-16 10:00:00,66.73,67.0,66.7,66.99,84029.0,59.4194,59.6599,59.3927,59.651,84029.0
2020-10-16 10:30:00,66.96,67.05,66.84,67.0,258684.0,59.6242,59.7044,59.5174,59.6599,258684.0
2020-10-16 11:00:00,66.99,67.02,66.86,66.96,44954.0,59.651,59.6777,59.5352,59.6242,44954.0
2020-10-16 11:30:00,66.96,67.02,66.84,66.95,30828.0,59.6242,59.6777,59.5174,59.6153,30828.0
2020-10-16 12:00:00,66.94,66.95,66.51,66.51,32046.0,59.6064,59.6153,59.2235,59.2235,32046.0
2020-10-16 12:30:00,66.5,66.51,66.15,66.29,128235.0,59.2146,59.2235,58.903,59.0276,128235.0
2020-10-16 13:00:00,66.29,66.34,66.24,66.32,54815.0,59.0276,59.0722,58.9831,59.0544,54815.0
2020-10-16 13:30:00,66.32,66.5,66.32,66.39,49624.0,59.0544,59.2146,59.0544,59.1167,49624.0
2020-10-16 14:00:00,66.4,66.45,66.26,66.45,104210.0,59.1256,59.1701,59.0009,59.1701,104210.0
2020-10-16 14:30:00,66.45,66.51,66.41,66.48,113377.0,59.1701,59.2235,59.1345,59.1968,113377.0
2020-10-16 15:00:00,66.47,66.47,66.2,66.21,72771.0,59.1879,59.1879,58.9475,58.9564,72771.0
2020-10-16 15:30:00,66.2,66.22,65.75,65.77,449078.0,58.9475,58.9653,58.5468,58.5646,449078.0
2020-10-19 09:30:00,65.83,66.37,65.67,66.25,110055.0,58.618,59.0989,58.4756,58.992,110055.0
2020-10-19 10:00:00,66.21,66.25,65.41,65.65,85826.0,58.9564,58.992,58.244,58.4578,85826.0
2020-10-19 10:30:00,65.65,66.08,65.61,65.94,169111.0,58.4578,58.8406,58.4221,58.716,169111.0
2020-10-19 11:00:00,65.9,66.06,65.65,65.9,213582.0,58.6804,58.8228,58.4578,58.6804,213582.0
2020-10-19 11:30:00,65.92,65.93,65.7,65.74,84200.0,58.6982,58.7071,58.5023,58.5379,84200.0
2020-10-19 12:00:00,65.71,65.74,65.1,65.18,88746.0,58.5112,58.5379,57.968,58.0392,88746.0
2020-10-19 12:30:00,65.2,65.29,65.02,65.24,55724.0,58.0571,58.1372,57.8968,58.0927,55724.0
2020-10-19 13:00:00,65.23,65.3,65.13,65.27,41115.0,58.0838,58.1461,57.9947,58.1194,41115.0
2020-10-19 13:30:00,65.26,65.3,65.14,65.23,48798.0,58.1105,58.1461,58.0036,58.0838,48798.0
2020-10-19 14:00:00,65.21,65.24,65.02,65.04,54786.0,58.066,58.0927,57.8968,57.9146,54786.0
2020-10-19 14:30:00,65.02,65.13,64.49,64.49,98342.0,57.8968,57.9947,57.4248,57.4248,98342.0
2020-10-19 15:00:00,64.48,64.6,64.29,64.53,137607.0,57.4159,57.5228,57.2468,57.4605,137607.0
2020-10-19 15:30:00,64.52,64.61,64.23,64.34,359248.0,57.4516,57.5317,57.1933,57.2913,359248.0
2020-10-20 09:30:00,65.2,65.39,64.61,65.35,88277.0,58.0571,58.2262,57.5317,58.1906,88277.0
2020-10-20 10:00:00,65.38,65.43,64.34,64.49,79866.0,58.2173,58.2619,57.2913,57.4248,79866.0
2020-10-20 10:30:00,64.5,64.87,64.4,64.64,60173.0,57.4337,57.7632,57.3447,57.5584,60173.0
2020-10-20 11:00:00,64.6,65.37,64.5,65.37,133937.0,57.5228,58.2084,57.4337,58.2084,133937.0
2020-10-20 11:30:00,65.39,65.41,65.1,65.13,92663.0,58.2262,58.244,57.968,57.9947,92663.0
2020-10-20 12:00:00,65.13,65.4,65.13,65.19,33108.0,57.9947,58.2351,57.9947,58.0482,33108.0
2020-10-20 12:30:00,65.18,65.6,65.11,65.53,88562.0,58.0392,58.4132,57.9769,58.3509,88562.0
2020-10-20 13:00:00,65.54,65.69,65.44,65.64,55386.0,58.3598,58.4934,58.2708,58.4489,55386.0
2020-10-20 13:30:00,65.65,65.65,65.23,65.29,35935.0,58.4578,58.4578,58.0838,58.1372,35935.0
2020-10-20 14:00:00,65.33,65.36,65.0,65.01,36942.0,58.1728,58.1995,57.879,57.8879,36942.0
2020-10-20 14:30:00,65.03,65.08,64.89,64.98,91156.0,57.9057,57.9502,57.781,57.8612,91156.0
2020-10-20 15:00:00,64.98,65.01,64.4,64.92,74727.0,57.8612,57.8879,57.3447,57.8077,74727.0
2020-10-20 15:30:00,64.91,64.94,64.57,64.57,188568.0,57.7988,57.8255,57.4961,57.4961,188568.0
2020-10-21 09:30:00,64.54,64.75,63.48,64.03,119867.0,57.4694,57.6564,56.5255,57.0152,119867.0
2020-10-21 10:00:00,64.06,64.49,63.98,64.38,60183.0,57.0419,57.4248,56.9707,57.3269,60183.0
2020-10-21 10:30:00,64.35,64.85,64.35,64.75,164702.0,57.3002,57.7454,57.3002,57.6564,164702.0
2020-10-21 11:00:00,64.74,64.74,64.25,64.49,68932.0,57.6475,57.6475,57.2111,57.4248,68932.0
2020-10-21 11:30:00,64.47,64.67,64.27,64.32,52239.0,57.407,57.5851,57.2289,57.2735,52239.0
2020-10-21 12:00:00,64.32,64.52,64.15,64.42,50351.0,57.2735,57.4516,57.1221,57.3625,50351.0
2020-10-21 12:30:00,64.46,64.46,64.21,64.25,39783.0,57.3981,57.3981,57.1755,57.2111,39783.0
2020-10-21 13:00:00,64.25,64.36,64.05,64.05,49912.0,57.2111,57.3091,57.033,57.033,49912.0
2020-10-21 13:30:00,64.03,64.19,63.93,64.09,37594.0,57.0152,57.1577,56.9262,57.0687,37594.0
2020-10-21 14:00:00,64.1,64.5,64.08,64.49,40856.0,57.0776,57.4337,57.0598,57.4248,40856.0
2020-10-21 14:30:00,64.48,64.48,64.33,64.45,48907.0,57.4159,57.4159,57.2824,57.3892,48907.0
2020-10-21 15:00:00,64.46,64.48,64.14,64.32,54178.0,57.3981,57.4159,57.1132,57.2735,54178.0
2020-10-21 15:30:00,64.31,64.37,63.8,63.81,216259.0,57.2646,57.318,56.8104,56.8193,216259.0
2020-10-22 09:30:00,64.08,64.1,63.32,63.72,85643.0,57.0598,57.0776,56.383,56.7392,85643.0
2020-10-22 10:00:00,63.71,64.09,63.6,63.88,46424.0,56.7303,57.0687,56.6323,56.8817,46424.0
2020-10-22 10:30:00,63.92,64.11,63.7,64.11,68128.0,56.9173,57.0865,56.7214,57.0865,68128.0
2020-10-22 11:00:00,64.06,64.43,64.04,64.1,53211.0,57.0419,57.3714,57.0241,57.0776,53211.0
2020-10-22 11:30:00,64.13,64.38,64.08,64.27,40839.0,57.1043,57.3269,57.0598,57.2289,40839.0
2020-10-22 12:00:00,64.27,64.49,64.25,64.41,50538.0,57.2289,57.4248,57.2111,57.3536,50538.0
2020-10-22 12:30:00,64.42,64.48,64.26,64.37,53843.0,57.3625,57.4159,57.22,57.318,53843.0
2020-10-22 13:00:00,64.37,64.5,64.26,64.26,47016.0,57.318,57.4337,57.22,57.22,47016.0
2020-10-22 13:30:00,64.28,64.81,64.24,64.75,52676.0,57.2378,57.7098,57.2022,57.6564,52676.0
2020-10-22 14:00:00,64.82,64.99,64.79,64.88,41590.0,57.7187,57.8701,57.692,57.7721,41590.0
2020-10-22 14:30:00,64.89,65.09,64.79,64.99,123876.0,57.781,57.9591,57.692,57.8701,123876.0
2020-10-22 15:00:00,64.98,65.01,64.72,64.97,73450.0,57.8612,57.8879,57.6296,57.8523,73450.0
2020-10-22 15:30:00,64.97,65.24,64.86,65.21,264269.0,57.8523,58.0927,57.7543,58.066,264269.0
2020-10-23 09:30:00,65.62,65.73,64.5,64.64,158437.0,58.431,58.529,57.4337,57.5584,158437.0
2020-10-23 10:00:00,64.63,64.67,64.4,64.61,71232.0,57.5495,57.5851,57.3447,57.5317,71232.0
2020-10-23 10:30:00,64.62,64.96,64.57,64.58,56477.0,57.5406,57.8433,57.4961,57.505,56477.0
2020-10-23 11:00:00,64.61,64.7,64.35,64.37,46883.0,57.5317,57.6118,57.3002,57.318,46883.0
2020-10-23 11:30:00,64.36,64.41,64.0,64.1,59910.0,57.3091,57.3536,56.9885,57.0776,59910.0
2020-10-23 12:00:00,64.07,64.1,63.76,63.99,76792.0,57.0509,57.0776,56.7748,56.9796,76792.0
2020-10-23 12:30:00,63.99,64.36,63.96,64.21,65398.0,56.9796,57.3091,56.9529,57.1755,65398.0
2020-10-23 13:00:00,64.18,64.49,64.14,64.48,58431.0,57.1488,57.4248,57.1132,57.4159,58431.0
2020-10-23 13:30:00,64.49,64.82,64.48,64.79,46814.0,57.4248,57.7187,57.4159,57.692,46814.0
2020-10-23 14:00:00,64.8,64.9,64.62,64.78,44783.0,57.7009,57.7899,57.5406,57.6831,44783.0
2020-10-23 14:30:00,64.79,64.9,64.61,64.71,55556.0,57.692,57.7899,57.5317,57.6207,55556.0
2020-10-23 15:00:00,64.7,64.91,64.69,64.85,56988.0,57.6118,57.7988,57.6029,57.7454,56988.0
2020-10-23 15:30:00,64.85,64.93,64.72,64.81,245187.0,57.7454,57.8166,57.6296,57.7098,245187.0
2020-10-26 09:30:00,63.83,63.9,62.8,63.38,151910.0,56.8371,56.8995,55.92,56.4364,151910.0
2020-10-26 10:00:00,63.35,63.35,62.99,63.01,68048.0,56.4097,56.4097,56.0892,56.107,68048.0
2020-10-26 10:30:00,62.99,63.04,62.2,62.25,119759.0,56.0892,56.1337,55.3857,55.4302,119759.0
2020-10-26 11:00:00,62.23,62.23,61.64,61.69,170776.0,55.4124,55.4124,54.8871,54.9316,170776.0
2020-10-26 11:30:00,61.7,61.85,61.52,61.62,109274.0,54.9405,55.0741,54.7802,54.8693,109274.0
2020-10-26 12:00:00,61.63,61.64,61.14,61.24,134680.0,54.8782,54.8871,54.4418,54.5309,134680.0
2020-10-26 12:30:00,61.23,61.23,60.5,60.65,162007.0,54.522,54.522,53.872,54.0055,162007.0
2020-10-26 13:00:00,60.63,60.74,60.47,60.52,128213.0,53.9877,54.0857,53.8452,53.8898,128213.0
2020-10-26 13:30:00,60.52,60.73,60.33,60.67,109130.0,53.8898,54.0768,53.7206,54.0233,109130.0
2020-10-26 14:00:00,60.68,60.98,60.46,60.92,324498.0,54.0322,54.2994,53.8363,54.2459,324498.0
2020-10-26 14:30:00,60.91,60.91,60.7,60.81,89492.0,54.237,54.237,54.0501,54.148,89492.0
2020-10-26 15:00:00,60.8,60.86,60.39,60.44,162821.0,54.1391,54.1925,53.774,53.8185,162821.0
2020-10-26 15:30:00,60.44,60.85,60.37,60.81,549151.0,53.8185,54.1836,53.7562,54.148,549151.0
2020-10-27 09:30:00,60.59,61.15,60.05,60.41,156404.0,53.9521,54.4508,53.4713,53.7918,156404.0
2020-10-27 10:00:00,60.39,60.76,60.23,60.39,81272.0,53.774,54.1035,53.6315,53.774,81272.0
2020-10-27 10:30:00,60.41,60.52,60.16,60.22,73596.0,53.7918,53.8898,53.5692,53.6226,73596.0
2020-10-27 11:00:00,60.23,60.23,59.59,59.65,160067.0,53.6315,53.6315,53.0617,53.1151,160067.0
2020-10-27 11:30:00,59.65,59.84,59.45,59.47,126982.0,53.1151,53.2843,52.937,52.9548,126982.0
2020-10-27 12:00:00,59.48,59.54,59.08,59.53,168816.0,52.9637,53.0171,52.6075,53.0082,168816.0
2020-10-27 12:30:00,59.52,59.52,59.09,59.23,76164.0,52.9993,52.9993,52.6164,52.7411,76164.0
2020-10-27 13:00:00,59.19,59.22,58.88,59.05,147393.0,52.7055,52.7322,52.4294,52.5808,147393.0
2020-10-27 13:30:00,59.06,59.37,58.93,59.26,226790.0,52.5897,52.8658,52.474,52.7678,226790.0
2020-10-27 14:00:00,59.27,59.31,58.82,58.85,151243.0,52.7767,52.8123,52.376,52.4027,151243.0
2020-10-27 14:30:00,58.84,58.99,58.68,58.76,188535.0,52.3938,52.5274,52.2514,52.3226,188535.0
2020-10-27 15:00:00,58.76,58.79,58.44,58.54,203727.0,52.3226,52.3493,52.0376,52.1267,203727.0
2020-10-27 15:30:00,58.53,58.62,58.33,58.34,668598.0,52.1178,52.1979,51.9397,51.9486,668598.0
2020-10-28 09:30:00,56.8,57.5,56.15,56.66,330555.0,50.5773,51.2006,49.9985,50.4527,330555.0
2020-10-28 10:00:00,56.64,56.9,56.08,56.15,251022.0,50.4348,50.6664,49.9362,49.9985,251022.0
2020-10-28 10:30:00,56.15,56.23,55.56,55.78,167804.0,49.9985,50.0698,49.4732,49.6691,167804.0
2020-10-28 11:00:00,55.77,56.03,55.72,55.85,147102.0,49.6602,49.8917,49.6156,49.7314,147102.0
2020-10-28 11:30:00,55.86,56.24,55.55,56.15,314478.0,49.7403,50.0787,49.4643,49.9985,314478.0
2020-10-28 12:00:00,56.16,56.59,56.13,56.23,194631.0,50.0074,50.3903,49.9807,50.0698,194631.0
2020-10-28 12:30:00,56.23,56.24,55.6,55.75,190200.0,50.0698,50.0787,49.5088,49.6423,190200.0
2020-10-28 13:00:00,55.75,55.78,55.31,55.49,130498.0,49.6423,49.6691,49.2505,49.4108,130498.0
2020-10-28 13:30:00,55.47,55.64,55.34,55.42,112298.0,49.393,49.5444,49.2773,49.3485,112298.0
2020-10-28 14:00:00,55.4,55.4,54.82,55.24,241084.0,49.3307,49.3307,48.8142,49.1882,241084.0
2020-10-28 14:30:00,55.23,55.37,54.99,55.28,176638.0,49.1793,49.304,48.9656,49.2238,176638.0
2020-10-28 15:00:00,55.29,55.4,55.0,55.32,211521.0,49.2327,49.3307,48.9745,49.2595,211521.0
2020-10-28 15:30:00,55.31,55.41,54.73,54.8,570874.0,49.2505,49.3396,48.7341,48.7964,570874.0
2020-10-29 09:30:00,54.62,54.66,53.97,54.39,270669.0,48.6361,48.6718,48.0574,48.4313,270669.0
2020-10-29 10:00:00,54.35,54.9,53.85,54.84,354743.0,48.3957,48.8855,47.9505,48.832,354743.0
2020-10-29 10:30:00,54.86,55.42,54.8,55.2,209932.0,48.8498,49.3485,48.7964,49.1526,209932.0
2020-10-29 11:00:00,55.21,55.43,54.86,55.16,208098.0,49.1615,49.3574,48.8498,49.117,208098.0
2020-10-29 11:30:00,55.18,55.24,54.6,54.63,158181.0,49.1348,49.1882,48.6183,48.645,158181.0
2020-10-29 12:00:00,54.63,55.18,54.56,55.11,142549.0,48.645,49.1348,48.5827,49.0725,142549.0
2020-10-29 12:30:00,55.11,55.36,55.1,55.28,137924.0,49.0725,49.2951,49.0636,49.2238,137924.0
2020-10-29 13:00:00,55.28,55.44,54.99,55.44,157203.0,49.2238,49.3663,48.9656,49.3663,157203.0
2020-10-29 13:30:00,55.43,55.97,55.41,55.97,161395.0,49.3574,49.8382,49.3396,49.8382,161395.0
2020-10-29 14:00:00,55.95,56.18,55.81,56.05,208771.0,49.8204,50.0252,49.6958,49.9095,208771.0
2020-10-29 14:30:00,56.08,56.15,55.61,55.77,161912.0,49.9362,49.9985,49.5177,49.6602,161912.0
2020-10-29 15:00:00,55.78,55.89,55.39,55.61,197839.0,49.6691,49.767,49.3218,49.5177,197839.0
2020-10-29 15:30:00,55.61,55.76,55.29,55.29,472557.0,49.5177,49.6512,49.2327,49.2327,472557.0
2020-10-30 09:30:00,54.88,55.35,54.43,55.01,196841.0,48.8677,49.2862,48.467,48.9834,196841.0
2020-10-30 10:00:00,54.98,55.41,54.63,54.7,253801.0,48.9567,49.3396,48.645,48.7074,253801.0
2020-10-30 10:30:00,54.7,54.77,53.93,54.0,176255.0,48.7074,48.7697,48.0217,48.0841,176255.0
2020-10-30 11:00:00,53.98,54.67,53.98,54.3,209178.0,48.0663,48.6807,48.0663,48.3512,209178.0
2020-10-30 11:30:00,54.32,54.69,54.26,54.54,132854.0,48.369,48.6985,48.3156,48.5649,132854.0
2020-10-30 12:00:00,54.52,54.83,54.36,54.78,136515.0,48.5471,48.8231,48.4046,48.7786,136515.0
2020-10-30 12:30:00,54.76,54.87,54.52,54.53,110692.0,48.7608,48.8588,48.5471,48.556,110692.0
2020-10-30 13:00:00,54.52,54.56,54.33,54.48,103701.0,48.5471,48.5827,48.3779,48.5115,103701.0
2020-10-30 13:30:00,54.43,54.62,54.08,54.58,157687.0,48.467,48.6361,48.1553,48.6005,157687.0
2020-10-30 14:00:00,54.55,54.86,54.38,54.41,123607.0,48.5738,48.8498,48.4224,48.4491,123607.0
2020-10-30 14:30:00,54.42,54.58,54.2,54.47,130811.0,48.4581,48.6005,48.2622,48.5026,130811.0
2020-10-30 15:00:00,54.49,54.85,54.39,54.73,242462.0,48.5204,48.8409,48.4313,48.7341,242462.0
2020-10-30 15:30:00,54.73,55.42,54.72,55.31,761524.0,48.7341,49.3485,48.7252,49.2505,761524.0
2020-11-02 09:30:00,56.16,56.16,55.28,55.83,226022.0,50.0074,50.0074,49.2238,49.7136,226022.0
2020-11-02 10:00:00,55.91,56.24,55.59,56.13,150779.0,49.7848,50.0787,49.4999,49.9807,150779.0
2020-11-02 10:30:00,56.15,56.53,56.04,56.53,152509.0,49.9985,50.3369,49.9006,50.3369,152509.0
2020-11-02 11:00:00,56.57,56.7,56.36,56.7,135905.0,50.3725,50.4883,50.1855,50.4883,135905.0
2020-11-02 11:30:00,56.71,57.21,56.61,57.18,127817.0,50.4972,50.9424,50.4081,50.9157,127817.0
2020-11-02 12:00:00,57.2,57.46,57.11,57.3,117321.0,50.9335,51.165,50.8534,51.0225,117321.0
2020-11-02 12:30:00,57.32,57.34,56.99,57.06,135689.0,51.0403,51.0582,50.7465,50.8088,135689.0
2020-11-02 13:00:00,57.08,57.13,56.68,56.76,208832.0,50.8266,50.8712,50.4705,50.5417,208832.0
2020-11-02 13:30:00,56.76,56.77,56.48,56.56,280487.0,50.5417,50.5506,50.2924,50.3636,280487.0
2020-11-02 14:00:00,56.55,56.92,56.52,56.9,166536.0,50.3547,50.6842,50.328,50.6664,166536.0
2020-11-02 14:30:00,56.92,57.06,56.73,56.8,123056.0,50.6842,50.8088,50.515,50.5773,123056.0
2020-11-02 15:00:00,56.82,57.17,56.81,57.11,140589.0,50.5951,50.9068,50.5862,50.8534,140589.0
2020-11-02 15:30:00,57.1,57.21,56.82,57.06,645398.0,50.8444,50.9424,50.5951,50.8088,645398.0
2020-11-03 09:30:00,59.67,60.99,59.5,60.91,309525.0,53.1329,54.3083,52.9815,54.237,309525.0
2020-11-03 10:00:00,60.95,61.16,59.2,59.22,441569.0,54.2727,54.4597,52.7144,52.7322,441569.0
2020-11-03 10:30:00,59.22,59.51,58.7,59.1,376311.0,52.7322,52.9904,52.2692,52.6253,376311.0
2020-11-03 11:00:00,59.14,60.01,58.91,59.97,228967.0,52.661,53.4356,52.4562,53.4,228967.0
2020-11-03 11:30:00,59.99,60.09,59.58,59.72,126985.0,53.4178,53.5069,53.0528,53.1774,126985.0
2020-11-03 12:00:00,59.72,59.86,59.67,59.78,184690.0,53.1774,53.3021,53.1329,53.2308,184690.0
2020-11-03 12:30:00,59.8,60.39,59.78,60.19,148787.0,53.2486,53.774,53.2308,53.5959,148787.0
2020-11-03 13:00:00,60.22,60.71,60.21,60.4,115477.0,53.6226,54.059,53.6137,53.7829,115477.0
2020-11-03 13:30:00,60.41,60.46,59.98,60.04,135840.0,53.7918,53.8363,53.4089,53.4624,135840.0
2020-11-03 14:00:00,60.03,60.48,59.99,60.34,179870.0,53.4535,53.8542,53.4178,53.7295,179870.0
2020-11-03 14:30:00,60.35,60.53,60.26,60.35,136513.0,53.7384,53.8987,53.6583,53.7384,136513.0
2020-11-03 15:00:00,60.37,60.43,60.04,60.15,179950.0,53.7562,53.8096,53.4624,53.5603,179950.0
2020-11-03 15:30:00,60.15,60.69,60.1,60.24,531216.0,53.5603,54.0411,53.5158,53.6404,531216.0
2020-11-04 09:30:00,60.91,62.35,60.52,62.04,390909.0,54.237,55.5193,53.8898,55.2432,390909.0
2020-11-04 10:00:00,62.04,62.41,60.84,60.86,145784.0,55.2432,55.5727,54.1747,54.1925,145784.0
2020-11-04 10:30:00,60.82,61.13,60.56,60.99,78191.0,54.1569,54.4329,53.9254,54.3083,78191.0
2020-11-04 11:00:00,60.98,61.19,60.77,60.95,52829.0,54.2994,54.4864,54.1124,54.2727,52829.0
2020-11-04 11:30:00,60.96,61.25,60.96,61.25,66743.0,54.2816,54.5398,54.2816,54.5398,66743.0
2020-11-04 12:00:00,61.26,61.56,61.22,61.26,82115.0,54.5487,54.8158,54.5131,54.5487,82115.0
2020-11-04 12:30:00,61.3,61.35,60.98,60.98,68741.0,54.5843,54.6288,54.2994,54.2994,68741.0
2020-11-04 13:00:00,61.0,61.08,60.78,60.99,58715.0,54.3172,54.3884,54.1213,54.3083,58715.0
2020-11-04 13:30:00,61.03,61.43,60.98,61.12,117913.0,54.3439,54.7001,54.2994,54.424,117913.0
2020-11-04 14:00:00,61.12,61.15,60.87,61.01,69001.0,54.424,54.4508,54.2014,54.3261,69001.0
2020-11-04 14:30:00,61.02,61.08,60.91,61.01,90310.0,54.335,54.3884,54.237,54.3261,90310.0
2020-11-04 15:00:00,61.03,61.03,60.66,60.92,265904.0,54.3439,54.3439,54.0144,54.2459,265904.0
2020-11-04 15:30:00,60.93,61.2,60.74,60.74,693959.0,54.2549,54.4953,54.0857,54.0857,693959.0
2020-11-05 09:30:00,60.94,61.32,60.05,61.03,204937.0,54.2638,54.6021,53.4713,54.3439,204937.0
2020-11-05 10:00:00,61.0,61.68,60.98,61.56,349929.0,54.3172,54.9227,54.2994,54.8158,349929.0
2020-11-05 10:30:00,61.52,61.72,60.81,60.81,99972.0,54.7802,54.9583,54.148,54.148,99972.0
2020-11-05 11:00:00,60.84,60.91,60.5,60.54,100421.0,54.1747,54.237,53.872,53.9076,100421.0
2020-11-05 11:30:00,60.55,60.69,60.47,60.65,130576.0,53.9165,54.0411,53.8452,54.0055,130576.0
2020-11-05 12:00:00,60.66,60.76,60.46,60.71,203839.0,54.0144,54.1035,53.8363,54.059,203839.0
2020-11-05 12:30:00,60.77,61.06,60.7,61.02,66828.0,54.1124,54.3706,54.0501,54.335,66828.0
2020-11-05 13:00:00,61.03,61.38,61.03,61.05,72487.0,54.3439,54.6556,54.3439,54.3617,72487.0
2020-11-05 13:30:00,61.06,61.25,61.05,61.23,60510.0,54.3706,54.5398,54.3617,54.522,60510.0
2020-11-05 14:00:00,61.26,61.47,61.0,61.02,131645.0,54.5487,54.7357,54.3172,54.335,131645.0
2020-11-05 14:30:00,61.04,61.24,60.96,61.09,202527.0,54.3528,54.5309,54.2816,54.3973,202527.0
2020-11-05 15:00:00,61.05,61.15,60.97,61.08,98976.0,54.3617,54.4508,54.2905,54.3884,98976.0
2020-11-05 15:30:00,61.09,61.12,60.82,60.83,210347.0,54.3973,54.424,54.1569,54.1658,210347.0
2020-11-06 09:30:00,61.12,61.2,60.62,60.89,80852.0,54.424,54.4953,53.9788,54.2192,80852.0
2020-11-06 10:00:00,60.83,61.45,60.64,61.45,54217.0,54.1658,54.7179,53.9966,54.7179,54217.0
2020-11-06 10:30:00,61.42,61.67,61.22,61.27,60353.0,54.6912,54.9138,54.5131,54.5576,60353.0
2020-11-06 11:00:00,61.25,61.67,61.09,61.23,51413.0,54.5398,54.9138,54.3973,54.522,51413.0
2020-11-06 11:30:00,61.25,61.45,61.19,61.31,49159.0,54.5398,54.7179,54.4864,54.5932,49159.0
2020-11-06 12:00:00,61.29,61.31,60.59,60.6,61566.0,54.5754,54.5932,53.9521,53.961,61566.0
2020-11-06 12:30:00,60.6,60.69,60.35,60.41,55485.0,53.961,54.0411,53.7384,53.7918,55485.0
2020-11-06 13:00:00,60.42,60.62,60.31,60.58,44191.0,53.8007,53.9788,53.7028,53.9432,44191.0
2020-11-06 13:30:00,60.57,60.77,60.52,60.69,32974.0,53.9343,54.1124,53.8898,54.0411,32974.0
2020-11-06 14:00:00,60.67,61.05,60.49,61.04,60097.0,54.0233,54.3617,53.8631,54.3528,60097.0
2020-11-06 14:30:00,61.04,61.09,60.65,60.77,82308.0,54.3528,54.3973,54.0055,54.1124,82308.0
2020-11-06 15:00:00,60.74,60.8,60.64,60.77,68057.0,54.0857,54.1391,53.9966,54.1124,68057.0
2020-11-06 15:30:00,60.77,60.98,60.77,60.86,206408.0,54.1124,54.2994,54.1124,54.1925,206408.0
2020-11-09 09:30:00,67.1,76.73,67.06,73.92,1362363.0,59.7489,68.3239,59.7133,65.8217,1362363.0
2020-11-09 10:00:00,73.96,74.64,71.31,71.42,1309722.0,65.8574,66.4629,63.4977,63.5956,1309722.0
2020-11-09 10:30:00,71.39,72.94,71.39,72.12,450375.0,63.5689,64.9491,63.5689,64.2189,450375.0
2020-11-09 11:00:00,72.08,72.11,71.01,71.49,545389.0,64.1833,64.21,63.2305,63.658,545389.0
2020-11-09 11:30:00,71.5,71.74,70.8,70.88,398766.0,63.6669,63.8806,63.0436,63.1148,398766.0
2020-11-09 12:00:00,70.9,72.21,70.88,71.95,390597.0,63.1326,64.2991,63.1148,64.0676,390597.0
2020-11-09 12:30:00,71.95,72.33,71.68,71.97,227092.0,64.0676,64.4059,63.8271,64.0854,227092.0
2020-11-09 13:00:00,71.97,72.85,71.88,72.64,213733.0,64.0854,64.869,64.0052,64.682,213733.0
2020-11-09 13:30:00,72.66,72.86,71.97,72.29,206518.0,64.6998,64.8779,64.0854,64.3703,206518.0
2020-11-09 14:00:00,72.33,72.96,72.08,72.75,201914.0,64.4059,64.9669,64.1833,64.7799,201914.0
2020-11-09 14:30:00,72.75,72.79,71.81,71.83,261920.0,64.7799,64.8155,63.9429,63.9607,261920.0
2020-11-09 15:00:00,71.8,72.37,71.63,71.77,265256.0,63.934,64.4416,63.7826,63.9073,265256.0
2020-11-09 15:30:00,71.8,72.04,71.07,71.08,621455.0,63.934,64.1477,63.284,63.2929,621455.0
2020-11-10 09:30:00,73.31,73.94,72.2,72.97,338709.0,65.2786,65.8396,64.2902,64.9758,338709.0
2020-11-10 10:00:00,73.02,73.1,72.17,72.72,214072.0,65.0203,65.0916,64.2635,64.7532,214072.0
2020-11-10 10:30:00,72.69,72.75,71.02,71.41,243368.0,64.7265,64.7799,63.2394,63.5867,243368.0
2020-11-10 11:00:00,71.43,71.68,71.06,71.43,174867.0,63.6045,63.8271,63.2751,63.6045,174867.0
2020-11-10 11:30:00,71.41,71.75,71.14,71.52,97955.0,63.5867,63.8895,63.3463,63.6847,97955.0
2020-11-10 12:00:00,71.54,72.0,71.47,71.56,105505.0,63.7025,64.1121,63.6402,63.7203,105505.0
2020-11-10 12:30:00,71.57,71.92,71.55,71.82,72001.0,63.7292,64.0409,63.7114,63.9518,72001.0
2020-11-10 13:00:00,71.84,71.89,71.48,71.78,108461.0,63.9696,64.0141,63.6491,63.9162,108461.0
2020-11-10 13:30:00,71.78,72.3,71.44,72.25,135700.0,63.9162,64.3792,63.6134,64.3347,135700.0
2020-11-10 14:00:00,72.23,72.32,71.84,72.16,178090.0,64.3169,64.397,63.9696,64.2546,178090.0
2020-11-10 14:30:00,72.14,72.53,72.12,72.37,117260.0,64.2367,64.584,64.2189,64.4416,117260.0
2020-11-10 15:00:00,72.35,72.83,72.31,72.69,195289.0,64.4237,64.8512,64.3881,64.7265,195289.0
2020-11-10 15:30:00,72.67,72.67,72.17,72.29,541159.0,64.7087,64.7087,64.2635,64.3703,541159.0
2020-11-11 09:30:00,71.84,72.5,70.12,70.16,394326.0,63.9696,64.5573,62.438,62.4737,394326.0
2020-11-11 10:00:00,70.23,70.31,69.56,69.66,147412.0,62.536,62.6072,61.9394,62.0284,147412.0
2020-11-11 10:30:00,69.67,69.74,69.29,69.55,178110.0,62.0373,62.0997,61.699,61.9305,178110.0
2020-11-11 11:00:00,69.53,69.91,69.53,69.65,124464.0,61.9127,62.2511,61.9127,62.0195,124464.0
2020-11-11 11:30:00,69.65,69.88,69.54,69.54,67499.0,62.0195,62.2243,61.9216,61.9216,67499.0
2020-11-11 12:00:00,69.53,69.68,69.28,69.3,162625.0,61.9127,62.0463,61.6901,61.7079,162625.0
2020-11-11 12:30:00,69.31,69.69,69.2,69.53,117415.0,61.7168,62.0552,61.6188,61.9127,117415.0
2020-11-11 13:00:00,69.55,69.8,69.52,69.64,86684.0,61.9305,62.1531,61.9038,62.0106,86684.0
2020-11-11 13:30:00,69.65,69.77,69.03,69.06,133044.0,62.0195,62.1264,61.4675,61.4942,133044.0
2020-11-11 14:00:00,69.06,69.37,68.41,68.52,291649.0,61.4942,61.7702,60.9154,61.0133,291649.0
2020-11-11 14:30:00,68.52,68.7,67.87,68.01,177365.0,61.0133,61.1736,60.4345,60.5592,177365.0
2020-11-11 15:00:00,68.03,68.26,67.78,68.01,324819.0,60.577,60.7818,60.3544,60.5592,324819.0
2020-11-11 15:30:00,67.99,68.62,67.99,68.49,440857.0,60.5414,61.1024,60.5414,60.9866,440857.0
2020-11-12 09:30:00,67.81,68.55,67.51,68.09,567154.0,60.3811,61.04,60.114,60.6304,567154.0
2020-11-12 10:00:00,68.09,68.55,67.78,68.3,126922.0,60.6304,61.04,60.3544,60.8174,126922.0
2020-11-12 10:30:00,68.3,69.0,68.25,68.96,98816.0,60.8174,61.4407,60.7729,61.4051,98816.0
2020-11-12 11:00:00,68.95,69.03,68.6,69.01,63050.0,61.3962,61.4675,61.0846,61.4497,63050.0
2020-11-12 11:30:00,69.03,69.15,68.88,68.9,157404.0,61.4675,61.5743,61.3339,61.3517,157404.0
2020-11-12 12:00:00,68.91,68.98,68.46,68.47,54126.0,61.3606,61.4229,60.9599,60.9688,54126.0
2020-11-12 12:30:00,68.46,68.5,67.93,67.96,103822.0,60.9599,60.9955,60.488,60.5147,103822.0
2020-11-12 13:00:00,67.98,68.0,67.43,67.67,125684.0,60.5325,60.5503,60.0427,60.2565,125684.0
2020-11-12 13:30:00,67.65,67.84,67.63,67.74,98961.0,60.2386,60.4078,60.2208,60.3188,98961.0
2020-11-12 14:00:00,67.74,67.82,67.32,67.54,87688.0,60.3188,60.39,59.9448,60.1407,87688.0
2020-11-12 14:30:00,67.54,67.86,67.51,67.54,102755.0,60.1407,60.4256,60.114,60.1407,102755.0
2020-11-12 15:00:00,67.59,67.88,67.3,67.73,197266.0,60.1852,60.4435,59.927,60.3099,197266.0
2020-11-12 15:30:00,67.71,68.07,67.42,68.02,366023.0,60.2921,60.6126,60.0338,60.5681,366023.0
2020-11-13 09:30:00,68.74,69.95,68.74,69.8,232802.0,61.2092,62.2867,61.2092,62.1531,232802.0
2020-11-13 10:00:00,69.85,70.26,69.5,70.02,246026.0,62.1976,62.5627,61.886,62.349,246026.0
2020-11-13 10:30:00,70.0,70.71,70.0,70.7,145974.0,62.3312,62.9634,62.3312,62.9545,145974.0
2020-11-13 11:00:00,70.68,70.82,70.34,70.38,154423.0,62.9367,63.0614,62.6339,62.6696,154423.0
2020-11-13 11:30:00,70.39,71.1,70.35,71.1,64549.0,62.6785,63.3107,62.6429,63.3107,64549.0
2020-11-13 12:00:00,71.08,71.36,71.06,71.22,152286.0,63.2929,63.5422,63.2751,63.4175,152286.0
2020-11-13 12:30:00,71.21,71.37,71.16,71.18,97832.0,63.4086,63.5511,63.3641,63.3819,97832.0
2020-11-13 13:00:00,71.18,71.36,71.04,71.33,83848.0,63.3819,63.5422,63.2573,63.5155,83848.0
2020-11-13 13:30:00,71.33,71.58,71.23,71.53,68240.0,63.5155,63.7381,63.4264,63.6936,68240.0
2020-11-13 14:00:00,71.53,71.76,71.48,71.65,280736.0,63.6936,63.8984,63.6491,63.8004,280736.0
2020-11-13 14:30:00,71.66,71.68,71.23,71.4,218810.0,63.8093,63.8271,63.4264,63.5778,218810.0
2020-11-13 15:00:00,71.37,71.45,71.08,71.2,98224.0,63.5511,63.6223,63.2929,63.3997,98224.0
2020-11-13 15:30:00,71.19,71.72,71.15,71.54,506190.0,63.3908,63.8628,63.3552,63.7025,506190.0
2020-11-16 09:30:00,74.77,74.85,72.31,73.1,316572.0,66.5786,66.6499,64.3881,65.0916,316572.0
2020-11-16 10:00:00,73.09,74.15,72.81,74.04,154404.0,65.0827,66.0265,64.8333,65.9286,154404.0
2020-11-16 10:30:00,74.11,74.34,73.54,73.94,103385.0,65.9909,66.1957,65.4834,65.8396,103385.0
2020-11-16 11:00:00,73.93,73.96,73.29,73.45,133683.0,65.8306,65.8574,65.2608,65.4032,133683.0
2020-11-16 11:30:00,73.43,73.98,73.36,73.63,157229.0,65.3854,65.8752,65.3231,65.5635,157229.0
2020-11-16 12:00:00,73.63,74.32,73.47,74.22,108572.0,65.5635,66.1779,65.421,66.0889,108572.0
2020-11-16 12:30:00,74.25,74.67,74.2,74.23,478194.0,66.1156,66.4896,66.0711,66.0978,478194.0
2020-11-16 13:00:00,74.24,74.55,73.81,73.92,103088.0,66.1067,66.3827,65.7238,65.8217,103088.0
2020-11-16 13:30:00,73.86,74.24,73.75,74.04,151434.0,65.7683,66.1067,65.6704,65.9286,151434.0
2020-11-16 14:00:00,74.03,74.54,73.96,74.39,148216.0,65.9197,66.3738,65.8574,66.2403,148216.0
2020-11-16 14:30:00,74.41,74.82,74.26,74.8,149679.0,66.2581,66.6231,66.1245,66.6053,149679.0
2020-11-16 15:00:00,74.8,74.97,74.59,74.95,232808.0,66.6053,66.7567,66.4183,66.7389,232808.0
2020-11-16 15:30:00,74.93,75.04,74.66,74.98,548603.0,66.7211,66.819,66.4807,66.7656,548603.0
2020-11-17 09:30:00,73.72,74.16,73.0,73.63,185820.0,65.6437,66.0354,65.0025,65.5635,185820.0
2020-11-17 10:00:00,73.62,74.11,73.16,73.81,237243.0,65.5546,65.9909,65.145,65.7238,237243.0
2020-11-17 10:30:00,73.78,74.41,73.54,74.38,160235.0,65.6971,66.2581,65.4834,66.2313,160235.0
2020-11-17 11:00:00,74.38,74.63,74.08,74.51,238416.0,66.2313,66.454,65.9642,66.3471,238416.0
2020-11-17 11:30:00,74.48,74.57,73.61,73.65,107636.0,66.3204,66.4005,65.5457,65.5813,107636.0
2020-11-17 12:00:00,73.61,74.26,73.54,74.06,90316.0,65.5457,66.1245,65.4834,65.9464,90316.0
2020-11-17 12:30:00,74.06,74.14,73.88,73.99,68501.0,65.9464,66.0176,65.7861,65.8841,68501.0
2020-11-17 13:00:00,74.01,74.28,73.89,74.14,108907.0,65.9019,66.1423,65.795,66.0176,108907.0
2020-11-17 13:30:00,74.15,74.45,74.0,74.15,160508.0,66.0265,66.2937,65.893,66.0265,160508.0
2020-11-17 14:00:00,74.15,74.61,74.14,74.48,48963.0,66.0265,66.4361,66.0176,66.3204,48963.0
2020-11-17 14:30:00,74.52,75.11,74.4,75.04,134729.0,66.356,66.8814,66.2492,66.819,134729.0
2020-11-17 15:00:00,75.02,75.05,74.34,74.36,190407.0,66.8012,66.8279,66.1957,66.2135,190407.0
2020-11-17 15:30:00,74.36,74.45,74.04,74.23,341398.0,66.2135,66.2937,65.9286,66.0978,341398.0
2020-11-18 09:30:00,74.12,74.78,73.62,73.98,280255.0,65.9998,66.5875,65.5546,65.8752,280255.0
2020-11-18 10:00:00,73.98,74.25,73.04,73.64,408066.0,65.8752,66.1156,65.0381,65.5724,408066.0
2020-11-18 10:30:00,73.58,73.88,73.1,73.25,380693.0,65.519,65.7861,65.0916,65.2251,380693.0
2020-11-18 11:00:00,73.28,73.97,73.23,73.92,203512.0,65.2519,65.8663,65.2073,65.8217,203512.0
2020-11-18 11:30:00,73.92,73.93,73.46,73.67,146709.0,65.8217,65.8306,65.4121,65.5991,146709.0
2020-11-18 12:00:00,73.64,73.68,73.18,73.23,81927.0,65.5724,65.608,65.1628,65.2073,81927.0
2020-11-18 12:30:00,73.15,73.19,72.93,72.98,65156.0,65.1361,65.1717,64.9402,64.9847,65156.0
2020-11-18 13:00:00,72.98,73.06,72.52,72.52,113990.0,64.9847,65.056,64.5751,64.5751,113990.0
2020-11-18 13:30:00,72.53,72.57,72.02,72.22,115840.0,64.584,64.6196,64.1299,64.308,115840.0
2020-11-18 14:00:00,72.2,72.33,71.65,71.84,140552.0,64.2902,64.4059,63.8004,63.9696,140552.0
2020-11-18 14:30:00,71.82,72.44,71.67,71.93,228949.0,63.9518,64.5039,63.8182,64.0498,228949.0
2020-11-18 15:00:00,71.98,72.38,71.77,72.08,140444.0,64.0943,64.4505,63.9073,64.1833,140444.0
2020-11-18 15:30:00,72.08,72.22,71.68,71.68,463915.0,64.1833,64.308,63.8271,63.8271,463915.0
2020-11-19 09:30:00,71.34,72.51,70.84,72.09,170213.0,63.5244,64.5662,63.0792,64.1922,170213.0
2020-11-19 10:00:00,72.07,72.2,71.4,71.62,612019.0,64.1744,64.2902,63.5778,63.7737,612019.0
2020-11-19 10:30:00,71.62,72.21,71.49,71.55,68225.0,63.7737,64.2991,63.658,63.7114,68225.0
2020-11-19 11:00:00,71.54,72.04,71.39,71.78,63963.0,63.7025,64.1477,63.5689,63.9162,63963.0
2020-11-19 11:30:00,71.73,71.8,71.24,71.43,43142.0,63.8717,63.934,63.4353,63.6045,43142.0
2020-11-19 12:00:00,71.46,71.73,71.37,71.53,82837.0,63.6312,63.8717,63.5511,63.6936,82837.0
2020-11-19 12:30:00,71.52,71.61,71.3,71.55,53075.0,63.6847,63.7648,63.4888,63.7114,53075.0
2020-11-19 13:00:00,71.52,71.99,71.43,71.87,50225.0,63.6847,64.1032,63.6045,63.9963,50225.0
2020-11-19 13:30:00,71.88,71.92,71.71,71.73,63605.0,64.0052,64.0409,63.8539,63.8717,63605.0
2020-11-19 14:00:00,71.73,71.81,71.49,71.77,93629.0,63.8717,63.9429,63.658,63.9073,93629.0
2020-11-19 14:30:00,71.78,72.23,71.75,71.94,284598.0,63.9162,64.3169,63.8895,64.0587,284598.0
2020-11-19 15:00:00,71.93,72.42,71.91,72.29,106052.0,64.0498,64.4861,64.0319,64.3703,106052.0
2020-11-19 15:30:00,72.3,72.57,71.98,71.98,629292.0,64.3792,64.6196,64.0943,64.0943,629292.0
2020-11-20 09:30:00,71.42,71.45,70.0,70.39,285631.0,63.5956,63.6223,62.3312,62.6785,285631.0
2020-11-20 10:00:00,70.4,70.49,69.58,69.95,221701.0,62.6874,62.7675,61.9572,62.2867,221701.0
2020-11-20 10:30:00,69.97,70.18,69.82,69.83,128971.0,62.3045,62.4915,62.1709,62.1798,128971.0
2020-11-20 11:00:00,69.8,70.17,69.63,70.11,129784.0,62.1531,62.4826,62.0017,62.4291,129784.0
2020-11-20 11:30:00,70.12,70.31,69.93,70.01,78462.0,62.438,62.6072,62.2689,62.3401,78462.0
2020-11-20 12:00:00,70.01,70.15,69.98,70.02,59391.0,62.3401,62.4648,62.3134,62.349,59391.0
2020-11-20 12:30:00,70.02,70.2,69.91,69.98,78871.0,62.349,62.5093,62.2511,62.3134,78871.0
2020-11-20 13:00:00,69.96,70.36,69.95,70.31,80559.0,62.2956,62.6518,62.2867,62.6072,80559.0
2020-11-20 13:30:00,70.32,70.61,70.26,70.61,142110.0,62.6161,62.8744,62.5627,62.8744,142110.0
2020-11-20 14:00:00,70.62,70.62,70.27,70.28,73580.0,62.8833,62.8833,62.5716,62.5805,73580.0
2020-11-20 14:30:00,70.27,70.39,70.1,70.1,85529.0,62.5716,62.6785,62.4202,62.4202,85529.0
2020-11-20 15:00:00,70.11,70.14,69.71,69.86,184489.0,62.4291,62.4559,62.073,62.2065,184489.0
2020-11-20 15:30:00,69.85,70.38,69.83,69.98,402159.0,62.1976,62.6696,62.1798,62.3134,402159.0
2020-11-23 09:30:00,70.61,70.85,70.22,70.37,116001.0,62.8744,63.0881,62.5271,62.6607,116001.0
2020-11-23 10:00:00,70.34,70.49,69.88,69.92,130799.0,62.6339,62.7675,62.2243,62.26,130799.0
2020-11-23 10:30:00,69.89,70.7,69.89,70.48,95479.0,62.2332,62.9545,62.2332,62.7586,95479.0
2020-11-23 11:00:00,70.48,70.66,70.29,70.59,107268.0,62.7586,62.9189,62.5894,62.8566,107268.0
2020-11-23 11:30:00,70.62,70.91,70.37,70.85,103738.0,62.8833,63.1415,62.6607,63.0881,103738.0
2020-11-23 12:00:00,70.79,70.79,70.5,70.66,57958.0,63.0346,63.0346,62.7764,62.9189,57958.0
2020-11-23 12:30:00,70.7,71.15,70.6,70.96,62023.0,62.9545,63.3552,62.8655,63.186,62023.0
2020-11-23 13:00:00,70.95,71.08,70.8,70.8,47878.0,63.1771,63.2929,63.0436,63.0436,47878.0
2020-11-23 13:30:00,70.81,71.06,70.77,71.04,55941.0,63.0525,63.2751,63.0168,63.2573,55941.0
2020-11-23 14:00:00,71.04,71.33,71.03,71.29,53595.0,63.2573,63.5155,63.2484,63.4799,53595.0
2020-11-23 14:30:00,71.31,71.6,71.11,71.56,79423.0,63.4977,63.7559,63.3196,63.7203,79423.0
2020-11-23 15:00:00,71.56,71.62,71.24,71.31,88596.0,63.7203,63.7737,63.4353,63.4977,88596.0
2020-11-23 15:30:00,71.29,71.36,71.0,71.3,243693.0,63.4799,63.5422,63.2216,63.4888,243693.0
2020-11-24 09:30:00,72.64,73.03,72.03,72.72,139683.0,64.682,65.0292,64.1388,64.7532,139683.0
2020-11-24 10:00:00,72.7,73.13,72.42,73.09,126173.0,64.7354,65.1183,64.4861,65.0827,126173.0
2020-11-24 10:30:00,73.12,73.16,72.64,72.72,146474.0,65.1094,65.145,64.682,64.7532,146474.0
2020-11-24 11:00:00,72.72,73.41,72.72,73.26,115299.0,64.7532,65.3676,64.7532,65.234,115299.0
2020-11-24 11:30:00,73.29,73.82,73.2,73.5,113692.0,65.2608,65.7327,65.1806,65.4478,113692.0
2020-11-24 12:00:00,73.5,73.75,73.31,73.4,50581.0,65.4478,65.6704,65.2786,65.3587,50581.0
2020-11-24 12:30:00,73.38,73.46,73.03,73.16,94647.0,65.3409,65.4121,65.0292,65.145,94647.0
2020-11-24 13:00:00,73.16,73.39,73.05,73.11,48759.0,65.145,65.3498,65.0471,65.1005,48759.0
2020-11-24 13:30:00,73.11,73.21,72.9,72.92,156703.0,65.1005,65.1895,64.9135,64.9313,156703.0
2020-11-24 14:00:00,72.87,73.05,72.67,72.81,113996.0,64.8868,65.0471,64.7087,64.8333,113996.0
2020-11-24 14:30:00,72.82,73.12,72.67,72.9,53966.0,64.8423,65.1094,64.7087,64.9135,53966.0
2020-11-24 15:00:00,72.91,73.05,72.65,72.77,47071.0,64.9224,65.0471,64.6909,64.7977,47071.0
2020-11-24 15:30:00,72.77,72.89,72.4,72.45,290481.0,64.7977,64.9046,64.4683,64.5128,290481.0
2020-11-25 09:30:00,72.21,72.27,70.83,71.61,206588.0,64.2991,64.3525,63.0703,63.7648,206588.0
2020-11-25 10:00:00,71.58,72.31,71.34,72.19,205557.0,63.7381,64.3881,63.5244,64.2813,205557.0
2020-11-25 10:30:00,72.22,72.31,71.95,72.14,86238.0,64.308,64.3881,64.0676,64.2367,86238.0
2020-11-25 11:00:00,72.08,72.23,71.93,72.15,370689.0,64.1833,64.3169,64.0498,64.2457,370689.0
2020-11-25 11:30:00,72.14,72.35,71.99,72.24,71143.0,64.2367,64.4237,64.1032,64.3258,71143.0
2020-11-25 12:00:00,72.29,72.56,72.0,72.05,80628.0,64.3703,64.6107,64.1121,64.1566,80628.0
2020-11-25 12:30:00,72.07,72.26,72.0,72.14,30428.0,64.1744,64.3436,64.1121,64.2367,30428.0
2020-11-25 13:00:00,72.16,72.47,72.05,72.33,72765.0,64.2546,64.5306,64.1566,64.4059,72765.0
2020-11-25 13:30:00,72.34,72.48,72.08,72.34,235309.0,64.4148,64.5395,64.1833,64.4148,235309.0
2020-11-25 14:00:00,72.34,72.45,71.95,71.96,61714.0,64.4148,64.5128,64.0676,64.0765,61714.0
2020-11-25 14:30:00,71.98,72.16,71.86,71.95,135383.0,64.0943,64.2546,63.9874,64.0676,135383.0
2020-11-25 15:00:00,71.93,72.16,71.79,71.85,47573.0,64.0498,64.2546,63.9251,63.9785,47573.0
2020-11-25 15:30:00,71.81,71.9,71.57,71.69,166624.0,63.9429,64.023,63.7292,63.836,166624.0
2020-11-27 09:30:00,71.25,72.29,70.85,71.99,144926.0,63.4443,64.3703,63.0881,64.1032,144926.0
2020-11-27 10:00:00,71.84,72.23,71.58,71.93,55487.0,63.9696,64.3169,63.7381,64.0498,55487.0
2020-11-27 10:30:00,71.97,72.14,71.71,71.95,42804.0,64.0854,64.2367,63.8539,64.0676,42804.0
2020-11-27 11:00:00,71.93,72.12,71.73,71.77,53244.0,64.0498,64.2189,63.8717,63.9073,53244.0
2020-11-27 11:30:00,71.79,71.99,71.6,71.81,61411.0,63.9251,64.1032,63.7559,63.9429,61411.0
2020-11-27 12:00:00,71.77,71.77,70.98,71.02,83625.0,63.9073,63.9073,63.2038,63.2394,83625.0
2020-11-27 12:30:00,71.09,71.36,70.96,71.25,87896.0,63.3018,63.5422,63.186,63.4443,87896.0
2020-11-30 09:30:00,70.5,70.94,69.88,70.4,171355.0,62.7764,63.1682,62.2243,62.6874,171355.0
2020-11-30 10:00:00,70.4,70.57,70.0,70.25,90071.0,62.6874,62.8387,62.3312,62.5538,90071.0
2020-11-30 10:30:00,70.29,70.68,70.07,70.68,118057.0,62.5894,62.9367,62.3935,62.9367,118057.0
2020-11-30 11:00:00,70.68,70.98,70.48,70.49,98298.0,62.9367,63.2038,62.7586,62.7675,98298.0
2020-11-30 11:30:00,70.47,70.64,70.3,70.52,60802.0,62.7497,62.9011,62.5983,62.7942,60802.0
2020-11-30 12:00:00,70.52,70.85,70.42,70.85,66733.0,62.7942,63.0881,62.7052,63.0881,66733.0
2020-11-30 12:30:00,70.87,71.07,70.83,70.98,106475.0,63.1059,63.284,63.0703,63.2038,106475.0
2020-11-30 13:00:00,70.98,71.07,70.86,70.89,52334.0,63.2038,63.284,63.097,63.1237,52334.0
2020-11-30 13:30:00,70.9,70.95,70.64,70.72,46175.0,63.1326,63.1771,62.9011,62.9723,46175.0
2020-11-30 14:00:00,70.71,70.81,70.52,70.74,62891.0,62.9634,63.0525,62.7942,62.9901,62891.0
2020-11-30 14:30:00,70.73,70.95,70.47,70.94,91294.0,62.9812,63.1771,62.7497,63.1682,91294.0
2020-11-30 15:00:00,70.94,71.01,70.53,70.92,138312.0,63.1682,63.2305,62.8031,63.1504,138312.0
2020-11-30 15:30:00,70.92,71.32,70.72,71.29,532126.0,63.1504,63.5066,62.9723,63.4799,532126.0
2020-12-01 09:30:00,71.42,72.8,71.42,72.7,222398.0,63.5956,64.8244,63.5956,64.7354,222398.0
2020-12-01 10:00:00,72.72,73.29,72.66,73.13,106230.0,64.7532,65.2608,64.6998,65.1183,106230.0
2020-12-01 10:30:00,73.13,73.25,72.63,72.72,68781.0,65.1183,65.2251,64.6731,64.7532,68781.0
2020-12-01 11:00:00,72.76,73.08,72.53,72.59,173192.0,64.7888,65.0738,64.584,64.6374,173192.0
2020-12-01 11:30:00,72.52,72.55,71.69,71.8,61958.0,64.5751,64.6018,63.836,63.934,61958.0
2020-12-01 12:00:00,71.78,72.37,71.77,72.35,89479.0,63.9162,64.4416,63.9073,64.4237,89479.0
2020-12-01 12:30:00,72.34,72.97,72.2,72.97,78619.0,64.4148,64.9758,64.2902,64.9758,78619.0
2020-12-01 13:00:00,72.97,73.23,72.91,73.02,135911.0,64.9758,65.2073,64.9224,65.0203,135911.0
2020-12-01 13:30:00,73.05,73.44,72.98,73.33,79906.0,65.0471,65.3943,64.9847,65.2964,79906.0
2020-12-01 14:00:00,73.36,73.87,73.22,73.86,123526.0,65.3231,65.7772,65.1984,65.7683,123526.0
2020-12-01 14:30:00,73.86,73.95,73.48,73.89,88567.0,65.7683,65.8485,65.4299,65.795,88567.0
2020-12-01 15:00:00,73.87,74.07,73.68,73.9,155039.0,65.7772,65.9553,65.608,65.8039,155039.0
2020-12-01 15:30:00,73.91,73.98,73.38,73.41,321803.0,65.8128,65.8752,65.3409,65.3676,321803.0
2020-12-02 09:30:00,72.81,73.26,72.01,73.01,233483.0,64.8333,65.234,64.121,65.0114,233483.0
2020-12-02 10:00:00,72.98,73.09,72.39,73.04,124902.0,64.9847,65.0827,64.4594,65.0381,124902.0
2020-12-02 10:30:00,73.09,73.1,72.69,72.82,254943.0,65.0827,65.0916,64.7265,64.8423,254943.0
2020-12-02 11:00:00,72.88,73.1,72.83,73.01,123816.0,64.8957,65.0916,64.8512,65.0114,123816.0
2020-12-02 11:30:00,73.01,73.2,72.97,73.08,132576.0,65.0114,65.1806,64.9758,65.0738,132576.0
2020-12-02 12:00:00,73.08,73.09,72.52,72.67,72295.0,65.0738,65.0827,64.5751,64.7087,72295.0
2020-12-02 12:30:00,72.61,72.67,72.38,72.49,37874.0,64.6553,64.7087,64.4505,64.5484,37874.0
2020-12-02 13:00:00,72.51,72.59,72.42,72.48,43872.0,64.5662,64.6374,64.4861,64.5395,43872.0
2020-12-02 13:30:00,72.46,72.84,72.44,72.76,53810.0,64.5217,64.8601,64.5039,64.7888,53810.0
2020-12-02 14:00:00,72.74,72.83,72.62,72.78,100570.0,64.771,64.8512,64.6642,64.8066,100570.0
2020-12-02 14:30:00,72.77,73.0,72.75,72.92,264005.0,64.7977,65.0025,64.7799,64.9313,264005.0
2020-12-02 15:00:00,72.91,73.04,72.75,72.82,231300.0,64.9224,65.0381,64.7799,64.8423,231300.0
2020-12-02 15:30:00,72.82,72.97,72.54,72.75,333102.0,64.8423,64.9758,64.5929,64.7799,333102.0
2020-12-03 09:30:00,72.78,73.53,72.3,72.97,189996.0,64.8066,65.4745,64.3792,64.9758,189996.0
2020-12-03 10:00:00,72.96,73.39,72.94,73.3,162702.0,64.9669,65.3498,64.9491,65.2697,162702.0
2020-12-03 10:30:00,73.33,73.53,73.26,73.4,103432.0,65.2964,65.4745,65.234,65.3587,103432.0
2020-12-03 11:00:00,73.44,74.52,73.39,74.5,168421.0,65.3943,66.356,65.3498,66.3382,168421.0
2020-12-03 11:30:00,74.54,74.95,74.43,74.92,79771.0,66.3738,66.7389,66.2759,66.7122,79771.0
2020-12-03 12:00:00,74.91,75.58,74.75,75.3,135171.0,66.7033,67.2999,66.5608,67.0506,135171.0
2020-12-03 12:30:00,75.33,75.47,74.92,75.32,72414.0,67.0773,67.2019,66.7122,67.0684,72414.0
2020-12-03 13:00:00,75.32,75.72,75.28,75.68,74223.0,67.0684,67.4245,67.0327,67.3889,74223.0
2020-12-03 13:30:00,75.69,75.75,75.18,75.27,143091.0,67.3978,67.4513,66.9437,67.0238,143091.0
2020-12-03 14:00:00,75.26,75.51,75.14,75.22,109282.0,67.0149,67.2376,66.9081,66.9793,109282.0
2020-12-03 14:30:00,75.22,75.28,74.98,75.08,67146.0,66.9793,67.0327,66.7656,66.8547,67146.0
2020-12-03 15:00:00,75.07,75.62,75.05,75.58,155069.0,66.8458,67.3355,66.8279,67.2999,155069.0
2020-12-03 15:30:00,75.58,75.67,74.58,74.68,775776.0,67.2999,67.38,66.4094,66.4985,775776.0
2020-12-04 09:30:00,75.27,75.71,74.89,75.71,222321.0,67.0238,67.4156,66.6855,67.4156,222321.0
2020-12-04 10:00:00,75.59,75.96,75.28,75.87,226551.0,67.3088,67.6383,67.0327,67.5581,226551.0
2020-12-04 10:30:00,75.89,76.58,75.83,76.45,272708.0,67.5759,68.1903,67.5225,68.0746,272708.0
2020-12-04 11:00:00,76.44,76.81,76.32,76.5,404588.0,68.0657,68.3951,67.9588,68.1191,404588.0
2020-12-04 11:30:00,76.61,77.13,76.3,77.12,166644.0,68.217,68.6801,67.941,68.6712,166644.0
2020-12-04 12:00:00,77.12,77.22,76.92,77.15,160843.0,68.6712,68.7602,68.4931,68.6979,160843.0
2020-12-04 12:30:00,77.17,77.48,77.15,77.42,85318.0,68.7157,68.9917,68.6979,68.9383,85318.0
2020-12-04 13:00:00,77.41,77.57,77.18,77.55,153558.0,68.9294,69.0719,68.7246,69.0541,153558.0
2020-12-04 13:30:00,77.55,77.77,77.28,77.44,209437.0,69.0541,69.25,68.8136,68.9561,209437.0
2020-12-04 14:00:00,77.46,77.46,77.03,77.26,311502.0,68.9739,68.9739,68.591,68.7958,311502.0
2020-12-04 14:30:00,77.27,77.52,77.13,77.43,136994.0,68.8047,69.0273,68.6801,68.9472,136994.0
2020-12-04 15:00:00,77.46,77.7,77.38,77.55,209520.0,68.9739,69.1876,68.9027,69.0541,209520.0
2020-12-04 15:30:00,77.57,78.14,77.53,78.11,589640.0,69.0719,69.5794,69.0363,69.5527,589640.0
2020-12-07 09:30:00,78.17,78.17,76.92,77.07,116580.0,69.6061,69.6061,68.4931,68.6266,116580.0
2020-12-07 10:00:00,77.03,77.44,76.75,77.22,157128.0,68.591,68.9561,68.3417,68.7602,157128.0
2020-12-07 10:30:00,77.25,77.4,76.7,76.78,168936.0,68.7869,68.9205,68.2972,68.3684,168936.0
2020-12-07 11:00:00,76.78,76.79,76.35,76.55,95605.0,68.3684,68.3773,67.9855,68.1636,95605.0
2020-12-07 11:30:00,76.64,76.69,76.3,76.38,171316.0,68.2438,68.2883,67.941,68.0122,171316.0
2020-12-07 12:00:00,76.31,76.53,76.3,76.36,37249.0,67.9499,68.1458,67.941,67.9944,37249.0
2020-12-07 12:30:00,76.34,76.43,76.22,76.39,49823.0,67.9766,68.0568,67.8698,68.0211,49823.0
2020-12-07 13:00:00,76.39,76.56,76.36,76.49,80050.0,68.0211,68.1725,67.9944,68.1102,80050.0
2020-12-07 13:30:00,76.47,76.56,76.32,76.44,87376.0,68.0924,68.1725,67.9588,68.0657,87376.0
2020-12-07 14:00:00,76.41,76.49,75.84,75.9,61352.0,68.039,68.1102,67.5314,67.5848,61352.0
2020-12-07 14:30:00,75.92,75.94,75.7,75.84,180862.0,67.6026,67.6204,67.4067,67.5314,180862.0
2020-12-07 15:00:00,75.84,75.84,75.32,75.59,125580.0,67.5314,67.5314,67.0684,67.3088,125580.0
2020-12-07 15:30:00,75.61,75.94,75.56,75.88,259201.0,67.3266,67.6204,67.2821,67.567,259201.0
2020-12-08 09:30:00,75.74,76.49,75.25,76.2,104731.0,67.4424,68.1102,67.006,67.852,104731.0
2020-12-08 10:00:00,76.25,76.52,75.8,75.92,54751.0,67.8965,68.1369,67.4958,67.6026,54751.0
2020-12-08 10:30:00,75.96,76.53,75.89,76.53,32354.0,67.6383,68.1458,67.5759,68.1458,32354.0
2020-12-08 11:00:00,76.53,77.05,76.47,76.97,68059.0,68.1458,68.6088,68.0924,68.5376,68059.0
2020-12-08 11:30:00,76.98,77.01,76.31,76.31,235714.0,68.5465,68.5732,67.9499,67.9499,235714.0
2020-12-08 12:00:00,76.29,76.42,76.07,76.36,50569.0,67.9321,68.0479,67.7362,67.9944,50569.0
2020-12-08 12:30:00,76.34,76.56,76.28,76.46,36968.0,67.9766,68.1725,67.9232,68.0835,36968.0
2020-12-08 13:00:00,76.49,76.72,76.38,76.71,45909.0,68.1102,68.315,68.0122,68.3061,45909.0
2020-12-08 13:30:00,76.72,76.84,76.56,76.59,41241.0,68.315,68.4218,68.1725,68.1992,41241.0
2020-12-08 14:00:00,76.58,76.88,76.57,76.82,54277.0,68.1903,68.4575,68.1814,68.404,54277.0
2020-12-08 14:30:00,76.8,77.0,76.75,76.97,68691.0,68.3862,68.5643,68.3417,68.5376,68691.0
2020-12-08 15:00:00,76.92,76.97,76.41,76.51,58818.0,68.4931,68.5376,68.039,68.128,58818.0
2020-12-08 15:30:00,76.49,76.75,76.45,76.72,169165.0,68.1102,68.3417,68.0746,68.315,169165.0
2020-12-09 09:30:00,76.6,77.0,76.24,76.7,108321.0,68.2081,68.5643,67.8876,68.2972,108321.0
2020-12-09 10:00:00,76.78,76.94,76.43,76.87,143134.0,68.3684,68.5109,68.0568,68.4486,143134.0
2020-12-09 10:30:00,76.87,76.92,76.33,76.45,155770.0,68.4486,68.4931,67.9677,68.0746,155770.0
2020-12-09 11:00:00,76.45,76.54,76.06,76.29,135991.0,68.0746,68.1547,67.7273,67.9321,135991.0
2020-12-09 11:30:00,76.31,76.67,76.26,76.59,104665.0,67.9499,68.2705,67.9054,68.1992,104665.0
2020-12-09 12:00:00,76.63,76.66,76.23,76.56,88155.0,68.2348,68.2616,67.8787,68.1725,88155.0
2020-12-09 12:30:00,76.55,76.56,76.09,76.16,56309.0,68.1636,68.1725,67.754,67.8163,56309.0
2020-12-09 13:00:00,76.12,76.47,75.95,76.29,170008.0,67.7807,68.0924,67.6293,67.9321,170008.0
2020-12-09 13:30:00,76.27,76.27,75.63,75.72,128667.0,67.9143,67.9143,67.3444,67.4245,128667.0
2020-12-09 14:00:00,75.76,76.05,75.67,76.0,85532.0,67.4602,67.7184,67.38,67.6739,85532.0
2020-12-09 14:30:00,76.01,76.32,75.89,76.24,73157.0,67.6828,67.9588,67.5759,67.8876,73157.0
2020-12-09 15:00:00,76.31,76.48,76.15,76.18,125898.0,67.9499,68.1013,67.8074,67.8341,125898.0
2020-12-09 15:30:00,76.18,76.62,76.17,76.31,303278.0,67.8341,68.2259,67.8252,67.9499,303278.0
2020-12-10 09:30:00,75.73,76.46,75.45,76.07,84780.0,67.4334,68.0835,67.1841,67.7362,84780.0
2020-12-10 10:00:00,76.1,76.35,75.92,76.22,51120.0,67.7629,67.9855,67.6026,67.8698,51120.0
2020-12-10 10:30:00,76.25,76.64,75.97,76.63,65875.0,67.8965,68.2438,67.6472,68.2348,65875.0
2020-12-10 11:00:00,76.66,76.68,76.46,76.52,69648.0,68.2616,68.2794,68.0835,68.1369,69648.0
2020-12-10 11:30:00,76.52,77.12,76.41,77.01,164312.0,68.1369,68.6712,68.039,68.5732,164312.0
2020-12-10 12:00:00,76.97,77.23,76.77,77.01,71003.0,68.5376,68.7691,68.3595,68.5732,71003.0
2020-12-10 12:30:00,76.99,77.5,76.98,77.15,223016.0,68.5554,69.0095,68.5465,68.6979,223016.0
2020-12-10 13:00:00,77.1,77.48,77.1,77.37,74650.0,68.6534,68.9917,68.6534,68.8938,74650.0
2020-12-10 13:30:00,77.37,77.41,76.53,76.59,104530.0,68.8938,68.9294,68.1458,68.1992,104530.0
2020-12-10 14:00:00,76.6,76.95,76.45,76.78,76987.0,68.2081,68.5198,68.0746,68.3684,76987.0
2020-12-10 14:30:00,76.81,77.1,76.76,76.99,108779.0,68.3951,68.6534,68.3506,68.5554,108779.0
2020-12-10 15:00:00,76.98,77.13,76.9,77.06,147993.0,68.5465,68.6801,68.4753,68.6177,147993.0
2020-12-10 15:30:00,77.06,77.36,77.03,77.25,326592.0,68.6177,68.8849,68.591,68.7869,326592.0
2020-12-11 09:30:00,76.68,77.5,76.63,76.96,215839.0,68.2794,69.0095,68.2348,68.5287,215839.0
2020-12-11 10:00:00,76.73,77.34,76.48,76.53,81211.0,68.3239,68.8671,68.1013,68.1458,81211.0
2020-12-11 10:30:00,76.49,76.61,75.82,76.0,226386.0,68.1102,68.217,67.5136,67.6739,226386.0
2020-12-11 11:00:00,75.99,76.12,75.95,75.99,113360.0,67.665,67.7807,67.6293,67.665,113360.0
2020-12-11 11:30:00,75.98,76.74,75.87,76.68,141035.0,67.6561,68.3328,67.5581,68.2794,141035.0
2020-12-11 12:00:00,76.69,76.69,75.38,75.61,88149.0,68.2883,68.2883,67.1218,67.3266,88149.0
2020-12-11 12:30:00,75.61,76.19,75.49,76.08,142179.0,67.3266,67.8431,67.2197,67.7451,142179.0
2020-12-11 13:00:00,76.13,76.14,75.85,76.04,97133.0,67.7896,67.7985,67.5403,67.7095,97133.0
2020-12-11 13:30:00,76.03,76.36,76.03,76.35,66220.0,67.7006,67.9944,67.7006,67.9855,66220.0
2020-12-11 14:00:00,76.37,76.5,76.29,76.44,158438.0,68.0033,68.1191,67.9321,68.0657,158438.0
2020-12-11 14:30:00,76.43,77.12,76.42,76.48,236245.0,68.0568,68.6712,68.0479,68.1013,236245.0
2020-12-11 15:00:00,76.46,76.67,76.09,76.13,860664.0,68.0835,68.2705,67.754,67.7896,860664.0
2020-12-11 15:30:00,76.14,76.4,75.7,75.89,473110.0,67.7985,68.03,67.4067,67.5759,473110.0
2020-12-14 09:30:00,76.62,76.62,74.88,74.88,141039.0,68.2259,68.2259,66.6766,66.6766,141039.0
2020-12-14 10:00:00,74.84,75.69,74.8,75.68,155752.0,66.641,67.3978,66.6053,67.3889,155752.0
2020-12-14 10:30:00,75.7,75.84,75.23,75.35,107958.0,67.4067,67.5314,66.9882,67.0951,107958.0
2020-12-14 11:00:00,75.35,75.72,74.9,74.96,192960.0,67.0951,67.4245,66.6944,66.7478,192960.0
2020-12-14 11:30:00,74.94,75.09,74.62,74.9,112796.0,66.73,66.8636,66.4451,66.6944,112796.0
2020-12-14 12:00:00,74.92,75.15,74.84,75.11,88607.0,66.7122,66.917,66.641,66.8814,88607.0
2020-12-14 12:30:00,75.14,75.15,74.3,74.34,66409.0,66.9081,66.917,66.1601,66.1957,66409.0
2020-12-14 13:00:00,74.37,74.53,74.18,74.23,69649.0,66.2224,66.3649,66.0533,66.0978,69649.0
2020-12-14 13:30:00,74.23,74.44,73.92,73.97,89255.0,66.0978,66.2848,65.8217,65.8663,89255.0
2020-12-14 14:00:00,73.95,74.06,73.57,73.58,105997.0,65.8485,65.9464,65.5101,65.519,105997.0
2020-12-14 14:30:00,73.57,74.12,73.43,73.98,215462.0,65.5101,65.9998,65.3854,65.8752,215462.0
2020-12-14 15:00:00,74.0,74.03,73.57,73.57,119157.0,65.893,65.9197,65.5101,65.5101,119157.0
2020-12-14 15:30:00,73.59,73.66,73.31,73.4,521184.0,65.5279,65.5902,65.2786,65.3587,521184.0
2020-12-15 09:30:00,73.82,74.08,73.04,73.09,103680.0,65.7327,65.9642,65.0381,65.0827,103680.0
2020-12-15 10:00:00,73.08,73.37,72.8,72.92,235322.0,65.0738,65.332,64.8244,64.9313,235322.0
2020-12-15 10:30:00,72.92,73.3,72.84,73.3,124174.0,64.9313,65.2697,64.8601,65.2697,124174.0
2020-12-15 11:00:00,73.35,73.63,73.16,73.5,115756.0,65.3142,65.5635,65.145,65.4478,115756.0
2020-12-15 11:30:00,73.46,73.55,73.25,73.35,69831.0,65.4121,65.4923,65.2251,65.3142,69831.0
2020-12-15 12:00:00,73.38,73.52,73.2,73.33,59342.0,65.3409,65.4656,65.1806,65.2964,59342.0
2020-12-15 12:30:00,73.31,73.89,73.31,73.88,52005.0,65.2786,65.795,65.2786,65.7861,52005.0
2020-12-15 13:00:00,73.88,74.19,73.83,74.03,63946.0,65.7861,66.0622,65.7416,65.9197,63946.0
2020-12-15 13:30:00,74.09,74.23,74.08,74.21,43976.0,65.9731,66.0978,65.9642,66.08,43976.0
2020-12-15 14:00:00,74.22,74.58,74.13,74.5,71379.0,66.0889,66.4094,66.0087,66.3382,71379.0
2020-12-15 14:30:00,74.49,74.7,74.27,74.28,103709.0,66.3293,66.5163,66.1334,66.1423,103709.0
2020-12-15 15:00:00,74.28,74.41,73.99,73.99,87994.0,66.1423,66.2581,65.8841,65.8841,87994.0
2020-12-15 15:30:00,74.0,74.4,73.94,74.32,281368.0,65.893,66.2492,65.8396,66.1779,281368.0
2020-12-16 09:30:00,74.31,74.35,73.15,73.9,227871.0,66.169,66.2046,65.1361,65.8039,227871.0
2020-12-16 10:00:00,73.87,73.93,72.76,72.82,131684.0,65.7772,65.8306,64.7888,64.8423,131684.0
2020-12-16 10:30:00,72.88,73.13,72.59,72.95,151252.0,64.8957,65.1183,64.6374,64.958,151252.0
2020-12-16 11:00:00,72.99,73.32,72.59,73.3,166715.0,64.9936,65.2875,64.6374,65.2697,166715.0
2020-12-16 11:30:00,73.3,73.42,73.15,73.37,166903.0,65.2697,65.3765,65.1361,65.332,166903.0
2020-12-16 12:00:00,73.39,73.47,73.28,73.36,82234.0,65.3498,65.421,65.2519,65.3231,82234.0
2020-12-16 12:30:00,73.34,73.38,73.19,73.35,67326.0,65.3053,65.3409,65.1717,65.3142,67326.0
2020-12-16 13:00:00,73.36,73.67,73.36,73.66,94647.0,65.3231,65.5991,65.3231,65.5902,94647.0
2020-12-16 13:30:00,73.67,73.7,73.14,73.15,65125.0,65.5991,65.6258,65.1272,65.1361,65125.0
2020-12-16 14:00:00,73.2,73.22,72.89,73.18,107793.0,65.1806,65.1984,64.9046,65.1628,107793.0
2020-12-16 14:30:00,73.17,73.4,73.13,73.28,102814.0,65.1539,65.3587,65.1183,65.2519,102814.0
2020-12-16 15:00:00,73.27,73.42,73.09,73.33,112017.0,65.243,65.3765,65.0827,65.2964,112017.0
2020-12-16 15:30:00,73.36,74.01,73.17,73.82,498160.0,65.3231,65.9019,65.1539,65.7327,498160.0
2020-12-17 09:30:00,74.58,75.92,74.22,75.23,474232.0,66.4094,67.6026,66.0889,66.9882,474232.0
2020-12-17 10:00:00,75.26,75.36,74.63,74.96,164331.0,67.0149,67.104,66.454,66.7478,164331.0
2020-12-17 10:30:00,74.92,75.19,74.79,75.01,89926.0,66.7122,66.9526,66.5964,66.7923,89926.0
2020-12-17 11:00:00,75.05,75.17,74.77,75.04,87375.0,66.8279,66.9348,66.5786,66.819,87375.0
2020-12-17 11:30:00,75.08,75.22,74.82,75.02,83705.0,66.8547,66.9793,66.6231,66.8012,83705.0
2020-12-17 12:00:00,75.02,75.09,74.88,75.02,53637.0,66.8012,66.8636,66.6766,66.8012,53637.0
2020-12-17 12:30:00,75.02,75.08,74.93,75.02,58623.0,66.8012,66.8547,66.7211,66.8012,58623.0
2020-12-17 13:00:00,75.03,75.16,74.98,75.09,71322.0,66.8101,66.9259,66.7656,66.8636,71322.0
2020-12-17 13:30:00,75.09,75.14,74.97,75.05,141444.0,66.8636,66.9081,66.7567,66.8279,141444.0
2020-12-17 14:00:00,75.04,75.04,74.82,74.87,90066.0,66.819,66.819,66.6231,66.6677,90066.0
2020-12-17 14:30:00,74.88,74.92,74.67,74.73,82517.0,66.6766,66.7122,66.4896,66.543,82517.0
2020-12-17 15:00:00,74.75,74.81,74.57,74.65,98025.0,66.5608,66.6142,66.4005,66.4718,98025.0
2020-12-17 15:30:00,74.66,74.7,74.43,74.43,477579.0,66.4807,66.5163,66.2759,66.2759,477579.0
2020-12-18 09:30:00,73.85,74.39,72.93,73.62,692855.0,65.7594,66.2403,64.9402,65.5546,692855.0
2020-12-18 10:00:00,73.6,74.06,73.4,73.62,177624.0,65.5368,65.9464,65.3587,65.5546,177624.0
2020-12-18 10:30:00,73.6,73.73,73.24,73.44,117445.0,65.5368,65.6526,65.2162,65.3943,117445.0
2020-12-18 11:00:00,73.42,73.45,73.01,73.19,89958.0,65.3765,65.4032,65.0114,65.1717,89958.0
2020-12-18 11:30:00,73.17,73.21,72.81,72.87,120685.0,65.1539,65.1895,64.8333,64.8868,120685.0
2020-12-18 12:00:00,72.9,73.04,72.8,72.94,110367.0,64.9135,65.0381,64.8244,64.9491,110367.0
2020-12-18 12:30:00,72.92,73.16,72.7,72.74,70596.0,64.9313,65.145,64.7354,64.771,70596.0
2020-12-18 13:00:00,72.76,72.97,72.55,72.83,151001.0,64.7888,64.9758,64.6018,64.8512,151001.0
2020-12-18 13:30:00,72.83,72.89,72.5,72.51,66428.0,64.8512,64.9046,64.5573,64.5662,66428.0
2020-12-18 14:00:00,72.51,72.59,72.37,72.43,109157.0,64.5662,64.6374,64.4416,64.495,109157.0
2020-12-18 14:30:00,72.45,72.5,72.25,72.32,110024.0,64.5128,64.5573,64.3347,64.397,110024.0
2020-12-18 15:00:00,72.34,72.42,72.06,72.11,734883.0,64.4148,64.4861,64.1655,64.21,734883.0
2020-12-18 15:30:00,72.11,72.4,71.91,72.28,1130189.0,64.21,64.4683,64.0319,64.3614,1130189.0
2020-12-21 09:30:00,70.9,71.74,70.32,71.04,224473.0,63.1326,63.8806,62.6161,63.2573,224473.0
2020-12-21 10:00:00,71.01,71.63,70.69,71.63,468487.0,63.2305,63.7826,62.9456,63.7826,468487.0
2020-12-21 10:30:00,71.59,72.37,71.43,71.96,258671.0,63.747,64.4416,63.6045,64.0765,258671.0
2020-12-21 11:00:00,71.96,72.23,71.81,71.97,252095.0,64.0765,64.3169,63.9429,64.0854,252095.0
2020-12-21 11:30:00,72.07,72.29,71.91,72.18,250133.0,64.1744,64.3703,64.0319,64.2724,250133.0
2020-12-21 12:00:00,72.18,72.62,71.99,72.59,251153.0,64.2724,64.6642,64.1032,64.6374,251153.0
2020-12-21 12:30:00,72.59,72.65,72.4,72.5,219230.0,64.6374,64.6909,64.4683,64.5573,219230.0
2020-12-21 13:00:00,72.52,72.58,72.47,72.52,112232.0,64.5751,64.6285,64.5306,64.5751,112232.0
2020-12-21 13:30:00,72.53,72.65,72.3,72.33,284664.0,64.584,64.6909,64.3792,64.4059,284664.0
2020-12-21 14:00:00,72.3,72.77,72.18,72.75,58082.0,64.3792,64.7977,64.2724,64.7799,58082.0
2020-12-21 14:30:00,72.75,73.0,72.74,72.91,80129.0,64.7799,65.0025,64.771,64.9224,80129.0
2020-12-21 15:00:00,72.92,72.92,72.64,72.87,53302.0,64.9313,64.9313,64.682,64.8868,53302.0
2020-12-21 15:30:00,72.87,72.89,72.44,72.46,602242.0,64.8868,64.9046,64.5039,64.5217,602242.0
2020-12-22 09:30:00,72.09,72.32,71.06,71.98,170729.0,64.1922,64.397,63.2751,64.0943,170729.0
2020-12-22 10:00:00,71.98,72.35,71.85,72.31,175449.0,64.0943,64.4237,63.9785,64.3881,175449.0
2020-12-22 10:30:00,72.3,72.47,72.13,72.13,84026.0,64.3792,64.5306,64.2278,64.2278,84026.0
2020-12-22 11:00:00,72.16,72.2,71.85,71.89,90312.0,64.2546,64.2902,63.9785,64.0141,90312.0
2020-12-22 11:30:00,71.9,72.08,71.57,72.06,108640.0,64.023,64.1833,63.7292,64.1655,108640.0
2020-12-22 12:00:00,72.05,72.25,71.95,71.97,48827.0,64.1566,64.3347,64.0676,64.0854,48827.0
2020-12-22 12:30:00,71.99,72.17,71.94,72.04,40706.0,64.1032,64.2635,64.0587,64.1477,40706.0
2020-12-22 13:00:00,72.03,72.1,71.83,71.84,83311.0,64.1388,64.2011,63.9607,63.9696,83311.0
2020-12-22 13:30:00,71.86,72.1,71.74,72.03,52820.0,63.9874,64.2011,63.8806,64.1388,52820.0
2020-12-22 14:00:00,72.04,72.2,71.95,72.15,69007.0,64.1477,64.2902,64.0676,64.2457,69007.0
2020-12-22 14:30:00,72.14,72.38,71.99,72.34,232934.0,64.2367,64.4505,64.1032,64.4148,232934.0
2020-12-22 15:00:00,72.32,72.35,71.94,71.97,134648.0,64.397,64.4237,64.0587,64.0854,134648.0
2020-12-22 15:30:00,71.99,72.07,71.81,71.91,179097.0,64.1032,64.1744,63.9429,64.0319,179097.0
2020-12-23 09:30:00,72.66,73.12,72.51,73.12,57717.0,64.6998,65.1094,64.5662,65.1094,57717.0
2020-12-23 10:00:00,73.05,73.43,72.65,72.76,136931.0,65.0471,65.3854,64.6909,64.7888,136931.0
2020-12-23 10:30:00,72.85,73.18,72.82,73.06,70438.0,64.869,65.1628,64.8423,65.056,70438.0
2020-12-23 11:00:00,73.06,73.13,72.95,72.99,137073.0,65.056,65.1183,64.958,64.9936,137073.0
2020-12-23 11:30:00,73.02,73.07,72.83,72.92,56651.0,65.0203,65.0649,64.8512,64.9313,56651.0
2020-12-23 12:00:00,72.92,72.92,72.76,72.77,41053.0,64.9313,64.9313,64.7888,64.7977,41053.0
2020-12-23 12:30:00,72.78,72.91,72.75,72.81,23202.0,64.8066,64.9224,64.7799,64.8333,23202.0
2020-12-23 13:00:00,72.82,72.88,72.7,72.75,29070.0,64.8423,64.8957,64.7354,64.7799,29070.0
2020-12-23 13:30:00,72.73,72.79,72.6,72.77,43343.0,64.7621,64.8155,64.6464,64.7977,43343.0
2020-12-23 14:00:00,72.77,72.9,72.61,72.65,26435.0,64.7977,64.9135,64.6553,64.6909,26435.0
2020-12-23 14:30:00,72.63,72.87,72.6,72.78,41593.0,64.6731,64.8868,64.6464,64.8066,41593.0
2020-12-23 15:00:00,72.77,73.03,72.76,72.93,38190.0,64.7977,65.0292,64.7888,64.9402,38190.0
2020-12-23 15:30:00,72.94,73.13,72.73,72.84,134510.0,64.9491,65.1183,64.7621,64.8601,134510.0
2020-12-24 09:30:00,72.74,72.8,71.58,71.74,65106.0,64.771,64.8244,63.7381,63.8806,65106.0
2020-12-24 10:00:00,71.67,72.06,71.5,71.76,50757.0,63.8182,64.1655,63.6669,63.8984,50757.0
2020-12-24 10:30:00,71.8,72.13,71.68,72.08,46946.0,63.934,64.2278,63.8271,64.1833,46946.0
2020-12-24 11:00:00,72.06,72.22,71.93,72.04,55346.0,64.1655,64.308,64.0498,64.1477,55346.0
2020-12-24 11:30:00,72.04,72.45,71.98,72.45,106628.0,64.1477,64.5128,64.0943,64.5128,106628.0
2020-12-24 12:00:00,72.42,72.6,72.31,72.55,55534.0,64.4861,64.6464,64.3881,64.6018,55534.0
2020-12-24 12:30:00,72.56,72.6,72.3,72.41,114352.0,64.6107,64.6464,64.3792,64.4772,114352.0
2020-12-28 09:30:00,72.85,73.57,72.73,73.41,183381.0,64.869,65.5101,64.7621,65.3676,183381.0
2020-12-28 10:00:00,73.44,74.22,73.44,74.2,99403.0,65.3943,66.0889,65.3943,66.0711,99403.0
2020-12-28 10:30:00,74.24,74.29,73.66,73.7,61153.0,66.1067,66.1512,65.5902,65.6258,61153.0
2020-12-28 11:00:00,73.72,73.74,73.46,73.73,317371.0,65.6437,65.6615,65.4121,65.6526,317371.0
2020-12-28 11:30:00,73.74,74.31,73.72,74.19,61330.0,65.6615,66.169,65.6437,66.0622,61330.0
2020-12-28 12:00:00,74.18,74.38,74.15,74.21,37696.0,66.0533,66.2313,66.0265,66.08,37696.0
2020-12-28 12:30:00,74.22,74.25,73.75,73.83,113920.0,66.0889,66.1156,65.6704,65.7416,113920.0
2020-12-28 13:00:00,73.84,73.97,73.7,73.78,73881.0,65.7505,65.8663,65.6258,65.6971,73881.0
2020-12-28 13:30:00,73.77,74.04,73.7,74.04,174194.0,65.6882,65.9286,65.6258,65.9286,174194.0
2020-12-28 14:00:00,74.04,74.18,73.84,73.88,57244.0,65.9286,66.0533,65.7505,65.7861,57244.0
2020-12-28 14:30:00,73.89,74.01,73.72,73.97,103162.0,65.795,65.9019,65.6437,65.8663,103162.0
2020-12-28 15:00:00,73.94,74.06,73.81,74.01,39593.0,65.8396,65.9464,65.7238,65.9019,39593.0
2020-12-28 15:30:00,74.02,74.02,73.78,73.83,217532.0,65.9108,65.9108,65.6971,65.7416,217532.0
2020-12-29 09:30:00,74.19,75.24,74.0,74.09,210174.0,66.0622,66.9971,65.893,65.9731,210174.0
2020-12-29 10:00:00,74.06,74.3,73.78,73.82,52366.0,65.9464,66.1601,65.6971,65.7327,52366.0
2020-12-29 10:30:00,73.86,74.37,73.74,74.37,56025.0,65.7683,66.2224,65.6615,66.2224,56025.0
2020-12-29 11:00:00,74.36,74.39,74.07,74.29,64207.0,66.2135,66.2403,65.9553,66.1512,64207.0
2020-12-29 11:30:00,74.31,74.35,74.13,74.25,78452.0,66.169,66.2046,66.0087,66.1156,78452.0
2020-12-29 12:00:00,74.24,74.33,73.47,73.51,62693.0,66.1067,66.1868,65.421,65.4567,62693.0
2020-12-29 12:30:00,73.47,73.47,73.0,73.12,26134.0,65.421,65.421,65.0025,65.1094,26134.0
2020-12-29 13:00:00,73.19,73.23,73.02,73.16,36501.0,65.1717,65.2073,65.0203,65.145,36501.0
2020-12-29 13:30:00,73.14,73.25,72.91,73.0,41202.0,65.1272,65.2251,64.9224,65.0025,41202.0
2020-12-29 14:00:00,72.97,73.04,72.78,72.83,42174.0,64.9758,65.0381,64.8066,64.8512,42174.0
2020-12-29 14:30:00,72.87,72.96,72.71,72.73,45367.0,64.8868,64.9669,64.7443,64.7621,45367.0
2020-12-29 15:00:00,72.73,72.99,72.71,72.98,35150.0,64.7621,64.9936,64.7443,64.9847,35150.0
2020-12-29 15:30:00,72.97,73.14,72.77,72.9,181143.0,64.9758,65.1272,64.7977,64.9135,181143.0
2020-12-30 09:30:00,72.71,73.29,72.71,73.02,70281.0,64.7443,65.2608,64.7443,65.0203,70281.0
2020-12-30 10:00:00,73.03,73.35,72.85,73.28,27757.0,65.0292,65.3142,64.869,65.2519,27757.0
2020-12-30 10:30:00,73.28,73.46,73.19,73.28,24261.0,65.2519,65.4121,65.1717,65.2519,24261.0
2020-12-30 11:00:00,73.28,73.32,72.94,72.95,27991.0,65.2519,65.2875,64.9491,64.958,27991.0
2020-12-30 11:30:00,72.91,73.07,72.69,72.75,20612.0,64.9224,65.0649,64.7265,64.7799,20612.0
2020-12-30 12:00:00,72.77,73.13,72.72,73.0,29607.0,64.7977,65.1183,64.7532,65.0025,29607.0
2020-12-30 12:30:00,73.0,73.33,72.97,73.33,45514.0,65.0025,65.2964,64.9758,65.2964,45514.0
2020-12-30 13:00:00,73.34,73.48,73.29,73.33,35168.0,65.3053,65.4299,65.2608,65.2964,35168.0
2020-12-30 13:30:00,73.31,73.53,73.3,73.32,39487.0,65.2786,65.4745,65.2697,65.2875,39487.0
2020-12-30 14:00:00,73.3,73.35,73.17,73.26,25327.0,65.2697,65.3142,65.1539,65.234,25327.0
2020-12-30 14:30:00,73.26,73.32,73.01,73.1,43007.0,65.234,65.2875,65.0114,65.0916,43007.0
2020-12-30 15:00:00,73.1,73.2,73.03,73.2,22737.0,65.0916,65.1806,65.0292,65.1806,22737.0
2020-12-30 15:30:00,73.22,73.44,73.16,73.3,154291.0,65.1984,65.3943,65.145,65.2697,154291.0
2020-12-31 09:30:00,73.43,73.65,72.66,72.92,63236.0,65.3854,65.5813,64.6998,64.9313,63236.0
2020-12-31 10:00:00,72.89,73.38,72.88,73.33,45583.0,64.9046,65.3409,64.8957,65.2964,45583.0
2020-12-31 10:30:00,73.38,73.48,73.19,73.46,31025.0,65.3409,65.4299,65.1717,65.4121,31025.0
2020-12-31 11:00:00,73.41,73.61,73.38,73.38,29995.0,65.3676,65.5457,65.3409,65.3409,29995.0
2020-12-31 11:30:00,73.39,73.4,73.23,73.34,20266.0,65.3498,65.3587,65.2073,65.3053,20266.0
2020-12-31 12:00:00,73.32,73.49,73.16,73.47,24116.0,65.2875,65.4389,65.145,65.421,24116.0
2020-12-31 12:30:00,73.46,73.55,73.35,73.44,25628.0,65.4121,65.4923,65.3142,65.3943,25628.0
2020-12-31 13:00:00,73.44,73.66,73.41,73.55,24883.0,65.3943,65.5902,65.3676,65.4923,24883.0
2020-12-31 13:30:00,73.55,73.62,73.46,73.61,40817.0,65.4923,65.5546,65.4121,65.5457,40817.0
2020-12-31 14:00:00,73.6,73.93,73.55,73.93,37224.0,65.5368,65.8306,65.4923,65.8306,37224.0
2020-12-31 14:30:00,73.94,74.23,73.87,74.0,38943.0,65.8396,66.0978,65.7772,65.893,38943.0
2020-12-31 15:00:00,74.05,74.34,73.99,74.28,56910.0,65.9375,66.1957,65.8841,66.1423,56910.0
2020-12-31 15:30:00,74.28,74.47,74.14,74.25,165696.0,66.1423,66.3115,66.0176,66.1156,165696.0
2021-01-04 09:30:00,74.14,74.38,72.92,73.24,123603.0,66.0176,66.2313,64.9313,65.2162,123603.0
2021-01-04 10:00:00,73.31,73.46,72.47,72.61,95408.0,65.2786,65.4121,64.5306,64.6553,95408.0
2021-01-04 10:30:00,72.56,72.56,71.54,71.85,141429.0,64.6107,64.6107,63.7025,63.9785,141429.0
2021-01-04 11:00:00,71.8,71.98,71.4,71.68,161148.0,63.934,64.0943,63.5778,63.8271,161148.0
2021-01-04 11:30:00,71.68,71.68,71.05,71.25,93758.0,63.8271,63.8271,63.2662,63.4443,93758.0
2021-01-04 12:00:00,71.25,71.29,70.8,71.19,65580.0,63.4443,63.4799,63.0436,63.3908,65580.0
2021-01-04 12:30:00,71.14,71.14,70.75,71.11,81170.0,63.3463,63.3463,62.999,63.3196,81170.0
2021-01-04 13:00:00,71.09,71.8,70.96,71.55,112388.0,63.3018,63.934,63.186,63.7114,112388.0
2021-01-04 13:30:00,71.6,71.86,71.54,71.84,59543.0,63.7559,63.9874,63.7025,63.9696,59543.0
2021-01-04 14:00:00,71.84,71.92,71.64,71.87,140351.0,63.9696,64.0409,63.7915,63.9963,140351.0
2021-01-04 14:30:00,71.85,72.09,71.7,72.01,122792.0,63.9785,64.1922,63.845,64.121,122792.0
2021-01-04 15:00:00,72.03,72.05,71.78,71.92,87986.0,64.1388,64.1566,63.9162,64.0409,87986.0
2021-01-04 15:30:00,71.91,72.52,71.85,72.37,330962.0,64.0319,64.5751,63.9785,64.4416,330962.0
2021-01-05 09:30:00,72.02,73.07,72.02,72.86,90424.0,64.1299,65.0649,64.1299,64.8779,90424.0
2021-01-05 10:00:00,72.85,73.2,72.37,72.45,54364.0,64.869,65.1806,64.4416,64.5128,54364.0
2021-01-05 10:30:00,72.46,72.65,72.15,72.45,57296.0,64.5217,64.6909,64.2457,64.5128,57296.0
2021-01-05 11:00:00,72.45,72.88,72.24,72.84,56861.0,64.5128,64.8957,64.3258,64.8601,56861.0
2021-01-05 11:30:00,72.82,72.94,72.64,72.88,79704.0,64.8423,64.9491,64.682,64.8957,79704.0
2021-01-05 12:00:00,72.9,73.17,72.75,72.76,82702.0,64.9135,65.1539,64.7799,64.7888,82702.0
2021-01-05 12:30:00,72.78,73.13,72.76,73.13,44159.0,64.8066,65.1183,64.7888,65.1183,44159.0
2021-01-05 13:00:00,73.15,73.32,73.06,73.31,45653.0,65.1361,65.2875,65.056,65.2786,45653.0
2021-01-05 13:30:00,73.26,73.4,73.1,73.36,45850.0,65.234,65.3587,65.0916,65.3231,45850.0
2021-01-05 14:00:00,73.4,73.77,73.38,73.6,63602.0,65.3587,65.6882,65.3409,65.5368,63602.0
2021-01-05 14:30:00,73.62,73.68,73.06,73.08,89568.0,65.5546,65.608,65.056,65.0738,89568.0
2021-01-05 15:00:00,73.06,73.39,73.06,73.12,54410.0,65.056,65.3498,65.056,65.1094,54410.0
2021-01-05 15:30:00,73.08,73.16,72.58,72.77,255476.0,65.0738,65.145,64.6285,64.7977,255476.0
2021-01-06 09:30:00,73.24,74.23,73.01,74.1,154132.0,65.2162,66.0978,65.0114,65.982,154132.0
2021-01-06 10:00:00,74.14,74.16,73.58,74.04,129519.0,66.0176,66.0354,65.519,65.9286,129519.0
2021-01-06 10:30:00,74.01,74.45,73.82,74.34,110075.0,65.9019,66.2937,65.7327,66.1957,110075.0
2021-01-06 11:00:00,74.36,75.05,74.32,74.89,160133.0,66.2135,66.8279,66.1779,66.6855,160133.0
2021-01-06 11:30:00,74.89,75.0,74.43,74.58,152733.0,66.6855,66.7834,66.2759,66.4094,152733.0
2021-01-06 12:00:00,74.57,74.9,74.56,74.87,153001.0,66.4005,66.6944,66.3916,66.6677,153001.0
2021-01-06 12:30:00,74.87,75.72,74.83,75.64,273429.0,66.6677,67.4245,66.632,67.3533,273429.0
2021-01-06 13:00:00,75.62,75.83,75.56,75.7,124811.0,67.3355,67.5225,67.2821,67.4067,124811.0
2021-01-06 13:30:00,75.69,75.97,75.62,75.97,80551.0,67.3978,67.6472,67.3355,67.6472,80551.0
2021-01-06 14:00:00,75.92,76.05,75.44,75.55,120716.0,67.6026,67.7184,67.1752,67.2732,120716.0
2021-01-06 14:30:00,75.57,75.92,75.09,75.6,141318.0,67.291,67.6026,66.8636,67.3177,141318.0
2021-01-06 15:00:00,75.59,75.99,75.37,75.83,188900.0,67.3088,67.665,67.1129,67.5225,188900.0
2021-01-06 15:30:00,75.84,76.06,75.56,76.01,639781.0,67.5314,67.7273,67.2821,67.6828,639781.0
2021-01-07 09:30:00,75.94,76.14,75.26,75.64,246836.0,68.023,68.2021,67.4139,67.7543,246836.0
2021-01-07 10:00:00,75.64,76.38,75.51,76.23,154200.0,67.7543,68.4171,67.6378,68.2828,154200.0
2021-01-07 10:30:00,76.25,76.39,75.91,75.98,117035.0,68.3007,68.4261,67.9961,68.0588,117035.0
2021-01-07 11:00:00,75.97,76.12,75.3,75.53,440076.0,68.0499,68.1842,67.4497,67.6557,440076.0
2021-01-07 11:30:00,75.53,75.53,74.75,74.9,179368.0,67.6557,67.6557,66.9571,67.0914,179368.0
2021-01-07 12:00:00,74.94,74.94,74.48,74.79,59444.0,67.1273,67.1273,66.7152,66.9929,59444.0
2021-01-07 12:30:00,74.83,75.35,74.64,75.35,90136.0,67.0287,67.4945,66.8585,67.4945,90136.0
2021-01-07 13:00:00,75.36,75.57,75.12,75.13,85186.0,67.5035,67.6916,67.2885,67.2974,85186.0
2021-01-07 13:30:00,75.15,75.27,74.97,75.21,148209.0,67.3154,67.4228,67.1541,67.3691,148209.0
2021-01-07 14:00:00,75.2,75.22,74.96,74.98,95975.0,67.3601,67.3781,67.1452,67.1631,95975.0
2021-01-07 14:30:00,74.98,75.31,74.96,75.3,181438.0,67.1631,67.4587,67.1452,67.4497,181438.0
2021-01-07 15:00:00,75.27,75.52,75.18,75.25,278750.0,67.4228,67.6468,67.3422,67.4049,278750.0
2021-01-07 15:30:00,75.27,75.99,75.22,75.59,831551.0,67.4228,68.0678,67.3781,67.7095,831551.0
2021-01-08 09:30:00,75.53,76.42,75.21,76.34,222196.0,67.6557,68.453,67.3691,68.3813,222196.0
2021-01-08 10:00:00,76.35,77.6,76.18,76.5,383253.0,68.3903,69.5099,68.238,68.5246,383253.0
2021-01-08 10:30:00,76.51,77.53,76.51,77.45,125400.0,68.5336,69.4472,68.5336,69.3756,125400.0
2021-01-08 11:00:00,77.46,77.58,77.21,77.4,105372.0,69.3845,69.492,69.1606,69.3308,105372.0
2021-01-08 11:30:00,77.42,77.68,77.32,77.49,138618.0,69.3487,69.5816,69.2591,69.4114,138618.0
2021-01-08 12:00:00,77.46,77.6,77.4,77.52,131340.0,69.3845,69.5099,69.3308,69.4383,131340.0
2021-01-08 12:30:00,77.5,77.63,77.42,77.53,108653.0,69.4204,69.5368,69.3487,69.4472,108653.0
2021-01-08 13:00:00,77.51,77.59,77.2,77.49,195570.0,69.4293,69.501,69.1516,69.4114,195570.0
2021-01-08 13:30:00,77.52,77.52,76.47,77.01,214824.0,69.4383,69.4383,68.4977,68.9814,214824.0
2021-01-08 14:00:00,77.05,77.35,77.0,77.24,113097.0,69.0173,69.286,68.9725,69.1875,113097.0
2021-01-08 14:30:00,77.25,77.5,77.0,77.34,115564.0,69.1964,69.4204,68.9725,69.277,115564.0
2021-01-08 15:00:00,77.36,77.5,76.95,77.0,89756.0,69.295,69.4204,68.9277,68.9725,89756.0
2021-01-08 15:30:00,77.02,77.82,76.98,77.64,857412.0,68.9904,69.707,68.9546,69.5458,857412.0
2021-01-11 09:30:00,76.46,77.11,75.86,77.11,112990.0,68.4888,69.071,67.9513,69.071,112990.0
2021-01-11 10:00:00,77.04,77.92,77.0,77.88,160321.0,69.0083,69.7966,68.9725,69.7607,160321.0
2021-01-11 10:30:00,77.85,77.87,77.4,77.66,126457.0,69.7339,69.7518,69.3308,69.5637,126457.0
2021-01-11 11:00:00,77.68,78.61,77.52,78.53,151084.0,69.5816,70.4146,69.4383,70.343,151084.0
2021-01-11 11:30:00,78.48,78.84,78.15,78.77,89069.0,70.2982,70.6207,70.0026,70.558,89069.0
2021-01-11 12:00:00,78.77,78.84,78.0,78.0,103640.0,70.558,70.6207,69.8682,69.8682,103640.0
2021-01-11 12:30:00,77.98,78.07,77.88,77.91,53158.0,69.8503,69.9309,69.7607,69.7876,53158.0
2021-01-11 13:00:00,77.91,78.25,77.74,77.75,134091.0,69.7876,70.0922,69.6353,69.6443,134091.0
2021-01-11 13:30:00,77.77,77.78,77.18,77.5,86389.0,69.6622,69.6712,69.1337,69.4204,86389.0
2021-01-11 14:00:00,77.45,78.24,77.44,77.79,184593.0,69.3756,70.0832,69.3666,69.6801,184593.0
2021-01-11 14:30:00,77.81,78.07,77.7,77.85,292901.0,69.698,69.9309,69.5995,69.7339,292901.0
2021-01-11 15:00:00,77.86,78.2,77.7,77.73,359552.0,69.7428,70.0474,69.5995,69.6264,359552.0
2021-01-11 15:30:00,77.72,78.06,77.47,77.56,406707.0,69.6174,69.922,69.3935,69.4741,406707.0
2021-01-12 09:30:00,77.24,78.75,77.02,78.66,138883.0,69.1875,70.54,68.9904,70.4594,138883.0
2021-01-12 10:00:00,78.67,79.56,78.6,79.5,250644.0,70.4684,71.2656,70.4057,71.2119,250644.0
2021-01-12 10:30:00,79.51,79.65,78.87,79.12,96811.0,71.2208,71.3462,70.6475,70.8715,96811.0
2021-01-12 11:00:00,79.09,79.31,78.87,78.92,65939.0,70.8446,71.0417,70.6475,70.6923,65939.0
2021-01-12 11:30:00,78.92,79.2,78.5,79.2,208223.0,70.6923,70.9431,70.3161,70.9431,208223.0
2021-01-12 12:00:00,79.2,79.67,79.13,79.63,176709.0,70.9431,71.3641,70.8804,71.3283,176709.0
2021-01-12 12:30:00,79.56,79.79,79.38,79.7,171327.0,71.2656,71.4716,71.1044,71.391,171327.0
2021-01-12 13:00:00,79.71,79.92,79.31,79.63,212544.0,71.4,71.5881,71.0417,71.3283,212544.0
2021-01-12 13:30:00,79.64,79.96,79.35,79.52,165487.0,71.3373,71.6239,71.0775,71.2298,165487.0
2021-01-12 14:00:00,79.48,79.5,78.74,78.84,189015.0,71.1939,71.2119,70.5311,70.6207,189015.0
2021-01-12 14:30:00,78.84,79.01,78.56,78.62,202966.0,70.6207,70.7729,70.3699,70.4236,202966.0
2021-01-12 15:00:00,78.66,78.68,78.19,78.45,262913.0,70.4594,70.4773,70.0384,70.2713,262913.0
2021-01-12 15:30:00,78.44,78.52,78.04,78.38,424512.0,70.2624,70.334,69.9041,70.2086,424512.0
2021-01-13 09:30:00,78.35,78.35,77.2,77.53,116928.0,70.1817,70.1817,69.1516,69.4472,116928.0
2021-01-13 10:00:00,77.52,77.84,77.23,77.28,152110.0,69.4383,69.7249,69.1785,69.2233,152110.0
2021-01-13 10:30:00,77.3,77.3,76.72,77.07,113726.0,69.2412,69.2412,68.7217,69.0352,113726.0
2021-01-13 11:00:00,77.05,77.16,76.42,76.75,74812.0,69.0173,69.1158,68.453,68.7486,74812.0
2021-01-13 11:30:00,76.72,76.97,76.52,76.53,120624.0,68.7217,68.9456,68.5425,68.5515,120624.0
2021-01-13 12:00:00,76.56,76.94,76.47,76.92,60310.0,68.5784,68.9187,68.4977,68.9008,60310.0
2021-01-13 12:30:00,76.91,77.17,76.89,76.9,65723.0,68.8919,69.1248,68.874,68.8829,65723.0
2021-01-13 13:00:00,76.88,76.94,76.71,76.81,65653.0,68.865,68.9187,68.7127,68.8023,65653.0
2021-01-13 13:30:00,76.82,76.84,76.66,76.77,46603.0,68.8113,68.8292,68.6679,68.7665,46603.0
2021-01-13 14:00:00,76.76,76.9,76.64,76.67,63634.0,68.7575,68.8829,68.65,68.6769,63634.0
2021-01-13 14:30:00,76.65,76.7,76.53,76.62,56903.0,68.659,68.7038,68.5515,68.6321,56903.0
2021-01-13 15:00:00,76.62,76.66,76.41,76.56,122978.0,68.6321,68.6679,68.444,68.5784,122978.0
2021-01-13 15:30:00,76.56,76.65,76.13,76.14,343500.0,68.5784,68.659,68.1932,68.2021,343500.0
2021-01-14 09:30:00,76.6,77.5,76.5,77.13,112343.0,68.6142,69.4204,68.5246,69.0889,112343.0
2021-01-14 10:00:00,77.11,77.15,76.64,76.71,58970.0,69.071,69.1069,68.65,68.7127,58970.0
2021-01-14 10:30:00,76.67,76.67,75.84,75.92,94208.0,68.6769,68.6769,67.9334,68.0051,94208.0
2021-01-14 11:00:00,75.95,76.05,75.66,75.73,65676.0,68.032,68.1215,67.7722,67.8349,65676.0
2021-01-14 11:30:00,75.73,75.85,75.49,75.49,80340.0,67.8349,67.9424,67.6199,67.6199,80340.0
2021-01-14 12:00:00,75.52,75.8,75.5,75.74,81398.0,67.6468,67.8976,67.6289,67.8438,81398.0
2021-01-14 12:30:00,75.77,75.8,75.46,75.57,47308.0,67.8707,67.8976,67.593,67.6916,47308.0
2021-01-14 13:00:00,75.53,75.79,75.5,75.73,72829.0,67.6557,67.8886,67.6289,67.8349,72829.0
2021-01-14 13:30:00,75.74,76.02,75.52,75.52,107690.0,67.8438,68.0947,67.6468,67.6468,107690.0
2021-01-14 14:00:00,75.54,75.75,75.31,75.31,102648.0,67.6647,67.8528,67.4587,67.4587,102648.0
2021-01-14 14:30:00,75.32,75.54,75.28,75.42,137514.0,67.4676,67.6647,67.4318,67.5572,137514.0
2021-01-14 15:00:00,75.42,75.49,74.96,75.34,167460.0,67.5572,67.6199,67.1452,67.4856,167460.0
2021-01-14 15:30:00,75.31,75.61,75.31,75.51,593441.0,67.4587,67.7274,67.4587,67.6378,593441.0
2021-01-15 09:30:00,75.25,75.75,74.91,75.37,246758.0,67.4049,67.8528,67.1004,67.5124,246758.0
2021-01-15 10:00:00,75.38,75.44,74.72,75.21,109887.0,67.5214,67.5751,66.9302,67.3691,109887.0
2021-01-15 10:30:00,75.26,75.83,75.14,75.64,66223.0,67.4139,67.9245,67.3064,67.7543,66223.0
2021-01-15 11:00:00,75.59,75.88,75.5,75.7,46591.0,67.7095,67.9693,67.6289,67.808,46591.0
2021-01-15 11:30:00,75.7,75.78,75.39,75.48,47741.0,67.808,67.8797,67.5303,67.611,47741.0
2021-01-15 12:00:00,75.49,75.74,75.42,75.73,30419.0,67.6199,67.8438,67.5572,67.8349,30419.0
2021-01-15 12:30:00,75.71,75.94,75.67,75.91,44109.0,67.817,68.023,67.7811,67.9961,44109.0
2021-01-15 13:00:00,75.93,75.93,75.59,75.74,51266.0,68.014,68.014,67.7095,67.8438,51266.0
2021-01-15 13:30:00,75.74,75.93,75.68,75.77,32212.0,67.8438,68.014,67.7901,67.8707,32212.0
2021-01-15 14:00:00,75.76,75.9,75.6,75.84,40712.0,67.8618,67.9872,67.7184,67.9334,40712.0
2021-01-15 14:30:00,75.84,76.04,75.66,75.68,66159.0,67.9334,68.1126,67.7722,67.7901,66159.0
2021-01-15 15:00:00,75.69,75.93,75.62,75.81,42942.0,67.7991,68.014,67.7364,67.9066,42942.0
2021-01-15 15:30:00,75.81,75.81,75.43,75.6,240051.0,67.9066,67.9066,67.5662,67.7184,240051.0
2021-01-19 09:30:00,76.04,76.04,75.34,75.53,103165.0,68.1126,68.1126,67.4856,67.6557,103165.0
2021-01-19 10:00:00,75.53,75.95,75.5,75.56,45221.0,67.6557,68.032,67.6289,67.6826,45221.0
2021-01-19 10:30:00,75.57,76.21,75.56,76.02,47449.0,67.6916,68.2648,67.6826,68.0947,47449.0
2021-01-19 11:00:00,75.98,76.07,75.38,75.45,40971.0,68.0588,68.1394,67.5214,67.5841,40971.0
2021-01-19 11:30:00,75.43,75.57,75.14,75.47,45965.0,67.5662,67.6916,67.3064,67.602,45965.0
2021-01-19 12:00:00,75.48,75.61,75.3,75.36,26214.0,67.611,67.7274,67.4497,67.5035,26214.0
2021-01-19 12:30:00,75.34,75.49,75.14,75.17,77239.0,67.4856,67.6199,67.3064,67.3333,77239.0
2021-01-19 13:00:00,75.16,75.16,74.86,74.96,39858.0,67.3243,67.3243,67.0556,67.1452,39858.0
2021-01-19 13:30:00,74.97,75.23,74.95,75.0,46094.0,67.1541,67.387,67.1362,67.181,46094.0
2021-01-19 14:00:00,74.99,75.27,74.89,75.14,47436.0,67.172,67.4228,67.0825,67.3064,47436.0
2021-01-19 14:30:00,75.15,75.15,75.01,75.01,49829.0,67.3154,67.3154,67.19,67.19,49829.0
2021-01-19 15:00:00,75.02,75.11,74.94,75.0,60385.0,67.1989,67.2795,67.1273,67.181,60385.0
2021-01-19 15:30:00,75.01,75.19,74.82,74.92,156044.0,67.19,67.3512,67.0198,67.1093,156044.0
2021-01-20 09:30:00,74.57,75.09,74.15,75.0,212626.0,66.7958,67.2616,66.4196,67.181,212626.0
2021-01-20 10:00:00,74.97,75.22,74.87,75.13,194060.0,67.1541,67.3781,67.0645,67.2974,194060.0
2021-01-20 10:30:00,75.13,75.64,75.13,75.53,132853.0,67.2974,67.7543,67.2974,67.6557,132853.0
2021-01-20 11:00:00,75.55,75.78,75.38,75.74,78598.0,67.6737,67.8797,67.5214,67.8438,78598.0
2021-01-20 11:30:00,75.73,75.9,75.59,75.79,80245.0,67.8349,67.9872,67.7095,67.8886,80245.0
2021-01-20 12:00:00,75.82,76.04,75.76,75.85,64242.0,67.9155,68.1126,67.8618,67.9424,64242.0
2021-01-20 12:30:00,75.85,75.88,75.52,75.83,66564.0,67.9424,67.9693,67.6468,67.9245,66564.0
2021-01-20 13:00:00,75.84,76.04,75.8,75.99,76816.0,67.9334,68.1126,67.8976,68.0678,76816.0
2021-01-20 13:30:00,75.99,76.46,75.99,76.4,86403.0,68.0678,68.4888,68.0678,68.435,86403.0
2021-01-20 14:00:00,76.42,76.62,76.32,76.37,93596.0,68.453,68.6321,68.3634,68.4082,93596.0
2021-01-20 14:30:00,76.35,76.66,76.26,76.56,107933.0,68.3903,68.6679,68.3096,68.5784,107933.0
2021-01-20 15:00:00,76.56,76.84,76.43,76.81,105260.0,68.5784,68.8292,68.4619,68.8023,105260.0
2021-01-20 15:30:00,76.81,77.19,76.67,77.01,337514.0,68.8023,69.1427,68.6769,68.9814,337514.0
2021-01-21 09:30:00,76.9,77.24,76.47,76.58,109858.0,68.8829,69.1875,68.4977,68.5963,109858.0
2021-01-21 10:00:00,76.59,76.93,76.47,76.75,50799.0,68.6052,68.9098,68.4977,68.7486,50799.0
2021-01-21 10:30:00,76.79,76.83,76.57,76.7,57451.0,68.7844,68.8202,68.5873,68.7038,57451.0
2021-01-21 11:00:00,76.7,76.92,76.59,76.92,77663.0,68.7038,68.9008,68.6052,68.9008,77663.0
2021-01-21 11:30:00,76.9,77.02,76.74,76.77,92593.0,68.8829,68.9904,68.7396,68.7665,92593.0
2021-01-21 12:00:00,76.79,76.82,76.31,76.64,75657.0,68.7844,68.8113,68.3544,68.65,75657.0
2021-01-21 12:30:00,76.64,76.89,76.63,76.87,27276.0,68.65,68.874,68.6411,68.856,27276.0
2021-01-21 13:00:00,76.86,76.99,76.79,76.79,31414.0,68.8471,68.9635,68.7844,68.7844,31414.0
2021-01-21 13:30:00,76.77,76.97,76.72,76.91,29204.0,68.7665,68.9456,68.7217,68.8919,29204.0
2021-01-21 14:00:00,76.91,77.15,76.88,77.15,44874.0,68.8919,69.1069,68.865,69.1069,44874.0
2021-01-21 14:30:00,77.14,77.23,77.0,77.01,70214.0,69.0979,69.1785,68.9725,68.9814,70214.0
2021-01-21 15:00:00,77.01,77.13,76.89,77.11,165998.0,68.9814,69.0889,68.874,69.071,165998.0
2021-01-21 15:30:00,77.12,77.13,76.77,76.85,261234.0,69.08,69.0889,68.7665,68.8381,261234.0
2021-01-22 09:30:00,76.36,76.61,75.65,76.28,58711.0,68.3992,68.6231,67.7632,68.3276,58711.0
2021-01-22 10:00:00,76.21,76.55,75.75,75.85,38102.0,68.2648,68.5694,67.8528,67.9424,38102.0
2021-01-22 10:30:00,75.88,76.0,75.65,75.95,25265.0,67.9693,68.0767,67.7632,68.032,25265.0
2021-01-22 11:00:00,75.93,76.02,75.7,75.88,37684.0,68.014,68.0947,67.808,67.9693,37684.0
2021-01-22 11:30:00,75.88,76.38,75.85,76.36,32954.0,67.9693,68.4171,67.9424,68.3992,32954.0
2021-01-22 12:00:00,76.33,76.44,76.04,76.1,28829.0,68.3723,68.4709,68.1126,68.1663,28829.0
2021-01-22 12:30:00,76.09,76.3,75.99,76.25,25684.0,68.1574,68.3455,68.0678,68.3007,25684.0
2021-01-22 13:00:00,76.24,76.25,76.06,76.17,29824.0,68.2917,68.3007,68.1305,68.229,29824.0
2021-01-22 13:30:00,76.13,76.21,75.77,75.77,41889.0,68.1932,68.2648,67.8707,67.8707,41889.0
2021-01-22 14:00:00,75.72,75.78,75.42,75.43,56100.0,67.8259,67.8797,67.5572,67.5662,56100.0
2021-01-22 14:30:00,75.42,75.54,75.32,75.41,76252.0,67.5572,67.6647,67.4676,67.5483,76252.0
2021-01-22 15:00:00,75.42,75.42,75.14,75.4,88359.0,67.5572,67.5572,67.3064,67.5393,88359.0
2021-01-22 15:30:00,75.4,75.63,75.17,75.19,259682.0,67.5393,67.7453,67.3333,67.3512,259682.0
2021-01-25 09:30:00,73.0,74.01,72.39,73.64,267795.0,65.3895,66.2942,64.8431,65.9628,267795.0
2021-01-25 10:00:00,73.72,74.13,73.47,73.69,295654.0,66.0344,66.4017,65.8105,66.0076,295654.0
2021-01-25 10:30:00,73.67,73.85,72.63,72.67,268806.0,65.9897,66.1509,65.0581,65.0939,268806.0
2021-01-25 11:00:00,72.71,72.92,71.88,72.81,265096.0,65.1297,65.3178,64.3863,65.2193,265096.0
2021-01-25 11:30:00,72.81,73.49,72.58,73.4,176617.0,65.2193,65.8284,65.0133,65.7478,176617.0
2021-01-25 12:00:00,73.4,73.48,72.82,73.06,166438.0,65.7478,65.8195,65.2283,65.4432,166438.0
2021-01-25 12:30:00,73.06,73.2,72.95,73.11,142152.0,65.4432,65.5687,65.3447,65.488,142152.0
2021-01-25 13:00:00,73.1,73.45,72.98,73.31,302853.0,65.4791,65.7926,65.3716,65.6672,302853.0
2021-01-25 13:30:00,73.3,73.52,72.95,73.05,85208.0,65.6582,65.8553,65.3447,65.4343,85208.0
2021-01-25 14:00:00,73.02,73.46,72.88,72.93,179078.0,65.4074,65.8015,65.282,65.3268,179078.0
2021-01-25 14:30:00,72.97,73.11,72.86,72.95,124817.0,65.3626,65.488,65.2641,65.3447,124817.0
2021-01-25 15:00:00,72.94,73.1,72.77,73.01,146063.0,65.3358,65.4791,65.1835,65.3985,146063.0
2021-01-25 15:30:00,73.01,73.25,72.96,73.09,458106.0,65.3985,65.6134,65.3537,65.4701,458106.0
2021-01-26 09:30:00,74.02,74.8,73.65,74.15,160189.0,66.3032,67.0018,65.9717,66.4196,160189.0
2021-01-26 10:00:00,74.13,74.55,73.95,74.55,183596.0,66.4017,66.7779,66.2405,66.7779,183596.0
2021-01-26 10:30:00,74.59,74.78,74.13,74.49,136570.0,66.8137,66.9839,66.4017,66.7242,136570.0
2021-01-26 11:00:00,74.51,74.95,74.39,74.89,74865.0,66.7421,67.1362,66.6346,67.0825,74865.0
2021-01-26 11:30:00,74.89,75.64,74.75,75.06,219248.0,67.0825,67.7543,66.9571,67.2347,219248.0
2021-01-26 12:00:00,75.07,75.16,74.75,74.92,54484.0,67.2437,67.3243,66.9571,67.1093,54484.0
2021-01-26 12:30:00,74.92,75.25,74.46,74.5,64988.0,67.1093,67.4049,66.6973,66.7331,64988.0
2021-01-26 13:00:00,74.51,74.79,74.47,74.66,59834.0,66.7421,66.9929,66.7063,66.8764,59834.0
2021-01-26 13:30:00,74.66,74.85,74.59,74.65,53635.0,66.8764,67.0466,66.8137,66.8675,53635.0
2021-01-26 14:00:00,74.67,74.84,74.59,74.7,58202.0,66.8854,67.0377,66.8137,66.9123,58202.0
2021-01-26 14:30:00,74.7,74.74,74.3,74.43,66778.0,66.9123,66.9481,66.554,66.6704,66778.0
2021-01-26 15:00:00,74.42,74.65,74.31,74.64,132528.0,66.6615,66.8675,66.5629,66.8585,132528.0
2021-01-26 15:30:00,74.64,74.65,74.11,74.17,242633.0,66.8585,66.8675,66.3838,66.4375,242633.0
2021-01-27 09:30:00,73.25,73.39,72.25,72.85,173338.0,65.6134,65.7388,64.7177,65.2551,173338.0
2021-01-27 10:00:00,72.91,73.74,72.41,73.56,240499.0,65.3089,66.0524,64.861,65.8911,240499.0
2021-01-27 10:30:00,73.53,74.19,73.38,73.41,171232.0,65.8642,66.4554,65.7299,65.7568,171232.0
2021-01-27 11:00:00,73.38,73.94,73.24,73.66,168792.0,65.7299,66.2315,65.6045,65.9807,168792.0
2021-01-27 11:30:00,73.61,73.9,73.35,73.36,55907.0,65.9359,66.1957,65.703,65.712,55907.0
2021-01-27 12:00:00,73.34,73.39,72.93,72.93,70880.0,65.6941,65.7388,65.3268,65.3268,70880.0
2021-01-27 12:30:00,72.9,73.23,72.78,73.14,49238.0,65.2999,65.5955,65.1924,65.5149,49238.0
2021-01-27 13:00:00,73.15,73.46,72.87,73.38,90663.0,65.5239,65.8015,65.2731,65.7299,90663.0
2021-01-27 13:30:00,73.4,73.71,73.22,73.63,55946.0,65.7478,66.0255,65.5866,65.9538,55946.0
2021-01-27 14:00:00,73.61,73.76,72.99,73.21,277689.0,65.9359,66.0703,65.3805,65.5776,277689.0
2021-01-27 14:30:00,73.22,73.25,71.88,72.23,195863.0,65.5866,65.6134,64.3863,64.6998,195863.0
2021-01-27 15:00:00,72.12,72.45,71.76,71.95,124550.0,64.6012,64.8968,64.2788,64.449,124550.0
2021-01-27 15:30:00,71.95,72.2,71.58,72.13,278840.0,64.449,64.6729,64.1175,64.6102,278840.0
2021-01-28 09:30:00,72.78,73.4,72.2,73.22,63963.0,65.1924,65.7478,64.6729,65.5866,63963.0
2021-01-28 10:00:00,73.34,73.94,72.96,73.73,111878.0,65.6941,66.2315,65.3537,66.0434,111878.0
2021-01-28 10:30:00,73.81,73.81,73.11,73.37,97358.0,66.1151,66.1151,65.488,65.7209,97358.0
2021-01-28 11:00:00,73.37,73.71,73.19,73.67,74379.0,65.7209,66.0255,65.5597,65.9897,74379.0
2021-01-28 11:30:00,73.65,74.34,73.61,74.33,51568.0,65.9717,66.5898,65.9359,66.5808,51568.0
2021-01-28 12:00:00,74.4,74.43,73.93,74.26,78840.0,66.6435,66.6704,66.2225,66.5181,78840.0
2021-01-28 12:30:00,74.25,74.5,74.17,74.2,61687.0,66.5092,66.7331,66.4375,66.4644,61687.0
2021-01-28 13:00:00,74.22,74.52,74.15,74.29,162538.0,66.4823,66.751,66.4196,66.545,162538.0
2021-01-28 13:30:00,74.32,74.86,74.31,74.78,78914.0,66.5719,67.0556,66.5629,66.9839,78914.0
2021-01-28 14:00:00,74.8,74.88,74.69,74.84,68146.0,67.0018,67.0735,66.9033,67.0377,68146.0
2021-01-28 14:30:00,74.87,75.11,74.82,75.02,102656.0,67.0645,67.2795,67.0198,67.1989,102656.0
2021-01-28 15:00:00,75.01,75.27,74.92,74.93,97232.0,67.19,67.4228,67.1093,67.1183,97232.0
2021-01-28 15:30:00,74.93,75.01,74.09,74.15,272088.0,67.1183,67.19,66.3659,66.4196,272088.0
2021-01-29 09:30:00,73.8,73.8,72.14,73.06,122614.0,66.1061,66.1061,64.6192,65.4432,122614.0
2021-01-29 10:00:00,73.07,73.58,72.83,73.46,101313.0,65.4522,65.909,65.2372,65.8015,101313.0
2021-01-29 10:30:00,73.46,73.53,72.79,73.26,121489.0,65.8015,65.8642,65.2014,65.6224,121489.0
2021-01-29 11:00:00,73.26,73.26,72.47,72.5,75290.0,65.6224,65.6224,64.9148,64.9416,75290.0
2021-01-29 11:30:00,72.47,72.55,71.94,72.4,83798.0,64.9148,64.9864,64.44,64.8521,83798.0
2021-01-29 12:00:00,72.39,72.81,71.93,71.99,146416.0,64.8431,65.2193,64.4311,64.4848,146416.0
2021-01-29 12:30:00,71.99,72.02,71.38,71.85,88299.0,64.4848,64.5117,63.9384,64.3594,88299.0
2021-01-29 13:00:00,71.81,72.09,71.45,72.0,68529.0,64.3236,64.5744,64.0011,64.4938,68529.0
2021-01-29 13:30:00,72.02,72.07,71.55,71.62,87892.0,64.5117,64.5565,64.0907,64.1534,87892.0
2021-01-29 14:00:00,71.58,72.33,71.58,71.96,74020.0,64.1175,64.7894,64.1175,64.4579,74020.0
2021-01-29 14:30:00,71.96,71.97,71.58,71.62,77363.0,64.4579,64.4669,64.1175,64.1534,77363.0
2021-01-29 15:00:00,71.63,72.09,71.62,71.99,78070.0,64.1623,64.5744,64.1534,64.4848,78070.0
2021-01-29 15:30:00,71.98,72.17,71.46,71.48,259671.0,64.4758,64.646,64.0101,64.028,259671.0
2021-02-01 09:30:00,72.0,72.36,71.09,71.42,157000.0,64.4938,64.8162,63.6786,63.9742,157000.0
2021-02-01 10:00:00,71.32,72.25,71.09,72.0,95395.0,63.8846,64.7177,63.6786,64.4938,95395.0
2021-02-01 10:30:00,72.04,72.3,71.51,71.65,74699.0,64.5296,64.7625,64.0548,64.1802,74699.0
2021-02-01 11:00:00,71.63,72.2,71.51,72.15,63444.0,64.1623,64.6729,64.0548,64.6281,63444.0
2021-02-01 11:30:00,72.12,72.41,72.03,72.13,105994.0,64.6012,64.861,64.5206,64.6102,105994.0
2021-02-01 12:00:00,72.11,72.23,71.85,71.91,60410.0,64.5923,64.6998,64.3594,64.4131,60410.0
2021-02-01 12:30:00,71.88,72.11,71.78,72.07,58688.0,64.3863,64.5923,64.2967,64.5565,58688.0
2021-02-01 13:00:00,72.06,72.13,71.92,72.03,62801.0,64.5475,64.6102,64.4221,64.5206,62801.0
2021-02-01 13:30:00,72.03,72.2,71.82,72.03,55961.0,64.5206,64.6729,64.3325,64.5206,55961.0
2021-02-01 14:00:00,72.06,72.53,72.01,72.49,85594.0,64.5475,64.9685,64.5027,64.9327,85594.0
2021-02-01 14:30:00,72.5,72.63,72.13,72.22,122215.0,64.9416,65.0581,64.6102,64.6908,122215.0
2021-02-01 15:00:00,72.23,72.26,71.88,72.02,128045.0,64.6998,64.7267,64.3863,64.5117,128045.0
2021-02-01 15:30:00,72.01,72.11,71.55,71.57,365433.0,64.5027,64.5923,64.0907,64.1086,365433.0
2021-02-02 09:30:00,70.0,73.8,69.96,71.61,459820.0,62.7023,66.1061,62.6664,64.1444,459820.0
2021-02-02 10:00:00,71.66,72.0,70.76,70.77,221485.0,64.1892,64.4938,63.383,63.392,221485.0
2021-02-02 10:30:00,70.76,71.54,70.49,71.45,212579.0,63.383,64.0817,63.1412,64.0011,212579.0
2021-02-02 11:00:00,71.47,73.26,71.36,72.42,322229.0,64.019,65.6224,63.9205,64.87,322229.0
2021-02-02 11:30:00,72.39,72.63,71.57,72.4,185943.0,64.8431,65.0581,64.1086,64.8521,185943.0
2021-02-02 12:00:00,72.43,72.84,72.22,72.75,220097.0,64.8789,65.2462,64.6908,65.1656,220097.0
2021-02-02 12:30:00,72.77,72.99,72.7,72.89,226696.0,65.1835,65.3805,65.1208,65.291,226696.0
2021-02-02 13:00:00,72.93,73.41,72.66,73.07,300332.0,65.3268,65.7568,65.0849,65.4522,300332.0
2021-02-02 13:30:00,73.03,73.3,72.87,73.18,178449.0,65.4164,65.6582,65.2731,65.5507,178449.0
2021-02-02 14:00:00,73.16,73.39,72.99,73.07,243564.0,65.5328,65.7388,65.3805,65.4522,243564.0
2021-02-02 14:30:00,73.05,73.31,72.85,73.25,356935.0,65.4343,65.6672,65.2551,65.6134,356935.0
2021-02-02 15:00:00,73.23,73.26,72.79,72.79,440534.0,65.5955,65.6224,65.2014,65.2014,440534.0
2021-02-02 15:30:00,72.8,73.13,72.47,73.1,903259.0,65.2104,65.506,64.9148,65.4791,903259.0
2021-02-03 09:30:00,72.82,74.39,72.76,74.29,242382.0,65.2283,66.6346,65.1745,66.545,242382.0
2021-02-03 10:00:00,74.2,75.0,73.94,74.92,234804.0,66.4644,67.181,66.2315,67.1093,234804.0
2021-02-03 10:30:00,74.95,75.94,74.87,75.91,221561.0,67.1362,68.023,67.0645,67.9961,221561.0
2021-02-03 11:00:00,75.93,76.35,75.87,76.25,240951.0,68.014,68.3903,67.9603,68.3007,240951.0
2021-02-03 11:30:00,76.29,76.38,75.67,75.97,271422.0,68.3365,68.4171,67.7811,68.0499,271422.0
2021-02-03 12:00:00,75.97,76.08,75.74,76.02,486419.0,68.0499,68.1484,67.8438,68.0947,486419.0
2021-02-03 12:30:00,76.04,76.13,75.9,76.02,144423.0,68.1126,68.1932,67.9872,68.0947,144423.0
2021-02-03 13:00:00,76.03,76.14,75.87,75.94,260691.0,68.1036,68.2021,67.9603,68.023,260691.0
2021-02-03 13:30:00,75.92,76.15,75.87,76.07,136319.0,68.0051,68.2111,67.9603,68.1394,136319.0
2021-02-03 14:00:00,76.06,76.53,76.04,76.32,265188.0,68.1305,68.5515,68.1126,68.3634,265188.0
2021-02-03 14:30:00,76.31,76.42,76.16,76.32,189724.0,68.3544,68.453,68.2201,68.3634,189724.0
2021-02-03 15:00:00,76.3,76.44,76.28,76.42,288023.0,68.3455,68.4709,68.3276,68.453,288023.0
2021-02-03 15:30:00,76.42,76.77,76.31,76.4,690175.0,68.453,68.7665,68.3544,68.435,690175.0
2021-02-04 09:30:00,76.39,76.94,75.81,76.9,262221.0,68.4261,68.9187,67.9066,68.8829,262221.0
2021-02-04 10:00:00,76.97,77.3,76.48,76.58,145359.0,68.9456,69.2412,68.5067,68.5963,145359.0
2021-02-04 10:30:00,76.6,76.75,76.23,76.57,149230.0,68.6142,68.7486,68.2828,68.5873,149230.0
2021-02-04 11:00:00,76.57,76.77,76.37,76.55,145820.0,68.5873,68.7665,68.4082,68.5694,145820.0
2021-02-04 11:30:00,76.56,76.66,76.4,76.46,66625.0,68.5784,68.6679,68.435,68.4888,66625.0
2021-02-04 12:00:00,76.45,76.71,76.43,76.5,85741.0,68.4798,68.7127,68.4619,68.5246,85741.0
2021-02-04 12:30:00,76.49,76.61,76.37,76.42,78462.0,68.5157,68.6231,68.4082,68.453,78462.0
2021-02-04 13:00:00,76.42,76.56,76.39,76.53,222031.0,68.453,68.5784,68.4261,68.5515,222031.0
2021-02-04 13:30:00,76.53,76.65,76.49,76.53,42376.0,68.5515,68.659,68.5157,68.5515,42376.0
2021-02-04 14:00:00,76.53,76.59,76.4,76.45,50199.0,68.5515,68.6052,68.435,68.4798,50199.0
2021-02-04 14:30:00,76.45,76.57,76.43,76.48,37240.0,68.4798,68.5873,68.4619,68.5067,37240.0
2021-02-04 15:00:00,76.47,76.5,76.35,76.43,168745.0,68.4977,68.5246,68.3903,68.4619,168745.0
2021-02-04 15:30:00,76.39,76.6,76.39,76.52,300299.0,68.4261,68.6142,68.4261,68.5425,300299.0
2021-02-05 09:30:00,77.44,78.25,76.48,78.21,222269.0,69.3666,70.0922,68.5067,70.0563,222269.0
2021-02-05 10:00:00,78.22,78.36,77.56,77.86,78559.0,70.0653,70.1907,69.4741,69.7428,78559.0
2021-02-05 10:30:00,77.86,78.03,77.14,77.24,94922.0,69.7428,69.8951,69.0979,69.1875,94922.0
2021-02-05 11:00:00,77.23,77.37,77.13,77.34,67844.0,69.1785,69.3039,69.0889,69.277,67844.0
2021-02-05 11:30:00,77.37,77.44,77.21,77.27,62021.0,69.3039,69.3666,69.1606,69.2143,62021.0
2021-02-05 12:00:00,77.29,77.57,77.26,77.54,34927.0,69.2323,69.4831,69.2054,69.4562,34927.0
2021-02-05 12:30:00,77.56,77.65,77.43,77.49,35242.0,69.4741,69.5547,69.3577,69.4114,35242.0
2021-02-05 13:00:00,77.54,77.56,77.28,77.43,70300.0,69.4562,69.4741,69.2233,69.3577,70300.0
2021-02-05 13:30:00,77.42,77.6,77.27,77.4,244483.0,69.3487,69.5099,69.2143,69.3308,244483.0
2021-02-05 14:00:00,77.4,77.44,77.13,77.22,41850.0,69.3308,69.3666,69.0889,69.1696,41850.0
2021-02-05 14:30:00,77.23,77.46,77.09,77.4,59561.0,69.1785,69.3845,69.0531,69.3308,59561.0
2021-02-05 15:00:00,77.4,77.42,76.9,76.93,85221.0,69.3308,69.3487,68.8829,68.9098,85221.0
2021-02-05 15:30:00,76.91,77.18,76.8,77.08,167569.0,68.8919,69.1337,68.7933,69.0441,167569.0
2021-02-08 09:30:00,77.4,77.92,76.94,77.78,84965.0,69.3308,69.7966,68.9187,69.6712,84965.0
2021-02-08 10:00:00,77.78,78.05,77.71,77.83,105149.0,69.6712,69.913,69.6085,69.716,105149.0
2021-02-08 10:30:00,77.81,77.85,76.97,76.97,69060.0,69.698,69.7339,68.9456,68.9456,69060.0
2021-02-08 11:00:00,76.96,77.21,76.73,77.09,114619.0,68.9367,69.1606,68.7306,69.0531,114619.0
2021-02-08 11:30:00,77.12,77.16,76.96,76.97,47971.0,69.08,69.1158,68.9367,68.9456,47971.0
2021-02-08 12:00:00,77.0,77.06,76.89,76.93,30927.0,68.9725,69.0262,68.874,68.9098,30927.0
2021-02-08 12:30:00,76.92,76.92,76.7,76.76,48537.0,68.9008,68.9008,68.7038,68.7575,48537.0
2021-02-08 13:00:00,76.74,76.76,76.46,76.61,50333.0,68.7396,68.7575,68.4888,68.6231,50333.0
2021-02-08 13:30:00,76.61,76.71,76.4,76.5,67888.0,68.6231,68.7127,68.435,68.5246,67888.0
2021-02-08 14:00:00,76.51,76.62,76.29,76.4,74463.0,68.5336,68.6321,68.3365,68.435,74463.0
2021-02-08 14:30:00,76.41,76.56,76.36,76.53,48990.0,68.444,68.5784,68.3992,68.5515,48990.0
2021-02-08 15:00:00,76.54,76.64,76.35,76.59,65208.0,68.5604,68.65,68.3903,68.6052,65208.0
2021-02-08 15:30:00,76.59,76.96,76.55,76.9,160551.0,68.6052,68.9367,68.5694,68.8829,160551.0
2021-02-09 09:30:00,76.94,77.19,76.05,76.32,94609.0,68.9187,69.1427,68.1215,68.3634,94609.0
2021-02-09 10:00:00,76.33,76.33,75.54,75.76,107597.0,68.3723,68.3723,67.6647,67.8618,107597.0
2021-02-09 10:30:00,75.76,76.1,75.6,75.6,101578.0,67.8618,68.1663,67.7184,67.7184,101578.0
2021-02-09 11:00:00,75.59,75.67,75.37,75.5,79977.0,67.7095,67.7811,67.5124,67.6289,79977.0
2021-02-09 11:30:00,75.51,75.89,75.32,75.81,294687.0,67.6378,67.9782,67.4676,67.9066,294687.0
2021-02-09 12:00:00,75.83,76.21,75.83,76.12,52811.0,67.9245,68.2648,67.9245,68.1842,52811.0
2021-02-09 12:30:00,76.12,76.22,75.97,76.05,53273.0,68.1842,68.2738,68.0499,68.1215,53273.0
2021-02-09 13:00:00,76.05,76.42,76.01,76.12,59085.0,68.1215,68.453,68.0857,68.1842,59085.0
2021-02-09 13:30:00,76.14,76.55,76.14,76.48,45795.0,68.2021,68.5694,68.2021,68.5067,45795.0
2021-02-09 14:00:00,76.49,76.5,76.25,76.29,34030.0,68.5157,68.5246,68.3007,68.3365,34030.0
2021-02-09 14:30:00,76.28,76.45,76.2,76.25,53059.0,68.3276,68.4798,68.2559,68.3007,53059.0
2021-02-09 15:00:00,76.22,76.22,75.95,76.17,81990.0,68.2738,68.2738,68.032,68.229,81990.0
2021-02-09 15:30:00,76.18,76.3,76.03,76.24,195424.0,68.238,68.3455,68.1036,68.2917,195424.0
2021-02-10 09:30:00,76.74,77.43,76.34,77.18,85372.0,68.7396,69.3577,68.3813,69.1337,85372.0
2021-02-10 10:00:00,77.21,77.61,76.52,76.57,88622.0,69.1606,69.5189,68.5425,68.5873,88622.0
2021-02-10 10:30:00,76.62,76.78,76.17,76.68,61030.0,68.6321,68.7754,68.229,68.6859,61030.0
2021-02-10 11:00:00,76.71,76.78,76.19,76.27,37221.0,68.7127,68.7754,68.2469,68.3186,37221.0
2021-02-10 11:30:00,76.31,76.34,76.05,76.13,35041.0,68.3544,68.3813,68.1215,68.1932,35041.0
2021-02-10 12:00:00,76.1,76.1,75.76,76.05,28496.0,68.1663,68.1663,67.8618,68.1215,28496.0
2021-02-10 12:30:00,76.0,76.27,75.96,76.2,24795.0,68.0767,68.3186,68.0409,68.2559,24795.0
2021-02-10 13:00:00,76.2,76.49,76.16,76.43,59400.0,68.2559,68.5157,68.2201,68.4619,59400.0
2021-02-10 13:30:00,76.43,76.76,76.41,76.42,54784.0,68.4619,68.7575,68.444,68.453,54784.0
2021-02-10 14:00:00,76.47,76.53,76.1,76.36,60078.0,68.4977,68.5515,68.1663,68.3992,60078.0
2021-02-10 14:30:00,76.4,76.58,76.18,76.23,50629.0,68.435,68.5963,68.238,68.2828,50629.0
2021-02-10 15:00:00,76.24,76.55,76.22,76.25,90971.0,68.2917,68.5694,68.2738,68.3007,90971.0
2021-02-10 15:30:00,76.27,76.34,75.98,76.12,182008.0,68.3186,68.3813,68.0588,68.1842,182008.0
2021-02-11 09:30:00,76.26,76.67,75.65,76.04,70682.0,68.3096,68.6769,67.7632,68.1126,70682.0
2021-02-11 10:00:00,76.06,76.27,75.85,76.25,50176.0,68.1305,68.3186,67.9424,68.3007,50176.0
2021-02-11 10:30:00,76.27,76.82,76.27,76.7,61167.0,68.3186,68.8113,68.3186,68.7038,61167.0
2021-02-11 11:00:00,76.7,76.74,76.05,76.32,52644.0,68.7038,68.7396,68.1215,68.3634,52644.0
2021-02-11 11:30:00,76.33,76.47,76.18,76.26,37007.0,68.3723,68.4977,68.238,68.3096,37007.0
2021-02-11 12:00:00,76.26,76.32,75.56,75.56,70927.0,68.3096,68.3634,67.6826,67.6826,70927.0
2021-02-11 12:30:00,75.59,75.97,75.55,75.87,48693.0,67.7095,68.0499,67.6737,67.9603,48693.0
2021-02-11 13:00:00,75.85,75.96,75.53,75.93,34642.0,67.9424,68.0409,67.6557,68.014,34642.0
2021-02-11 13:30:00,75.9,75.97,75.56,75.64,31494.0,67.9872,68.0499,67.6826,67.7543,31494.0
2021-02-11 14:00:00,75.62,75.95,75.53,75.9,43338.0,67.7364,68.032,67.6557,67.9872,43338.0
2021-02-11 14:30:00,75.9,76.04,75.78,75.99,38948.0,67.9872,68.1126,67.8797,68.0678,38948.0
2021-02-11 15:00:00,75.97,76.03,75.83,75.98,41117.0,68.0499,68.1036,67.9245,68.0588,41117.0
2021-02-11 15:30:00,76.02,76.26,76.02,76.21,192041.0,68.0947,68.3096,68.0947,68.2648,192041.0
2021-02-12 09:30:00,75.79,76.28,75.39,76.2,141102.0,67.8886,68.3276,67.5303,68.2559,141102.0
2021-02-12 10:00:00,76.2,76.66,76.16,76.17,47769.0,68.2559,68.6679,68.2201,68.229,47769.0
2021-02-12 10:30:00,76.15,76.35,76.02,76.28,62311.0,68.2111,68.3903,68.0947,68.3276,62311.0
2021-02-12 11:00:00,76.31,76.61,76.25,76.34,53276.0,68.3544,68.6231,68.3007,68.3813,53276.0
2021-02-12 11:30:00,76.33,76.33,76.11,76.2,46199.0,68.3723,68.3723,68.1753,68.2559,46199.0
2021-02-12 12:00:00,76.19,76.28,75.95,76.05,33724.0,68.2469,68.3276,68.032,68.1215,33724.0
2021-02-12 12:30:00,76.06,76.06,75.74,75.75,35988.0,68.1305,68.1305,67.8438,67.8528,35988.0
2021-02-12 13:00:00,75.76,75.91,75.67,75.7,36695.0,67.8618,67.9961,67.7811,67.808,36695.0
2021-02-12 13:30:00,75.72,75.89,75.69,75.77,30028.0,67.8259,67.9782,67.7991,67.8707,30028.0
2021-02-12 14:00:00,75.75,75.86,75.61,75.86,40002.0,67.8528,67.9513,67.7274,67.9513,40002.0
2021-02-12 14:30:00,75.86,76.07,75.78,75.89,40141.0,67.9513,68.1394,67.8797,67.9782,40141.0
2021-02-12 15:00:00,75.9,75.99,75.7,75.87,68000.0,67.9872,68.0678,67.808,67.9603,68000.0
2021-02-12 15:30:00,75.87,76.33,75.81,76.24,162400.0,67.9603,68.3723,67.9066,68.2917,162400.0
2021-02-16 09:30:00,76.22,76.8,75.77,76.33,117957.0,68.2738,68.7933,67.8707,68.3723,117957.0
2021-02-16 10:00:00,76.29,76.34,75.71,76.26,44916.0,68.3365,68.3813,67.817,68.3096,44916.0
2021-02-16 10:30:00,76.26,76.46,75.5,75.69,84110.0,68.3096,68.4888,67.6289,67.7991,84110.0
2021-02-16 11:00:00,75.64,75.9,75.52,75.77,42312.0,67.7543,67.9872,67.6468,67.8707,42312.0
2021-02-16 11:30:00,75.78,76.04,75.61,75.96,32761.0,67.8797,68.1126,67.7274,68.0409,32761.0
2021-02-16 12:00:00,75.91,76.37,75.83,76.25,28021.0,67.9961,68.4082,67.9245,68.3007,28021.0
2021-02-16 12:30:00,76.24,76.53,75.97,76.3,72775.0,68.2917,68.5515,68.0499,68.3455,72775.0
2021-02-16 13:00:00,76.32,76.34,75.98,76.0,23152.0,68.3634,68.3813,68.0588,68.0767,23152.0
2021-02-16 13:30:00,76.04,76.32,75.86,76.26,52321.0,68.1126,68.3634,67.9513,68.3096,52321.0
2021-02-16 14:00:00,76.28,76.6,76.25,76.42,63538.0,68.3276,68.6142,68.3007,68.453,63538.0
2021-02-16 14:30:00,76.42,76.59,76.23,76.4,42893.0,68.453,68.6052,68.2828,68.435,42893.0
2021-02-16 15:00:00,76.41,76.63,76.29,76.56,55408.0,68.444,68.6411,68.3365,68.5784,55408.0
2021-02-16 15:30:00,76.57,76.68,76.38,76.41,186035.0,68.5873,68.6859,68.4171,68.444,186035.0
2021-02-17 09:30:00,76.08,76.08,74.99,75.37,107765.0,68.1484,68.1484,67.172,67.5124,107765.0
2021-02-17 10:00:00,75.41,75.87,75.34,75.63,41905.0,67.5483,67.9603,67.4856,67.7453,41905.0
2021-02-17 10:30:00,75.59,75.62,75.29,75.36,87090.0,67.7095,67.7364,67.4408,67.5035,87090.0
2021-02-17 11:00:00,75.37,75.37,74.64,75.03,79045.0,67.5124,67.5124,66.8585,67.2079,79045.0
2021-02-17 11:30:00,75.03,75.15,74.82,75.1,42563.0,67.2079,67.3154,67.0198,67.2706,42563.0
2021-02-17 12:00:00,75.08,75.14,74.78,75.12,37423.0,67.2527,67.3064,66.9839,67.2885,37423.0
2021-02-17 12:30:00,75.15,75.15,74.83,74.83,30157.0,67.3154,67.3154,67.0287,67.0287,30157.0
2021-02-17 13:00:00,74.81,75.14,74.81,75.07,26638.0,67.0108,67.3064,67.0108,67.2437,26638.0
2021-02-17 13:30:00,75.1,75.15,74.93,74.97,31451.0,67.2706,67.3154,67.1183,67.1541,31451.0
2021-02-17 14:00:00,74.95,75.15,74.56,74.6,50336.0,67.1362,67.3154,66.7869,66.8227,50336.0
2021-02-17 14:30:00,74.59,74.78,74.55,74.6,54847.0,66.8137,66.9839,66.7779,66.8227,54847.0
2021-02-17 15:00:00,74.61,74.7,74.47,74.63,116931.0,66.8317,66.9123,66.7063,66.8496,116931.0
2021-02-17 15:30:00,74.65,74.93,74.64,74.89,249367.0,66.8675,67.1183,66.8585,67.0825,249367.0
2021-02-18 09:30:00,74.03,74.55,73.88,74.17,112486.0,66.3121,66.7779,66.1778,66.4375,112486.0
2021-02-18 10:00:00,74.21,74.66,74.0,74.51,82915.0,66.4734,66.8764,66.2852,66.7421,82915.0
2021-02-18 10:30:00,74.51,74.95,74.46,74.68,52795.0,66.7421,67.1362,66.6973,66.8944,52795.0
2021-02-18 11:00:00,74.68,74.94,74.6,74.72,62173.0,66.8944,67.1273,66.8227,66.9302,62173.0
2021-02-18 11:30:00,74.71,74.72,74.37,74.4,55727.0,66.9212,66.9302,66.6167,66.6435,55727.0
2021-02-18 12:00:00,74.42,74.54,74.14,74.42,44322.0,66.6615,66.769,66.4107,66.6615,44322.0
2021-02-18 12:30:00,74.42,74.61,74.36,74.41,29280.0,66.6615,66.8317,66.6077,66.6525,29280.0
2021-02-18 13:00:00,74.36,74.85,74.35,74.75,43929.0,66.6077,67.0466,66.5988,66.9571,43929.0
2021-02-18 13:30:00,74.76,74.78,74.59,74.65,39569.0,66.966,66.9839,66.8137,66.8675,39569.0
2021-02-18 14:00:00,74.65,75.02,74.63,75.01,123816.0,66.8675,67.1989,66.8496,67.19,123816.0
2021-02-18 14:30:00,75.03,75.11,74.84,74.97,50422.0,67.2079,67.2795,67.0377,67.1541,50422.0
2021-02-18 15:00:00,74.94,75.07,74.88,74.93,57000.0,67.1273,67.2437,67.0735,67.1183,57000.0
2021-02-18 15:30:00,74.93,75.16,74.84,74.93,211859.0,67.1183,67.3243,67.0377,67.1183,211859.0
2021-02-19 09:30:00,75.23,75.67,75.04,75.6,118328.0,67.387,67.7811,67.2168,67.7184,118328.0
2021-02-19 10:00:00,75.61,76.1,75.61,75.89,43716.0,67.7274,68.1663,67.7274,67.9782,43716.0
2021-02-19 10:30:00,75.92,76.02,75.75,76.0,49793.0,68.0051,68.0947,67.8528,68.0767,49793.0
2021-02-19 11:00:00,76.04,76.66,76.04,76.66,78352.0,68.1126,68.6679,68.1126,68.6679,78352.0
2021-02-19 11:30:00,76.66,76.99,76.54,76.9,89399.0,68.6679,68.9635,68.5604,68.8829,89399.0
2021-02-19 12:00:00,76.92,77.05,76.79,76.81,52605.0,68.9008,69.0173,68.7844,68.8023,52605.0
2021-02-19 12:30:00,76.82,77.13,76.74,76.89,73264.0,68.8113,69.0889,68.7396,68.874,73264.0
2021-02-19 13:00:00,76.86,76.97,76.71,76.85,41069.0,68.8471,68.9456,68.7127,68.8381,41069.0
2021-02-19 13:30:00,76.86,77.27,76.75,77.16,84985.0,68.8471,69.2143,68.7486,69.1158,84985.0
2021-02-19 14:00:00,77.16,77.25,76.92,76.94,98054.0,69.1158,69.1964,68.9008,68.9187,98054.0
2021-02-19 14:30:00,76.95,77.09,76.51,76.62,79358.0,68.9277,69.0531,68.5336,68.6321,79358.0
2021-02-19 15:00:00,76.6,76.72,76.57,76.66,117365.0,68.6142,68.7217,68.5873,68.6679,117365.0
2021-02-19 15:30:00,76.67,76.81,76.56,76.74,185887.0,68.6769,68.8023,68.5784,68.7396,185887.0
2021-02-22 09:30:00,75.95,77.34,75.95,77.19,170283.0,68.032,69.277,68.032,69.1427,170283.0
2021-02-22 10:00:00,77.17,78.0,77.12,77.89,81753.0,69.1248,69.8682,69.08,69.7697,81753.0
2021-02-22 10:30:00,77.87,78.42,77.71,78.03,122413.0,69.7518,70.2444,69.6085,69.8951,122413.0
2021-02-22 11:00:00,78.01,78.71,78.01,78.68,114242.0,69.8772,70.5042,69.8772,70.4773,114242.0
2021-02-22 11:30:00,78.68,78.8,78.41,78.54,84255.0,70.4773,70.5848,70.2355,70.3519,84255.0
2021-02-22 12:00:00,78.54,78.79,78.45,78.74,49627.0,70.3519,70.5759,70.2713,70.5311,49627.0
2021-02-22 12:30:00,78.76,79.04,78.72,79.04,66679.0,70.549,70.7998,70.5132,70.7998,66679.0
2021-02-22 13:00:00,78.99,79.02,78.66,78.99,38832.0,70.755,70.7819,70.4594,70.755,38832.0
2021-02-22 13:30:00,79.0,79.31,78.58,78.61,138588.0,70.764,71.0417,70.3878,70.4146,138588.0
2021-02-22 14:00:00,78.6,78.65,78.25,78.54,75730.0,70.4057,70.4505,70.0922,70.3519,75730.0
2021-02-22 14:30:00,78.52,78.82,78.39,78.81,45022.0,70.334,70.6027,70.2176,70.5938,45022.0
2021-02-22 15:00:00,78.83,78.92,78.57,78.64,132735.0,70.6117,70.6923,70.3788,70.4415,132735.0
2021-02-22 15:30:00,78.6,78.92,78.6,78.65,272634.0,70.4057,70.6923,70.4057,70.4505,272634.0
2021-02-23 09:30:00,78.74,79.23,78.32,79.0,157740.0,70.5311,70.97,70.1549,70.764,157740.0
2021-02-23 10:00:00,79.0,79.67,78.8,79.65,171511.0,70.764,71.3641,70.5848,71.3462,171511.0
2021-02-23 10:30:00,79.68,80.07,79.33,80.0,219710.0,71.3731,71.7224,71.0596,71.6597,219710.0
2021-02-23 11:00:00,79.98,80.1,79.27,79.51,187397.0,71.6418,71.7493,71.0058,71.2208,187397.0
2021-02-23 11:30:00,79.66,79.66,79.17,79.17,51421.0,71.3552,71.3552,70.9163,70.9163,51421.0
2021-02-23 12:00:00,79.17,79.19,78.75,79.04,168993.0,70.9163,70.9342,70.54,70.7998,168993.0
2021-02-23 12:30:00,79.03,79.27,78.66,79.12,122499.0,70.7909,71.0058,70.4594,70.8715,122499.0
2021-02-23 13:00:00,79.09,79.51,79.03,79.42,46321.0,70.8446,71.2208,70.7909,71.1402,46321.0
2021-02-23 13:30:00,79.41,79.45,78.99,79.16,58584.0,71.1312,71.1671,70.755,70.9073,58584.0
2021-02-23 14:00:00,79.15,79.42,79.09,79.33,66496.0,70.8983,71.1402,70.8446,71.0596,66496.0
2021-02-23 14:30:00,79.36,79.45,78.92,79.1,89744.0,71.0865,71.1671,70.6923,70.8536,89744.0
2021-02-23 15:00:00,79.1,79.24,78.99,79.17,82725.0,70.8536,70.979,70.755,70.9163,82725.0
2021-02-23 15:30:00,79.18,79.28,79.04,79.13,205049.0,70.9252,71.0148,70.7998,70.8804,205049.0
2021-02-24 09:30:00,78.87,79.96,78.66,79.96,95170.0,70.6475,71.6239,70.4594,71.6239,95170.0
2021-02-24 10:00:00,79.99,80.9,79.81,80.81,138897.0,71.6508,72.4659,71.4895,72.3853,138897.0
2021-02-24 10:30:00,80.81,81.07,79.94,80.05,317153.0,72.3853,72.6182,71.606,71.7045,317153.0
2021-02-24 11:00:00,80.11,80.52,79.98,80.39,132324.0,71.7583,72.1255,71.6418,72.0091,132324.0
2021-02-24 11:30:00,80.41,80.92,80.41,80.92,99515.0,72.027,72.4838,72.027,72.4838,99515.0
2021-02-24 12:00:00,80.9,81.24,80.9,81.17,86486.0,72.4659,72.7705,72.4659,72.7078,86486.0
2021-02-24 12:30:00,81.18,81.25,80.6,80.75,119731.0,72.7167,72.7794,72.1972,72.3315,119731.0
2021-02-24 13:00:00,80.72,80.95,80.58,80.93,150112.0,72.3047,72.5107,72.1793,72.4928,150112.0
2021-02-24 13:30:00,80.93,81.53,80.91,81.38,146502.0,72.4928,73.0302,72.4749,72.8959,146502.0
2021-02-24 14:00:00,81.38,81.54,81.0,81.27,88726.0,72.8959,73.0392,72.5555,72.7973,88726.0
2021-02-24 14:30:00,81.27,81.38,80.99,81.05,121012.0,72.7973,72.8959,72.5465,72.6003,121012.0
2021-02-24 15:00:00,81.05,81.4,81.05,81.37,149049.0,72.6003,72.9138,72.6003,72.8869,149049.0
2021-02-24 15:30:00,81.37,81.37,80.97,80.98,325983.0,72.8869,72.8869,72.5286,72.5376,325983.0
2021-02-25 09:30:00,81.29,81.55,80.44,81.46,125145.0,72.8152,73.0481,72.0539,72.9675,125145.0
2021-02-25 10:00:00,81.42,81.5,80.49,80.96,179802.0,72.9317,73.0033,72.0986,72.5196,179802.0
2021-02-25 10:30:00,80.93,81.52,80.73,81.35,435889.0,72.4928,73.0213,72.3136,72.869,435889.0
2021-02-25 11:00:00,81.27,81.75,81.2,81.5,128511.0,72.7973,73.2273,72.7346,73.0033,128511.0
2021-02-25 11:30:00,81.5,81.61,81.22,81.44,146136.0,73.0033,73.1019,72.7525,72.9496,146136.0
2021-02-25 12:00:00,81.41,81.44,81.08,81.14,104785.0,72.9227,72.9496,72.6271,72.6809,104785.0
2021-02-25 12:30:00,81.06,81.17,80.48,80.5,200423.0,72.6092,72.7078,72.0897,72.1076,200423.0
2021-02-25 13:00:00,80.43,80.98,79.89,80.98,160384.0,72.0449,72.5376,71.5612,72.5376,160384.0
2021-02-25 13:30:00,80.97,81.33,80.78,81.18,159084.0,72.5286,72.8511,72.3584,72.7167,159084.0
2021-02-25 14:00:00,81.2,81.8,81.09,81.56,119565.0,72.7346,73.2721,72.6361,73.0571,119565.0
2021-02-25 14:30:00,81.55,81.61,80.68,80.74,139232.0,73.0481,73.1019,72.2688,72.3226,139232.0
2021-02-25 15:00:00,80.71,80.86,80.2,80.27,83061.0,72.2957,72.4301,71.8389,71.9016,83061.0
2021-02-25 15:30:00,80.27,80.52,79.88,80.33,477546.0,71.9016,72.1255,71.5522,71.9553,477546.0
2021-02-26 09:30:00,80.04,81.53,79.83,80.88,180145.0,71.6956,73.0302,71.5075,72.448,180145.0
2021-02-26 10:00:00,80.84,80.91,79.15,79.18,157652.0,72.4122,72.4749,70.8983,70.9252,157652.0
2021-02-26 10:30:00,79.16,80.04,79.02,79.53,159239.0,70.9073,71.6956,70.7819,71.2387,159239.0
2021-02-26 11:00:00,79.6,80.6,79.55,80.27,82022.0,71.3014,72.1972,71.2566,71.9016,82022.0
2021-02-26 11:30:00,80.26,80.97,80.25,80.66,58908.0,71.8926,72.5286,71.8837,72.2509,58908.0
2021-02-26 12:00:00,80.71,81.53,80.66,81.31,74691.0,72.2957,73.0302,72.2509,72.8332,74691.0
2021-02-26 12:30:00,81.35,81.5,81.19,81.25,69708.0,72.869,73.0033,72.7257,72.7794,69708.0
2021-02-26 13:00:00,81.26,81.4,80.83,81.31,102761.0,72.7884,72.9138,72.4032,72.8332,102761.0
2021-02-26 13:30:00,81.35,81.38,80.61,80.74,107624.0,72.869,72.8959,72.2061,72.3226,107624.0
2021-02-26 14:00:00,80.74,80.91,80.17,80.34,103130.0,72.3226,72.4749,71.812,71.9643,103130.0
2021-02-26 14:30:00,80.33,80.52,80.17,80.32,152503.0,71.9553,72.1255,71.812,71.9464,152503.0
2021-02-26 15:00:00,80.35,80.81,80.08,80.23,162535.0,71.9732,72.3853,71.7314,71.8658,162535.0
2021-02-26 15:30:00,80.22,80.58,79.58,79.58,414658.0,71.8568,72.1793,71.2835,71.2835,414658.0
2021-03-01 09:30:00,80.45,81.33,80.25,81.1,133121.0,72.0628,72.8511,71.8837,72.6451,133121.0
2021-03-01 10:00:00,81.1,81.75,80.96,81.22,124608.0,72.6451,73.2273,72.5196,72.7525,124608.0
2021-03-01 10:30:00,81.24,81.69,81.23,81.64,72160.0,72.7705,73.1735,72.7615,73.1288,72160.0
2021-03-01 11:00:00,81.64,81.88,81.44,81.44,65487.0,73.1288,73.3437,72.9496,72.9496,65487.0
2021-03-01 11:30:00,81.44,81.54,80.83,81.01,62817.0,72.9496,73.0392,72.4032,72.5644,62817.0
2021-03-01 12:00:00,81.01,81.24,80.87,80.87,58796.0,72.5644,72.7705,72.439,72.439,58796.0
2021-03-01 12:30:00,80.9,80.93,80.38,80.4,47173.0,72.4659,72.4928,72.0001,72.018,47173.0
2021-03-01 13:00:00,80.37,80.67,80.18,80.59,59965.0,71.9912,72.2599,71.821,72.1882,59965.0
2021-03-01 13:30:00,80.59,80.93,80.58,80.85,85953.0,72.1882,72.4928,72.1793,72.4211,85953.0
2021-03-01 14:00:00,80.87,81.04,80.56,80.71,120707.0,72.439,72.5913,72.1613,72.2957,120707.0
2021-03-01 14:30:00,80.71,80.93,80.68,80.84,60998.0,72.2957,72.4928,72.2688,72.4122,60998.0
2021-03-01 15:00:00,80.81,81.17,80.66,81.03,159198.0,72.3853,72.7078,72.2509,72.5823,159198.0
2021-03-01 15:30:00,81.06,81.28,80.77,80.91,275120.0,72.6092,72.8063,72.3495,72.4749,275120.0
2021-03-02 09:30:00,80.85,81.25,80.58,81.08,83277.0,72.4211,72.7794,72.1793,72.6271,83277.0
2021-03-02 10:00:00,81.08,81.21,80.69,80.7,146420.0,72.6271,72.7436,72.2778,72.2868,146420.0
2021-03-02 10:30:00,80.75,80.99,80.43,80.82,116373.0,72.3315,72.5465,72.0449,72.3942,116373.0
2021-03-02 11:00:00,80.81,81.3,80.45,80.5,91128.0,72.3853,72.8242,72.0628,72.1076,91128.0
2021-03-02 11:30:00,80.57,80.67,80.32,80.6,57319.0,72.1703,72.2599,71.9464,72.1972,57319.0
2021-03-02 12:00:00,80.61,80.98,80.52,80.89,44189.0,72.2061,72.5376,72.1255,72.4569,44189.0
2021-03-02 12:30:00,80.89,81.11,80.33,80.39,97455.0,72.4569,72.654,71.9553,72.0091,97455.0
2021-03-02 13:00:00,80.46,80.77,80.46,80.75,97125.0,72.0718,72.3495,72.0718,72.3315,97125.0
2021-03-02 13:30:00,80.77,80.85,80.63,80.69,96732.0,72.3495,72.4211,72.224,72.2778,96732.0
2021-03-02 14:00:00,80.7,80.92,80.63,80.83,56108.0,72.2868,72.4838,72.224,72.4032,56108.0
2021-03-02 14:30:00,80.85,81.3,80.81,81.11,135449.0,72.4211,72.8242,72.3853,72.654,135449.0
2021-03-02 15:00:00,81.14,81.29,80.75,80.75,90056.0,72.6809,72.8152,72.3315,72.3315,90056.0
2021-03-02 15:30:00,80.79,80.84,79.83,80.02,436977.0,72.3674,72.4122,71.5075,71.6776,436977.0
2021-03-03 09:30:00,80.38,81.41,80.23,81.08,88909.0,72.0001,72.9227,71.8658,72.6271,88909.0
2021-03-03 10:00:00,81.06,81.49,80.8,81.42,88014.0,72.6092,72.9944,72.3763,72.9317,88014.0
2021-03-03 10:30:00,81.4,82.07,81.24,81.89,107884.0,72.9138,73.5139,72.7705,73.3527,107884.0
2021-03-03 11:00:00,81.85,82.12,81.33,82.02,95934.0,73.3169,73.5587,72.8511,73.4691,95934.0
2021-03-03 11:30:00,82.03,82.25,81.91,82.1,66134.0,73.4781,73.6752,73.3706,73.5408,66134.0
2021-03-03 12:00:00,82.12,82.5,82.06,82.28,56967.0,73.5587,73.8991,73.505,73.702,56967.0
2021-03-03 12:30:00,82.28,82.38,81.86,81.89,89908.0,73.702,73.7916,73.3258,73.3527,89908.0
2021-03-03 13:00:00,81.89,82.41,81.87,82.34,114639.0,73.3527,73.8185,73.3348,73.7558,114639.0
2021-03-03 13:30:00,82.32,82.4,81.85,81.89,49755.0,73.7379,73.8095,73.3169,73.3527,49755.0
2021-03-03 14:00:00,81.86,81.96,81.53,81.67,67161.0,73.3258,73.4154,73.0302,73.1556,67161.0
2021-03-03 14:30:00,81.7,81.93,81.42,81.9,68219.0,73.1825,73.3885,72.9317,73.3616,68219.0
2021-03-03 15:00:00,81.92,82.02,81.57,81.65,112327.0,73.3796,73.4691,73.0661,73.1377,112327.0
2021-03-03 15:30:00,81.66,82.08,81.28,81.51,361538.0,73.1467,73.5229,72.8063,73.0123,361538.0
2021-03-04 09:30:00,81.31,81.7,80.5,81.25,175658.0,72.8332,73.1825,72.1076,72.7794,175658.0
2021-03-04 10:00:00,81.3,81.3,79.86,80.31,104658.0,72.8242,72.8242,71.5343,71.9374,104658.0
2021-03-04 10:30:00,80.37,80.69,79.97,80.16,90697.0,71.9912,72.2778,71.6329,71.803,90697.0
2021-03-04 11:00:00,80.17,80.52,79.64,79.85,134389.0,71.812,72.1255,71.3373,71.5254,134389.0
2021-03-04 11:30:00,79.8,80.34,79.74,79.87,106053.0,71.4806,71.9643,71.4268,71.5433,106053.0
2021-03-04 12:00:00,79.91,80.16,79.51,79.82,88893.0,71.5791,71.803,71.2208,71.4985,88893.0
2021-03-04 12:30:00,79.76,80.04,79.14,79.32,70236.0,71.4448,71.6956,70.8894,71.0506,70236.0
2021-03-04 13:00:00,79.33,79.48,78.57,79.05,85790.0,71.0596,71.1939,70.3788,70.8088,85790.0
2021-03-04 13:30:00,79.01,79.25,78.2,78.3,115203.0,70.7729,70.9879,70.0474,70.137,115203.0
2021-03-04 14:00:00,78.27,79.1,78.26,79.09,132691.0,70.1101,70.8536,70.1011,70.8446,132691.0
2021-03-04 14:30:00,79.05,79.86,78.76,79.62,154119.0,70.8088,71.5343,70.549,71.3193,154119.0
2021-03-04 15:00:00,79.6,79.7,78.55,78.65,163898.0,71.3014,71.391,70.3609,70.4505,163898.0
2021-03-04 15:30:00,78.72,79.63,78.7,79.44,359985.0,70.5132,71.3283,70.4953,71.1581,359985.0
2021-03-05 09:30:00,80.75,80.95,79.45,79.96,125100.0,72.3315,72.5107,71.1671,71.6239,125100.0
2021-03-05 10:00:00,79.91,80.13,79.32,79.73,64095.0,71.5791,71.7762,71.0506,71.4179,64095.0
2021-03-05 10:30:00,79.64,80.34,79.64,79.88,110689.0,71.3373,71.9643,71.3373,71.5522,110689.0
2021-03-05 11:00:00,79.84,79.9,78.36,78.5,115772.0,71.5164,71.5702,70.1907,70.3161,115772.0
2021-03-05 11:30:00,78.57,79.3,78.57,79.11,105469.0,70.3788,71.0327,70.3788,70.8625,105469.0
2021-03-05 12:00:00,79.07,80.19,78.93,80.11,59051.0,70.8267,71.8299,70.7013,71.7583,59051.0
2021-03-05 12:30:00,80.14,80.45,79.99,80.31,37588.0,71.7851,72.0628,71.6508,71.9374,37588.0
2021-03-05 13:00:00,80.38,80.6,80.01,80.57,30871.0,72.0001,72.1972,71.6687,72.1703,30871.0
2021-03-05 13:30:00,80.64,81.18,80.52,81.18,101218.0,72.233,72.7167,72.1255,72.7167,101218.0
2021-03-05 14:00:00,81.2,81.5,80.6,81.47,114363.0,72.7346,73.0033,72.1972,72.9765,114363.0
2021-03-05 14:30:00,81.43,81.58,81.16,81.28,54550.0,72.9406,73.075,72.6988,72.8063,54550.0
2021-03-05 15:00:00,81.3,81.58,81.21,81.45,72163.0,72.8242,73.075,72.7436,72.9586,72163.0
2021-03-05 15:30:00,81.42,82.0,81.39,81.79,247358.0,72.9317,73.4512,72.9048,73.2631,247358.0
2021-03-08 09:30:00,82.16,83.19,82.04,82.38,188145.0,73.5945,74.5172,73.4871,73.7916,188145.0
2021-03-08 10:00:00,82.46,82.92,82.39,82.82,149944.0,73.8633,74.2753,73.8006,74.1857,149944.0
2021-03-08 10:30:00,82.8,82.87,82.32,82.55,162186.0,74.1678,74.2305,73.7379,73.9439,162186.0
2021-03-08 11:00:00,82.53,82.92,82.45,82.5,184238.0,73.926,74.2753,73.8543,73.8991,184238.0
2021-03-08 11:30:00,82.51,82.51,82.12,82.24,96661.0,73.9081,73.9081,73.5587,73.6662,96661.0
2021-03-08 12:00:00,82.25,82.83,82.24,82.81,86278.0,73.6752,74.1947,73.6662,74.1768,86278.0
2021-03-08 12:30:00,82.81,82.86,82.51,82.59,66243.0,74.1768,74.2216,73.9081,73.9797,66243.0
2021-03-08 13:00:00,82.61,82.94,82.45,82.69,112808.0,73.9976,74.2932,73.8543,74.0693,112808.0
2021-03-08 13:30:00,82.7,82.7,81.79,81.9,71783.0,74.0782,74.0782,73.2631,73.3616,71783.0
2021-03-08 14:00:00,81.95,82.51,81.92,82.46,138555.0,73.4064,73.9081,73.3796,73.8633,138555.0
2021-03-08 14:30:00,82.45,82.6,82.09,82.27,173402.0,73.8543,73.9887,73.5318,73.6931,173402.0
2021-03-08 15:00:00,82.25,82.27,81.92,81.98,114597.0,73.6752,73.6931,73.3796,73.4333,114597.0
2021-03-08 15:30:00,81.99,82.37,81.63,81.69,372105.0,73.4423,73.7826,73.1198,73.1735,372105.0
2021-03-09 09:30:00,81.35,81.7,79.48,80.33,214127.0,72.869,73.1825,71.1939,71.9553,214127.0
2021-03-09 10:00:00,80.31,80.66,79.96,80.14,111881.0,71.9374,72.2509,71.6239,71.7851,111881.0
2021-03-09 10:30:00,80.13,80.85,80.11,80.62,213433.0,71.7762,72.4211,71.7583,72.2151,213433.0
2021-03-09 11:00:00,80.56,81.1,80.39,80.98,321068.0,72.1613,72.6451,72.0091,72.5376,321068.0
2021-03-09 11:30:00,80.95,81.09,80.47,80.82,192484.0,72.5107,72.6361,72.0807,72.3942,192484.0
2021-03-09 12:00:00,80.83,81.21,80.76,81.15,153809.0,72.4032,72.7436,72.3405,72.6898,153809.0
2021-03-09 12:30:00,81.18,81.31,80.43,80.48,98246.0,72.7167,72.8332,72.0449,72.0897,98246.0
2021-03-09 13:00:00,80.58,80.59,80.12,80.48,218264.0,72.1793,72.1882,71.7672,72.0897,218264.0
2021-03-09 13:30:00,80.47,80.87,80.19,80.74,200400.0,72.0807,72.439,71.8299,72.3226,200400.0
2021-03-09 14:00:00,80.77,80.8,80.13,80.18,74892.0,72.3495,72.3763,71.7762,71.821,74892.0
2021-03-09 14:30:00,80.14,80.38,79.77,79.85,220618.0,71.7851,72.0001,71.4537,71.5254,220618.0
2021-03-09 15:00:00,79.84,80.11,79.72,79.73,201891.0,71.5164,71.7583,71.4089,71.4179,201891.0
2021-03-09 15:30:00,79.72,79.81,79.06,79.35,443544.0,71.4089,71.4895,70.8177,71.0775,443544.0
2021-03-10 09:30:00,79.32,80.44,79.09,79.38,214632.0,71.0506,72.0539,70.8446,71.1044,214632.0
2021-03-10 10:00:00,79.38,80.01,79.38,79.62,133491.0,71.1044,71.6687,71.1044,71.3193,133491.0
2021-03-10 10:30:00,79.63,79.86,79.41,79.63,117368.0,71.3283,71.5343,71.1312,71.3283,117368.0
2021-03-10 11:00:00,79.67,80.03,79.46,79.51,147969.0,71.3641,71.6866,71.176,71.2208,147969.0
2021-03-10 11:30:00,79.51,80.04,79.5,79.89,114499.0,71.2208,71.6956,71.2119,71.5612,114499.0
2021-03-10 12:00:00,79.9,80.14,79.8,79.97,84088.0,71.5702,71.7851,71.4806,71.6329,84088.0
2021-03-10 12:30:00,79.98,80.32,79.87,80.17,177111.0,71.6418,71.9464,71.5433,71.812,177111.0
2021-03-10 13:00:00,80.18,80.72,79.97,80.53,114794.0,71.821,72.3047,71.6329,72.1345,114794.0
2021-03-10 13:30:00,80.53,80.86,80.42,80.82,97560.0,72.1345,72.4301,72.0359,72.3942,97560.0
2021-03-10 14:00:00,80.8,80.99,80.6,80.94,75473.0,72.3763,72.5465,72.1972,72.5017,75473.0
2021-03-10 14:30:00,80.95,81.54,80.93,81.28,77118.0,72.5107,73.0392,72.4928,72.8063,77118.0
2021-03-10 15:00:00,81.25,81.4,81.08,81.09,61123.0,72.7794,72.9138,72.6271,72.6361,61123.0
2021-03-10 15:30:00,81.08,81.38,81.06,81.22,198635.0,72.6271,72.8959,72.6092,72.7525,198635.0
2021-03-11 09:30:00,81.65,81.88,80.8,81.76,157559.0,73.1377,73.3437,72.3763,73.2362,157559.0
2021-03-11 10:00:00,81.68,81.68,80.5,80.6,117050.0,73.1646,73.1646,72.1076,72.1972,117050.0
2021-03-11 10:30:00,80.59,81.71,80.42,81.33,175347.0,72.1882,73.1915,72.0359,72.8511,175347.0
2021-03-11 11:00:00,81.39,81.78,81.27,81.59,114873.0,72.9048,73.2542,72.7973,73.084,114873.0
2021-03-11 11:30:00,81.58,81.8,81.23,81.26,77987.0,73.075,73.2721,72.7615,72.7884,77987.0
2021-03-11 12:00:00,81.28,81.42,81.05,81.35,43906.0,72.8063,72.9317,72.6003,72.869,43906.0
2021-03-11 12:30:00,81.33,81.49,80.88,81.06,50287.0,72.8511,72.9944,72.448,72.6092,50287.0
2021-03-11 13:00:00,81.06,81.21,80.61,80.73,51235.0,72.6092,72.7436,72.2061,72.3136,51235.0
2021-03-11 13:30:00,80.73,80.79,80.57,80.59,44707.0,72.3136,72.3674,72.1703,72.1882,44707.0
2021-03-11 14:00:00,80.62,81.0,80.6,81.0,61944.0,72.2151,72.5555,72.1972,72.5555,61944.0
2021-03-11 14:30:00,81.01,81.22,80.92,81.15,153285.0,72.5644,72.7525,72.4838,72.6898,153285.0
2021-03-11 15:00:00,81.14,81.16,80.75,80.99,64245.0,72.6809,72.6988,72.3315,72.5465,64245.0
2021-03-11 15:30:00,80.98,81.22,80.85,81.04,184862.0,72.5376,72.7525,72.4211,72.5913,184862.0
2021-03-12 09:30:00,81.73,82.74,81.39,82.72,110799.0,73.2094,74.1141,72.9048,74.0962,110799.0
2021-03-12 10:00:00,82.71,83.41,82.42,82.98,166353.0,74.0872,74.7142,73.8274,74.3291,166353.0
2021-03-12 10:30:00,82.93,82.97,82.46,82.72,107744.0,74.2843,74.3201,73.8633,74.0962,107744.0
2021-03-12 11:00:00,82.71,82.89,82.34,82.71,134873.0,74.0872,74.2484,73.7558,74.0872,134873.0
2021-03-12 11:30:00,82.69,82.8,82.38,82.65,60946.0,74.0693,74.1678,73.7916,74.0335,60946.0
2021-03-12 12:00:00,82.69,82.94,82.57,82.85,57268.0,74.0693,74.2932,73.9618,74.2126,57268.0
2021-03-12 12:30:00,82.82,82.83,82.53,82.58,59592.0,74.1857,74.1947,73.926,73.9708,59592.0
2021-03-12 13:00:00,82.57,82.84,82.52,82.79,59252.0,73.9618,74.2036,73.917,74.1589,59252.0
2021-03-12 13:30:00,82.79,82.89,82.59,82.8,36233.0,74.1589,74.2484,73.9797,74.1678,36233.0
2021-03-12 14:00:00,82.82,83.09,82.82,83.07,37593.0,74.1857,74.4276,74.1857,74.4097,37593.0
2021-03-12 14:30:00,83.1,83.28,83.02,83.16,64393.0,74.4365,74.5978,74.3649,74.4903,64393.0
2021-03-12 15:00:00,83.16,83.32,82.99,83.17,82015.0,74.4903,74.6336,74.338,74.4992,82015.0
2021-03-12 15:30:00,83.18,83.45,83.06,83.4,269895.0,74.5082,74.7501,74.4007,74.7053,269895.0
2021-03-15 09:30:00,83.19,83.9,82.72,83.01,86596.0,74.5172,75.1531,74.0962,74.3559,86596.0
2021-03-15 10:00:00,82.97,83.69,82.94,83.66,88343.0,74.3201,74.965,74.2932,74.9382,88343.0
2021-03-15 10:30:00,83.67,83.97,83.21,83.23,99410.0,74.9471,75.2158,74.5351,74.553,99410.0
2021-03-15 11:00:00,83.2,83.42,82.8,82.8,60637.0,74.5261,74.7232,74.1678,74.1678,60637.0
2021-03-15 11:30:00,82.8,83.18,82.75,83.17,79174.0,74.1678,74.5082,74.123,74.4992,79174.0
2021-03-15 12:00:00,83.17,83.49,83.01,83.14,56698.0,74.4992,74.7859,74.3559,74.4724,56698.0
2021-03-15 12:30:00,83.16,83.28,82.95,83.13,39803.0,74.4903,74.5978,74.3022,74.4634,39803.0
2021-03-15 13:00:00,83.13,83.22,83.05,83.08,61392.0,74.4634,74.544,74.3918,74.4186,61392.0
2021-03-15 13:30:00,83.1,83.23,82.87,82.91,83311.0,74.4365,74.553,74.2305,74.2664,83311.0
2021-03-15 14:00:00,82.93,83.04,82.75,83.03,42011.0,74.2843,74.3828,74.123,74.3738,42011.0
2021-03-15 14:30:00,83.01,83.09,82.85,82.91,127192.0,74.3559,74.4276,74.2126,74.2664,127192.0
2021-03-15 15:00:00,82.96,83.21,82.96,83.04,65394.0,74.3111,74.5351,74.3111,74.3828,65394.0
2021-03-15 15:30:00,83.03,83.48,82.88,83.25,333813.0,74.3738,74.7769,74.2395,74.5709,333813.0
2021-03-16 09:30:00,82.38,82.64,81.68,81.87,98937.0,73.7916,74.0245,73.1646,73.3348,98937.0
2021-03-16 10:00:00,81.82,81.97,81.25,81.43,51657.0,73.29,73.4244,72.7794,72.9406,51657.0
2021-03-16 10:30:00,81.42,81.67,80.83,81.0,91596.0,72.9317,73.1556,72.4032,72.5555,91596.0
2021-03-16 11:00:00,80.96,81.08,80.59,80.93,87499.0,72.5196,72.6271,72.1882,72.4928,87499.0
2021-03-16 11:30:00,80.91,80.96,80.39,80.88,51845.0,72.4749,72.5196,72.0091,72.448,51845.0
2021-03-16 12:00:00,80.88,80.97,80.7,80.8,45603.0,72.448,72.5286,72.2868,72.3763,45603.0
2021-03-16 12:30:00,80.78,80.83,80.46,80.5,52501.0,72.3584,72.4032,72.0718,72.1076,52501.0
2021-03-16 13:00:00,80.51,80.89,80.51,80.73,55233.0,72.1166,72.4569,72.1166,72.3136,55233.0
2021-03-16 13:30:00,80.73,80.75,80.45,80.61,39698.0,72.3136,72.3315,72.0628,72.2061,39698.0
2021-03-16 14:00:00,80.58,80.78,80.29,80.54,55793.0,72.1793,72.3584,71.9195,72.1434,55793.0
2021-03-16 14:30:00,80.51,80.63,80.32,80.6,91280.0,72.1166,72.224,71.9464,72.1972,91280.0
2021-03-16 15:00:00,80.54,81.06,80.43,80.73,218747.0,72.1434,72.6092,72.0449,72.3136,218747.0
2021-03-16 15:30:00,80.74,80.84,80.17,80.42,652978.0,72.3226,72.4122,71.812,72.0359,652978.0
2021-03-17 09:30:00,80.94,81.85,80.65,81.21,105430.0,72.5017,73.3169,72.242,72.7436,105430.0
2021-03-17 10:00:00,81.1,81.18,80.67,80.96,35969.0,72.6451,72.7167,72.2599,72.5196,35969.0
2021-03-17 10:30:00,80.96,81.02,80.51,80.51,34846.0,72.5196,72.5734,72.1166,72.1166,34846.0
2021-03-17 11:00:00,80.51,80.78,80.5,80.63,48312.0,72.1166,72.3584,72.1076,72.224,48312.0
2021-03-17 11:30:00,80.62,81.13,80.62,80.96,55553.0,72.2151,72.6719,72.2151,72.5196,55553.0
2021-03-17 12:00:00,81.0,81.01,80.7,80.84,42336.0,72.5555,72.5644,72.2868,72.4122,42336.0
2021-03-17 12:30:00,80.84,80.86,80.68,80.81,33729.0,72.4122,72.4301,72.2688,72.3853,33729.0
2021-03-17 13:00:00,80.78,80.82,80.52,80.54,57271.0,72.3584,72.3942,72.1255,72.1434,57271.0
2021-03-17 13:30:00,80.53,80.59,80.34,80.36,43749.0,72.1345,72.1882,71.9643,71.9822,43749.0
2021-03-17 14:00:00,80.38,80.99,80.36,80.39,116562.0,72.0001,72.5465,71.9822,72.0091,116562.0
2021-03-17 14:30:00,80.36,80.86,80.26,80.77,145632.0,71.9822,72.4301,71.8926,72.3495,145632.0
2021-03-17 15:00:00,80.79,81.14,80.64,80.74,127244.0,72.3674,72.6809,72.233,72.3226,127244.0
2021-03-17 15:30:00,80.76,80.83,80.42,80.77,171947.0,72.3405,72.4032,72.0359,72.3495,171947.0
2021-03-18 09:30:00,81.05,81.08,79.9,80.17,99097.0,72.6003,72.6271,71.5702,71.812,99097.0
2021-03-18 10:00:00,80.18,80.23,79.71,79.79,58814.0,71.821,71.8658,71.4,71.4716,58814.0
2021-03-18 10:30:00,79.75,80.02,79.5,79.68,48882.0,71.4358,71.6776,71.2119,71.3731,48882.0
2021-03-18 11:00:00,79.72,80.1,79.72,79.91,88878.0,71.4089,71.7493,71.4089,71.5791,88878.0
2021-03-18 11:30:00,79.92,80.11,79.86,80.08,75469.0,71.5881,71.7583,71.5343,71.7314,75469.0
2021-03-18 12:00:00,80.1,80.67,80.1,80.47,106873.0,71.7493,72.2599,71.7493,72.0807,106873.0
2021-03-18 12:30:00,80.47,80.56,80.25,80.3,55677.0,72.0807,72.1613,71.8837,71.9285,55677.0
2021-03-18 13:00:00,80.3,80.65,80.27,80.49,128803.0,71.9285,72.242,71.9016,72.0986,128803.0
2021-03-18 13:30:00,80.48,80.64,80.36,80.36,29506.0,72.0897,72.233,71.9822,71.9822,29506.0
2021-03-18 14:00:00,80.35,80.35,79.48,79.54,85319.0,71.9732,71.9732,71.1939,71.2477,85319.0
2021-03-18 14:30:00,79.56,79.6,79.18,79.37,139109.0,71.2656,71.3014,70.9252,71.0954,139109.0
2021-03-18 15:00:00,79.39,79.47,78.83,79.2,102929.0,71.1133,71.185,70.6117,70.9431,102929.0
2021-03-18 15:30:00,79.19,79.22,78.75,78.83,362983.0,70.9342,70.961,70.54,70.6117,362983.0
2021-03-19 09:30:00,78.54,79.01,77.56,78.57,478625.0,70.3519,70.7729,69.4741,70.3788,478625.0
2021-03-19 10:00:00,78.61,78.87,78.24,78.86,147448.0,70.4146,70.6475,70.0832,70.6386,147448.0
2021-03-19 10:30:00,78.84,78.94,78.52,78.81,144320.0,70.6207,70.7102,70.334,70.5938,144320.0
2021-03-19 11:00:00,78.85,79.43,78.83,79.37,258756.0,70.6296,71.1492,70.6117,71.0954,258756.0
2021-03-19 11:30:00,79.39,80.45,79.33,80.12,161199.0,71.1133,72.0628,71.0596,71.7672,161199.0
2021-03-19 12:00:00,80.15,80.35,80.02,80.13,108793.0,71.7941,71.9732,71.6776,71.7762,108793.0
2021-03-19 12:30:00,80.12,80.46,79.99,80.38,93716.0,71.7672,72.0718,71.6508,72.0001,93716.0
2021-03-19 13:00:00,80.36,80.5,80.17,80.5,82151.0,71.9822,72.1076,71.812,72.1076,82151.0
2021-03-19 13:30:00,80.48,80.72,80.42,80.51,68596.0,72.0897,72.3047,72.0359,72.1166,68596.0
2021-03-19 14:00:00,80.46,80.55,80.07,80.09,72344.0,72.0718,72.1524,71.7224,71.7403,72344.0
2021-03-19 14:30:00,80.09,80.32,80.05,80.32,79856.0,71.7403,71.9464,71.7045,71.9464,79856.0
2021-03-19 15:00:00,80.33,80.39,80.13,80.18,117558.0,71.9553,72.0091,71.7762,71.821,117558.0
2021-03-19 15:30:00,80.19,80.54,79.66,79.7,630749.0,71.8299,72.1434,71.3552,71.391,630749.0
2021-03-22 09:30:00,79.5,79.87,78.74,78.75,151340.0,71.2119,71.5433,70.5311,70.54,151340.0
2021-03-22 10:00:00,78.78,78.9,78.41,78.48,109174.0,70.5669,70.6744,70.2355,70.2982,109174.0
2021-03-22 10:30:00,78.49,78.83,78.15,78.19,87290.0,70.3072,70.6117,70.0026,70.0384,87290.0
2021-03-22 11:00:00,78.19,78.37,78.02,78.09,157666.0,70.0384,70.1997,69.8862,69.9489,157666.0
2021-03-22 11:30:00,78.09,78.25,77.87,78.04,116255.0,69.9489,70.0922,69.7518,69.9041,116255.0
2021-03-22 12:00:00,78.05,78.1,77.71,77.9,92865.0,69.913,69.9578,69.6085,69.7787,92865.0
2021-03-22 12:30:00,77.97,78.39,77.92,78.37,46659.0,69.8414,70.2176,69.7966,70.1997,46659.0
2021-03-22 13:00:00,78.42,78.49,78.24,78.46,58232.0,70.2444,70.3072,70.0832,70.2803,58232.0
2021-03-22 13:30:00,78.49,78.67,78.36,78.36,67455.0,70.3072,70.4684,70.1907,70.1907,67455.0
2021-03-22 14:00:00,78.38,78.38,78.13,78.2,68495.0,70.2086,70.2086,69.9847,70.0474,68495.0
2021-03-22 14:30:00,78.21,78.61,78.1,78.38,92975.0,70.0563,70.4146,69.9578,70.2086,92975.0
2021-03-22 15:00:00,78.43,78.93,78.43,78.65,89203.0,70.2534,70.7013,70.2534,70.4505,89203.0
2021-03-22 15:30:00,78.64,78.66,78.33,78.6,313693.0,70.4415,70.4594,70.1638,70.4057,313693.0
2021-03-23 09:30:00,77.86,78.13,76.94,77.26,238351.0,69.7428,69.9847,68.9187,69.2054,238351.0
2021-03-23 10:00:00,77.1,77.28,76.75,76.95,199047.0,69.0621,69.2233,68.7486,68.9277,199047.0
2021-03-23 10:30:00,76.91,76.96,76.41,76.47,272768.0,68.8919,68.9367,68.444,68.4977,272768.0
2021-03-23 11:00:00,76.49,77.19,76.43,77.18,160030.0,68.5157,69.1427,68.4619,69.1337,160030.0
2021-03-23 11:30:00,77.2,77.64,77.1,77.62,158475.0,69.1516,69.5458,69.0621,69.5279,158475.0
2021-03-23 12:00:00,77.61,77.75,77.21,77.59,86741.0,69.5189,69.6443,69.1606,69.501,86741.0
2021-03-23 12:30:00,77.61,77.95,77.59,77.92,53465.0,69.5189,69.8234,69.501,69.7966,53465.0
2021-03-23 13:00:00,77.94,78.27,77.91,78.14,50784.0,69.8145,70.1101,69.7876,69.9936,50784.0
2021-03-23 13:30:00,78.16,78.16,77.76,77.91,45767.0,70.0116,70.0116,69.6533,69.7876,45767.0
2021-03-23 14:00:00,77.88,77.91,77.69,77.71,37603.0,69.7607,69.7876,69.5906,69.6085,37603.0
2021-03-23 14:30:00,77.7,77.71,77.25,77.25,111477.0,69.5995,69.6085,69.1964,69.1964,111477.0
2021-03-23 15:00:00,77.28,77.66,77.27,77.47,74468.0,69.2233,69.5637,69.2143,69.3935,74468.0
2021-03-23 15:30:00,77.45,77.88,77.22,77.77,307352.0,69.3756,69.7607,69.1696,69.6622,307352.0
2021-03-24 09:30:00,78.42,79.61,78.38,78.64,132885.0,70.2444,71.3104,70.2086,70.4415,132885.0
2021-03-24 10:00:00,78.7,79.09,78.61,78.87,33359.0,70.4953,70.8446,70.4146,70.6475,33359.0
2021-03-24 10:30:00,78.93,79.9,78.85,79.82,74560.0,70.7013,71.5702,70.6296,71.4985,74560.0
2021-03-24 11:00:00,79.84,79.93,79.31,79.53,60294.0,71.5164,71.597,71.0417,71.2387,60294.0
2021-03-24 11:30:00,79.51,79.53,79.16,79.39,36496.0,71.2208,71.2387,70.9073,71.1133,36496.0
2021-03-24 12:00:00,79.37,79.65,79.31,79.49,43927.0,71.0954,71.3462,71.0417,71.2029,43927.0
2021-03-24 12:30:00,79.5,79.6,79.23,79.25,35159.0,71.2119,71.3014,70.97,70.9879,35159.0
2021-03-24 13:00:00,79.23,79.23,78.76,78.96,37355.0,70.97,70.97,70.549,70.7282,37355.0
2021-03-24 13:30:00,78.97,79.11,78.56,78.81,92121.0,70.7371,70.8625,70.3699,70.5938,92121.0
2021-03-24 14:00:00,78.8,79.06,78.65,78.65,75554.0,70.5848,70.8177,70.4505,70.4505,75554.0
2021-03-24 14:30:00,78.67,78.67,78.16,78.29,58426.0,70.4684,70.4684,70.0116,70.128,58426.0
2021-03-24 15:00:00,78.28,78.52,78.16,78.29,46317.0,70.119,70.334,70.0116,70.128,46317.0
2021-03-24 15:30:00,78.31,78.35,77.6,77.63,163925.0,70.1459,70.1817,69.5099,69.5368,163925.0
2021-03-25 09:30:00,76.91,77.64,76.69,77.18,119169.0,68.8919,69.5458,68.6948,69.1337,119169.0
2021-03-25 10:00:00,77.11,77.78,77.0,77.67,54707.0,69.071,69.6712,68.9725,69.5726,54707.0
2021-03-25 10:30:00,77.63,77.84,77.12,77.55,77069.0,69.5368,69.7249,69.08,69.4652,77069.0
2021-03-25 11:00:00,77.54,78.04,77.18,77.95,54947.0,69.4562,69.9041,69.1337,69.8234,54947.0
2021-03-25 11:30:00,77.95,78.45,77.94,78.45,44910.0,69.8234,70.2713,69.8145,70.2713,44910.0
2021-03-25 12:00:00,78.51,78.72,78.17,78.54,48190.0,70.3251,70.5132,70.0205,70.3519,48190.0
2021-03-25 12:30:00,78.58,79.24,78.56,79.07,53305.0,70.3878,70.979,70.3699,70.8267,53305.0
2021-03-25 13:00:00,79.07,79.14,78.8,78.8,53919.0,70.8267,70.8894,70.5848,70.5848,53919.0
2021-03-25 13:30:00,78.86,79.03,78.61,78.62,36706.0,70.6386,70.7909,70.4146,70.4236,36706.0
2021-03-25 14:00:00,78.61,78.94,78.49,78.68,42605.0,70.4146,70.7102,70.3072,70.4773,42605.0
2021-03-25 14:30:00,78.73,79.27,78.7,79.23,65226.0,70.5221,71.0058,70.4953,70.97,65226.0
2021-03-25 15:00:00,79.24,79.49,79.0,79.34,112338.0,70.979,71.2029,70.764,71.0685,112338.0
2021-03-25 15:30:00,79.3,79.86,79.22,79.63,221087.0,71.0327,71.5343,70.961,71.3283,221087.0
2021-03-26 09:30:00,80.17,80.42,79.65,80.18,74708.0,71.812,72.0359,71.3462,71.821,74708.0
2021-03-26 10:00:00,80.25,81.0,80.17,80.67,68449.0,71.8837,72.5555,71.812,72.2599,68449.0
2021-03-26 10:30:00,80.66,80.81,80.21,80.36,40305.0,72.2509,72.3853,71.8478,71.9822,40305.0
2021-03-26 11:00:00,80.36,80.53,80.08,80.3,42933.0,71.9822,72.1345,71.7314,71.9285,42933.0
2021-03-26 11:30:00,80.33,80.5,80.13,80.24,31426.0,71.9553,72.1076,71.7762,71.8747,31426.0
2021-03-26 12:00:00,80.25,80.55,80.13,80.48,61175.0,71.8837,72.1524,71.7762,72.0897,61175.0
2021-03-26 12:30:00,80.48,80.81,80.42,80.78,63324.0,72.0897,72.3853,72.0359,72.3584,63324.0
2021-03-26 13:00:00,80.78,80.98,80.49,80.49,58966.0,72.3584,72.5376,72.0986,72.0986,58966.0
2021-03-26 13:30:00,80.52,80.53,80.17,80.29,49662.0,72.1255,72.1345,71.812,71.9195,49662.0
2021-03-26 14:00:00,80.31,80.31,79.85,80.03,64816.0,71.9374,71.9374,71.5254,71.6866,64816.0
2021-03-26 14:30:00,80.04,80.25,79.65,80.11,80829.0,71.6956,71.8837,71.3462,71.7583,80829.0
2021-03-26 15:00:00,80.09,80.18,79.86,79.95,112969.0,71.7403,71.821,71.5343,71.6149,112969.0
2021-03-26 15:30:00,79.98,80.69,79.98,80.67,216392.0,71.6418,72.2778,71.6418,72.2599,216392.0
2021-03-29 09:30:00,80.39,80.83,80.01,80.41,90888.0,72.0091,72.4032,71.6687,72.027,90888.0
2021-03-29 10:00:00,80.35,80.55,79.67,79.74,71262.0,71.9732,72.1524,71.3641,71.4268,71262.0
2021-03-29 10:30:00,79.72,79.8,79.23,79.26,77377.0,71.4089,71.4806,70.97,70.9969,77377.0
2021-03-29 11:00:00,79.25,79.36,78.71,78.84,83139.0,70.9879,71.0865,70.5042,70.6207,83139.0
2021-03-29 11:30:00,78.84,79.03,78.57,78.78,48085.0,70.6207,70.7909,70.3788,70.5669,48085.0
2021-03-29 12:00:00,78.84,78.9,78.26,78.41,65102.0,70.6207,70.6744,70.1011,70.2355,65102.0
2021-03-29 12:30:00,78.42,78.95,78.4,78.8,65184.0,70.2444,70.7192,70.2265,70.5848,65184.0
2021-03-29 13:00:00,78.8,79.04,78.72,78.75,61421.0,70.5848,70.7998,70.5132,70.54,61421.0
2021-03-29 13:30:00,78.78,79.1,78.62,78.67,30060.0,70.5669,70.8536,70.4236,70.4684,30060.0
2021-03-29 14:00:00,78.66,79.22,78.6,79.16,42716.0,70.4594,70.961,70.4057,70.9073,42716.0
2021-03-29 14:30:00,79.16,79.22,78.94,79.13,55249.0,70.9073,70.961,70.7102,70.8804,55249.0
2021-03-29 15:00:00,79.12,79.59,79.12,79.55,45058.0,70.8715,71.2925,70.8715,71.2566,45058.0
2021-03-29 15:30:00,79.53,79.56,78.93,79.02,206869.0,71.2387,71.2656,70.7013,70.7819,206869.0
2021-03-30 09:30:00,78.77,79.74,78.77,79.62,186858.0,70.558,71.4268,70.558,71.3193,186858.0
2021-03-30 10:00:00,79.67,80.17,79.6,79.82,79830.0,71.3641,71.812,71.3014,71.4985,79830.0
2021-03-30 10:30:00,79.85,80.38,79.82,80.14,162643.0,71.5254,72.0001,71.4985,71.7851,162643.0
2021-03-30 11:00:00,80.15,80.66,80.15,80.52,269695.0,71.7941,72.2509,71.7941,72.1255,269695.0
2021-03-30 11:30:00,80.52,80.52,80.03,80.12,101111.0,72.1255,72.1255,71.6866,71.7672,101111.0
2021-03-30 12:00:00,80.14,80.19,79.85,79.88,53060.0,71.7851,71.8299,71.5254,71.5522,53060.0
2021-03-30 12:30:00,79.87,80.14,79.87,80.06,54764.0,71.5433,71.7851,71.5433,71.7135,54764.0
2021-03-30 13:00:00,80.01,80.02,79.74,79.9,40217.0,71.6687,71.6776,71.4268,71.5702,40217.0
2021-03-30 13:30:00,79.89,79.94,79.64,79.84,72859.0,71.5612,71.606,71.3373,71.5164,72859.0
2021-03-30 14:00:00,79.82,80.07,79.71,79.98,56317.0,71.4985,71.7224,71.4,71.6418,56317.0
2021-03-30 14:30:00,79.99,80.09,79.85,80.09,59501.0,71.6508,71.7403,71.5254,71.7403,59501.0
2021-03-30 15:00:00,80.07,80.28,80.03,80.27,53159.0,71.7224,71.9105,71.6866,71.9016,53159.0
2021-03-30 15:30:00,80.25,80.34,79.75,79.88,292462.0,71.8837,71.9643,71.4358,71.5522,292462.0
2021-03-31 09:30:00,79.61,79.87,79.07,79.77,90503.0,71.7179,71.9522,71.2315,71.8621,90503.0
2021-03-31 10:00:00,79.72,79.87,79.17,79.55,37373.0,71.817,71.9522,71.3215,71.6639,37373.0
2021-03-31 10:30:00,79.51,79.77,79.27,79.61,74150.0,71.6278,71.8621,71.4116,71.7179,74150.0
2021-03-31 11:00:00,79.6,79.98,79.57,79.69,51624.0,71.7089,72.0512,71.6819,71.79,51624.0
2021-03-31 11:30:00,79.68,79.68,79.36,79.46,29315.0,71.781,71.781,71.4927,71.5828,29315.0
2021-03-31 12:00:00,79.47,79.52,79.17,79.31,37842.0,71.5918,71.6368,71.3215,71.4477,37842.0
2021-03-31 12:30:00,79.33,79.42,79.19,79.26,39682.0,71.4657,71.5468,71.3396,71.4026,39682.0
2021-03-31 13:00:00,79.29,79.36,78.96,79.1,91891.0,71.4297,71.4927,71.1324,71.2585,91891.0
2021-03-31 13:30:00,79.07,79.3,79.06,79.16,51045.0,71.2315,71.4387,71.2225,71.3125,51045.0
2021-03-31 14:00:00,79.19,79.23,78.89,78.9,69306.0,71.3396,71.3756,71.0693,71.0783,69306.0
2021-03-31 14:30:00,78.91,79.47,78.91,79.24,66787.0,71.0873,71.5918,71.0873,71.3846,66787.0
2021-03-31 15:00:00,79.24,79.44,79.09,79.33,65080.0,71.3846,71.5648,71.2495,71.4657,65080.0
2021-03-31 15:30:00,79.3,79.43,78.71,78.77,302510.0,71.4387,71.5558,70.9071,70.9612,302510.0
2021-04-01 09:30:00,78.65,78.99,78.14,78.72,121680.0,70.8531,71.1594,70.3937,70.9162,121680.0
2021-04-01 10:00:00,78.67,78.93,78.39,78.53,73127.0,70.8711,71.1053,70.6189,70.745,73127.0
2021-04-01 10:30:00,78.5,78.58,78.04,78.1,76781.0,70.718,70.79,70.3036,70.3576,76781.0
2021-04-01 11:00:00,78.1,78.54,78.06,78.38,196758.0,70.3576,70.754,70.3216,70.6099,196758.0
2021-04-01 11:30:00,78.37,78.59,78.28,78.51,63726.0,70.6009,70.799,70.5198,70.727,63726.0
2021-04-01 12:00:00,78.53,78.98,78.47,78.71,90477.0,70.745,71.1504,70.6909,70.9071,90477.0
2021-04-01 12:30:00,78.73,78.74,78.41,78.42,92950.0,70.9252,70.9342,70.6369,70.6459,92950.0
2021-04-01 13:00:00,78.43,78.56,78.26,78.34,60853.0,70.6549,70.772,70.5018,70.5738,60853.0
2021-04-01 13:30:00,78.33,78.42,78.09,78.19,66821.0,70.5648,70.6459,70.3486,70.4387,66821.0
2021-04-01 14:00:00,78.2,78.5,78.18,78.4,62800.0,70.4477,70.718,70.4297,70.6279,62800.0
2021-04-01 14:30:00,78.4,78.42,78.19,78.2,71599.0,70.6279,70.6459,70.4387,70.4477,71599.0
2021-04-01 15:00:00,78.19,78.26,78.04,78.04,96954.0,70.4387,70.5018,70.3036,70.3036,96954.0
2021-04-01 15:30:00,78.05,78.05,77.77,77.99,401152.0,70.3126,70.3126,70.0603,70.2585,401152.0
2021-04-05 09:30:00,78.84,79.67,78.35,79.11,163156.0,71.0243,71.772,70.5828,71.2675,163156.0
2021-04-05 10:00:00,79.09,79.19,78.57,78.77,97107.0,71.2495,71.3396,70.781,70.9612,97107.0
2021-04-05 10:30:00,78.77,79.07,78.61,78.8,75398.0,70.9612,71.2315,70.8171,70.9882,75398.0
2021-04-05 11:00:00,78.76,79.18,78.71,79.04,78677.0,70.9522,71.3306,70.9071,71.2044,78677.0
2021-04-05 11:30:00,79.03,79.08,78.64,78.85,71338.0,71.1954,71.2405,70.8441,71.0333,71338.0
2021-04-05 12:00:00,78.88,78.95,78.6,78.84,105500.0,71.0603,71.1234,70.8081,71.0243,105500.0
2021-04-05 12:30:00,78.83,78.93,78.66,78.79,56185.0,71.0153,71.1053,70.8621,70.9792,56185.0
2021-04-05 13:00:00,78.77,78.89,78.65,78.77,67202.0,70.9612,71.0693,70.8531,70.9612,67202.0
2021-04-05 13:30:00,78.75,79.17,78.74,79.15,60751.0,70.9432,71.3215,70.9342,71.3035,60751.0
2021-04-05 14:00:00,79.14,79.25,79.07,79.13,80149.0,71.2945,71.3936,71.2315,71.2855,80149.0
2021-04-05 14:30:00,79.14,79.24,79.0,79.08,93354.0,71.2945,71.3846,71.1684,71.2405,93354.0
2021-04-05 15:00:00,79.06,79.49,79.06,79.46,130819.0,71.2225,71.6098,71.2225,71.5828,130819.0
2021-04-05 15:30:00,79.46,79.55,79.21,79.28,313637.0,71.5828,71.6639,71.3576,71.4206,313637.0
2021-04-06 09:30:00,79.09,80.82,79.07,80.72,140375.0,71.2495,72.808,71.2315,72.7179,140375.0
2021-04-06 10:00:00,80.77,81.08,80.71,80.85,94400.0,72.7629,73.0422,72.7089,72.835,94400.0
2021-04-06 10:30:00,80.82,81.23,80.77,81.23,156834.0,72.808,73.1773,72.7629,73.1773,156834.0
2021-04-06 11:00:00,81.2,81.37,80.85,81.37,68134.0,73.1503,73.3035,72.835,73.3035,68134.0
2021-04-06 11:30:00,81.32,81.64,81.26,81.49,57353.0,73.2584,73.5467,73.2044,73.4116,57353.0
2021-04-06 12:00:00,81.49,81.62,81.12,81.52,39891.0,73.4116,73.5287,73.0782,73.4386,39891.0
2021-04-06 12:30:00,81.56,81.69,81.48,81.62,42900.0,73.4746,73.5917,73.4025,73.5287,42900.0
2021-04-06 13:00:00,81.61,82.04,81.61,82.04,50026.0,73.5197,73.907,73.5197,73.907,50026.0
2021-04-06 13:30:00,82.0,82.19,81.87,81.97,59906.0,73.871,74.0422,73.7539,73.844,59906.0
2021-04-06 14:00:00,81.97,82.21,81.89,81.94,47844.0,73.844,74.0602,73.7719,73.8169,47844.0
2021-04-06 14:30:00,81.97,82.09,81.68,81.72,43576.0,73.844,73.9521,73.5827,73.6188,43576.0
2021-04-06 15:00:00,81.7,81.76,81.17,81.27,72221.0,73.6007,73.6548,73.1233,73.2134,72221.0
2021-04-06 15:30:00,81.29,81.38,81.12,81.26,194929.0,73.2314,73.3125,73.0782,73.2044,194929.0
2021-04-07 09:30:00,81.5,81.72,81.08,81.47,87374.0,73.4206,73.6188,73.0422,73.3935,87374.0
2021-04-07 10:00:00,81.47,81.5,80.93,81.37,58104.0,73.3935,73.4206,72.9071,73.3035,58104.0
2021-04-07 10:30:00,81.36,81.51,81.05,81.12,36149.0,73.2944,73.4296,73.0152,73.0782,36149.0
2021-04-07 11:00:00,81.12,81.12,80.68,80.81,46791.0,73.0782,73.0782,72.6819,72.799,46791.0
2021-04-07 11:30:00,80.8,80.89,80.62,80.82,49860.0,72.79,72.871,72.6278,72.808,49860.0
2021-04-07 12:00:00,80.8,80.84,80.46,80.62,58415.0,72.79,72.826,72.4837,72.6278,58415.0
2021-04-07 12:30:00,80.59,81.2,80.56,81.17,57804.0,72.6008,73.1503,72.5738,73.1233,57804.0
2021-04-07 13:00:00,81.18,81.23,80.89,80.91,39890.0,73.1323,73.1773,72.871,72.8891,39890.0
2021-04-07 13:30:00,80.89,80.99,80.73,80.84,32826.0,72.871,72.9611,72.7269,72.826,32826.0
2021-04-07 14:00:00,80.84,80.89,80.62,80.67,42732.0,72.826,72.871,72.6278,72.6728,42732.0
2021-04-07 14:30:00,80.67,80.8,80.56,80.67,60238.0,72.6728,72.79,72.5738,72.6728,60238.0
2021-04-07 15:00:00,80.68,80.82,80.54,80.63,60488.0,72.6819,72.808,72.5557,72.6368,60488.0
2021-04-07 15:30:00,80.6,80.74,80.48,80.64,152635.0,72.6098,72.7359,72.5017,72.6458,152635.0
2021-04-08 09:30:00,79.98,80.5,79.8,80.26,67981.0,72.0512,72.5197,71.8891,72.3035,67981.0
2021-04-08 10:00:00,80.3,80.31,79.81,79.85,27794.0,72.3395,72.3485,71.8981,71.9341,27794.0
2021-04-08 10:30:00,79.84,80.06,79.74,79.87,41933.0,71.9251,72.1233,71.835,71.9522,41933.0
2021-04-08 11:00:00,79.88,80.32,79.88,80.15,40299.0,71.9612,72.3575,71.9612,72.2044,40299.0
2021-04-08 11:30:00,80.14,80.3,80.04,80.14,34882.0,72.1954,72.3395,72.1053,72.1954,34882.0
2021-04-08 12:00:00,80.15,80.43,80.14,80.41,29638.0,72.2044,72.4566,72.1954,72.4386,29638.0
2021-04-08 12:30:00,80.39,80.48,80.27,80.35,28825.0,72.4206,72.5017,72.3125,72.3846,28825.0
2021-04-08 13:00:00,80.38,80.4,80.06,80.08,38092.0,72.4116,72.4296,72.1233,72.1413,38092.0
2021-04-08 13:30:00,80.11,80.2,80.02,80.19,39377.0,72.1684,72.2494,72.0873,72.2404,39377.0
2021-04-08 14:00:00,80.21,80.33,80.05,80.21,89712.0,72.2584,72.3666,72.1143,72.2584,89712.0
2021-04-08 14:30:00,80.2,80.47,80.13,80.45,52471.0,72.2494,72.4927,72.1864,72.4747,52471.0
2021-04-08 15:00:00,80.44,80.61,80.42,80.59,31533.0,72.4656,72.6188,72.4476,72.6008,31533.0
2021-04-08 15:30:00,80.6,80.72,80.45,80.62,153175.0,72.6098,72.7179,72.4747,72.6278,153175.0
2021-04-09 09:30:00,81.19,81.68,80.66,80.71,65242.0,73.1413,73.5827,72.6638,72.7089,65242.0
2021-04-09 10:00:00,80.73,80.73,80.4,80.6,30102.0,72.7269,72.7269,72.4296,72.6098,30102.0
2021-04-09 10:30:00,80.55,80.83,80.38,80.63,31000.0,72.5647,72.817,72.4116,72.6368,31000.0
2021-04-09 11:00:00,80.63,80.8,80.31,80.36,40759.0,72.6368,72.79,72.3485,72.3936,40759.0
2021-04-09 11:30:00,80.34,80.41,80.19,80.31,23782.0,72.3756,72.4386,72.2404,72.3485,23782.0
2021-04-09 12:00:00,80.29,80.31,80.08,80.27,27627.0,72.3305,72.3485,72.1413,72.3125,27627.0
2021-04-09 12:30:00,80.28,80.35,80.2,80.2,13488.0,72.3215,72.3846,72.2494,72.2494,13488.0
2021-04-09 13:00:00,80.24,80.28,80.1,80.15,20028.0,72.2855,72.3215,72.1594,72.2044,20028.0
2021-04-09 13:30:00,80.15,80.28,80.08,80.23,27349.0,72.2044,72.3215,72.1413,72.2765,27349.0
2021-04-09 14:00:00,80.22,80.44,80.16,80.37,30363.0,72.2675,72.4656,72.2134,72.4026,30363.0
2021-04-09 14:30:00,80.35,80.58,80.35,80.49,26024.0,72.3846,72.5918,72.3846,72.5107,26024.0
2021-04-09 15:00:00,80.47,80.79,80.47,80.79,33560.0,72.4927,72.7809,72.4927,72.7809,33560.0
2021-04-09 15:30:00,80.79,80.94,80.76,80.85,152977.0,72.7809,72.9161,72.7539,72.835,152977.0
2021-04-12 09:30:00,80.95,81.42,80.56,80.84,66397.0,72.9251,73.3485,72.5738,72.826,66397.0
2021-04-12 10:00:00,80.94,81.08,80.79,80.97,28795.0,72.9161,73.0422,72.7809,72.9431,28795.0
2021-04-12 10:30:00,80.98,81.15,80.88,81.1,45826.0,72.9521,73.1053,72.862,73.0602,45826.0
2021-04-12 11:00:00,81.09,81.39,80.84,81.3,54105.0,73.0512,73.3215,72.826,73.2404,54105.0
2021-04-12 11:30:00,81.31,81.65,81.11,81.48,44341.0,73.2494,73.5557,73.0692,73.4025,44341.0
2021-04-12 12:00:00,81.5,81.66,81.28,81.52,35316.0,73.4206,73.5647,73.2224,73.4386,35316.0
2021-04-12 12:30:00,81.53,81.75,81.5,81.71,24795.0,73.4476,73.6458,73.4206,73.6097,24795.0
2021-04-12 13:00:00,81.73,81.75,81.36,81.43,62527.0,73.6278,73.6458,73.2944,73.3575,62527.0
2021-04-12 13:30:00,81.43,81.54,81.29,81.33,33166.0,73.3575,73.4566,73.2314,73.2674,33166.0
2021-04-12 14:00:00,81.34,81.37,81.18,81.35,25159.0,73.2764,73.3035,73.1323,73.2854,25159.0
2021-04-12 14:30:00,81.38,81.38,81.18,81.21,20332.0,73.3125,73.3125,73.1323,73.1593,20332.0
2021-04-12 15:00:00,81.2,81.4,81.18,81.39,51197.0,73.1503,73.3305,73.1323,73.3215,51197.0
2021-04-12 15:30:00,81.4,81.66,81.4,81.58,133911.0,73.3305,73.5647,73.3305,73.4926,133911.0
2021-04-13 09:30:00,80.5,80.82,79.67,79.88,73667.0,72.5197,72.808,71.772,71.9612,73667.0
2021-04-13 10:00:00,79.93,80.13,79.64,79.92,172379.0,72.0062,72.1864,71.745,71.9972,172379.0
2021-04-13 10:30:00,79.95,80.86,79.95,80.64,146421.0,72.0242,72.844,72.0242,72.6458,146421.0
2021-04-13 11:00:00,80.64,80.93,80.61,80.77,80072.0,72.6458,72.9071,72.6188,72.7629,80072.0
2021-04-13 11:30:00,80.79,80.83,80.37,80.39,54603.0,72.7809,72.817,72.4026,72.4206,54603.0
2021-04-13 12:00:00,80.43,80.47,80.12,80.13,26171.0,72.4566,72.4927,72.1774,72.1864,26171.0
2021-04-13 12:30:00,80.11,80.23,80.01,80.17,43655.0,72.1684,72.2765,72.0783,72.2224,43655.0
2021-04-13 13:00:00,80.16,80.4,80.12,80.21,49168.0,72.2134,72.4296,72.1774,72.2584,49168.0
2021-04-13 13:30:00,80.22,80.66,80.17,80.66,31307.0,72.2675,72.6638,72.2224,72.6638,31307.0
2021-04-13 14:00:00,80.67,80.85,80.53,80.63,59114.0,72.6728,72.835,72.5467,72.6368,59114.0
2021-04-13 14:30:00,80.61,80.67,80.39,80.44,40091.0,72.6188,72.6728,72.4206,72.4656,40091.0
2021-04-13 15:00:00,80.45,80.76,80.45,80.72,60912.0,72.4747,72.7539,72.4747,72.7179,60912.0
2021-04-13 15:30:00,80.7,80.73,80.49,80.49,130977.0,72.6999,72.7269,72.5107,72.5107,130977.0
2021-04-14 09:30:00,80.29,81.44,80.29,81.39,70632.0,72.3305,73.3665,72.3305,73.3215,70632.0
2021-04-14 10:00:00,81.34,81.71,81.34,81.37,48972.0,73.2764,73.6097,73.2764,73.3035,48972.0
2021-04-14 10:30:00,81.33,81.6,81.33,81.35,48406.0,73.2674,73.5107,73.2674,73.2854,48406.0
2021-04-14 11:00:00,81.28,81.75,81.28,81.67,46787.0,73.2224,73.6458,73.2224,73.5737,46787.0
2021-04-14 11:30:00,81.64,81.64,81.15,81.23,29235.0,73.5467,73.5467,73.1053,73.1773,29235.0
2021-04-14 12:00:00,81.22,81.35,81.06,81.11,33542.0,73.1683,73.2854,73.0242,73.0692,33542.0
2021-04-14 12:30:00,81.13,81.25,81.01,81.08,22635.0,73.0872,73.1953,72.9791,73.0422,22635.0
2021-04-14 13:00:00,81.09,81.13,80.95,80.98,28612.0,73.0512,73.0872,72.9251,72.9521,28612.0
2021-04-14 13:30:00,80.98,81.02,80.66,80.69,28500.0,72.9521,72.9881,72.6638,72.6909,28500.0
2021-04-14 14:00:00,80.71,81.03,80.45,80.95,68865.0,72.7089,72.9972,72.4747,72.9251,68865.0
2021-04-14 14:30:00,80.97,81.03,80.56,80.61,38584.0,72.9431,72.9972,72.5738,72.6188,38584.0
2021-04-14 15:00:00,80.58,80.78,80.48,80.75,72770.0,72.5918,72.7719,72.5017,72.7449,72770.0
2021-04-14 15:30:00,80.75,80.8,80.46,80.54,171043.0,72.7449,72.79,72.4837,72.5557,171043.0
2021-04-15 09:30:00,80.97,81.18,80.48,80.82,57925.0,72.9431,73.1323,72.5017,72.808,57925.0
2021-04-15 10:00:00,80.76,81.0,80.69,80.71,44021.0,72.7539,72.9701,72.6909,72.7089,44021.0
2021-04-15 10:30:00,80.83,81.01,80.74,80.87,63388.0,72.817,72.9791,72.7359,72.853,63388.0
2021-04-15 11:00:00,80.88,80.94,80.51,80.55,58176.0,72.862,72.9161,72.5287,72.5647,58176.0
2021-04-15 11:30:00,80.52,80.91,80.47,80.86,32152.0,72.5377,72.8891,72.4927,72.844,32152.0
2021-04-15 12:00:00,80.81,80.89,80.64,80.67,26077.0,72.799,72.871,72.6458,72.6728,26077.0
2021-04-15 12:30:00,80.68,80.7,80.53,80.55,33401.0,72.6819,72.6999,72.5467,72.5647,33401.0
2021-04-15 13:00:00,80.55,80.64,80.35,80.36,23501.0,72.5647,72.6458,72.3846,72.3936,23501.0
2021-04-15 13:30:00,80.36,80.63,80.35,80.52,36667.0,72.3936,72.6368,72.3846,72.5377,36667.0
2021-04-15 14:00:00,80.51,80.56,80.38,80.49,39493.0,72.5287,72.5738,72.4116,72.5107,39493.0
2021-04-15 14:30:00,80.51,80.52,80.29,80.39,32731.0,72.5287,72.5377,72.3305,72.4206,32731.0
2021-04-15 15:00:00,80.39,80.46,80.23,80.26,48494.0,72.4206,72.4837,72.2765,72.3035,48494.0
2021-04-15 15:30:00,80.27,80.61,80.27,80.57,135705.0,72.3125,72.6188,72.3125,72.5828,135705.0
2021-04-16 09:30:00,81.05,81.72,80.78,80.88,192886.0,73.0152,73.6188,72.7719,72.862,192886.0
2021-04-16 10:00:00,80.83,80.83,80.32,80.41,105594.0,72.817,72.817,72.3575,72.4386,105594.0
2021-04-16 10:30:00,80.44,80.91,80.41,80.62,86495.0,72.4656,72.8891,72.4386,72.6278,86495.0
2021-04-16 11:00:00,80.6,80.82,80.48,80.56,32995.0,72.6098,72.808,72.5017,72.5738,32995.0
2021-04-16 11:30:00,80.58,80.67,80.51,80.55,60003.0,72.5918,72.6728,72.5287,72.5647,60003.0
2021-04-16 12:00:00,80.56,80.72,80.5,80.69,50200.0,72.5738,72.7179,72.5197,72.6909,50200.0
2021-04-16 12:30:00,80.7,80.77,80.59,80.73,33048.0,72.6999,72.7629,72.6008,72.7269,33048.0
2021-04-16 13:00:00,80.73,80.86,80.67,80.71,67996.0,72.7269,72.844,72.6728,72.7089,67996.0
2021-04-16 13:30:00,80.73,80.77,80.62,80.75,39538.0,72.7269,72.7629,72.6278,72.7449,39538.0
2021-04-16 14:00:00,80.73,80.84,80.71,80.72,119392.0,72.7269,72.826,72.7089,72.7179,119392.0
2021-04-16 14:30:00,80.72,80.94,80.72,80.86,52562.0,72.7179,72.9161,72.7179,72.844,52562.0
2021-04-16 15:00:00,80.86,80.93,80.71,80.74,74701.0,72.844,72.9071,72.7089,72.7359,74701.0
2021-04-16 15:30:00,80.75,80.76,80.51,80.57,218773.0,72.7449,72.7539,72.5287,72.5828,218773.0
2021-04-19 09:30:00,80.62,81.17,80.28,80.84,46833.0,72.6278,73.1233,72.3215,72.826,46833.0
2021-04-19 10:00:00,80.77,80.81,80.31,80.68,54116.0,72.7629,72.799,72.3485,72.6819,54116.0
2021-04-19 10:30:00,80.67,80.81,80.12,80.23,82604.0,72.6728,72.799,72.1774,72.2765,82604.0
2021-04-19 11:00:00,80.26,80.64,80.21,80.64,47698.0,72.3035,72.6458,72.2584,72.6458,47698.0
2021-04-19 11:30:00,80.65,80.89,80.52,80.58,24938.0,72.6548,72.871,72.5377,72.5918,24938.0
2021-04-19 12:00:00,80.56,80.73,80.48,80.62,19500.0,72.5738,72.7269,72.5017,72.6278,19500.0
2021-04-19 12:30:00,80.59,80.7,80.46,80.65,19478.0,72.6008,72.6999,72.4837,72.6548,19478.0
2021-04-19 13:00:00,80.63,80.85,80.59,80.77,31970.0,72.6368,72.835,72.6008,72.7629,31970.0
2021-04-19 13:30:00,80.78,80.97,80.67,80.88,64588.0,72.7719,72.9431,72.6728,72.862,64588.0
2021-04-19 14:00:00,80.84,81.08,80.84,81.05,35255.0,72.826,73.0422,72.826,73.0152,35255.0
2021-04-19 14:30:00,81.03,81.16,80.92,81.04,47649.0,72.9972,73.1143,72.8981,73.0062,47649.0
2021-04-19 15:00:00,81.04,81.15,80.72,80.75,42325.0,73.0062,73.1053,72.7179,72.7449,42325.0
2021-04-19 15:30:00,80.73,81.12,80.65,81.12,215464.0,72.7269,73.0782,72.6548,73.0782,215464.0
2021-04-20 09:30:00,80.51,80.68,79.85,79.93,80792.0,72.5287,72.6819,71.9341,72.0062,80792.0
2021-04-20 10:00:00,80.0,80.42,79.88,79.98,94941.0,72.0693,72.4476,71.9612,72.0512,94941.0
2021-04-20 10:30:00,79.96,79.96,79.29,79.62,145764.0,72.0332,72.0332,71.4297,71.7269,145764.0
2021-04-20 11:00:00,79.62,79.92,79.47,79.87,69139.0,71.7269,71.9972,71.5918,71.9522,69139.0
2021-04-20 11:30:00,79.85,80.19,79.63,80.18,128005.0,71.9341,72.2404,71.7359,72.2314,128005.0
2021-04-20 12:00:00,80.17,80.5,80.05,80.4,80107.0,72.2224,72.5197,72.1143,72.4296,80107.0
2021-04-20 12:30:00,80.4,80.47,80.22,80.35,87437.0,72.4296,72.4927,72.2675,72.3846,87437.0
2021-04-20 13:00:00,80.35,80.35,79.96,80.05,39417.0,72.3846,72.3846,72.0332,72.1143,39417.0
2021-04-20 13:30:00,80.07,80.07,79.74,79.92,33733.0,72.1323,72.1323,71.835,71.9972,33733.0
2021-04-20 14:00:00,79.9,79.94,79.75,79.76,40965.0,71.9792,72.0152,71.844,71.8531,40965.0
2021-04-20 14:30:00,79.75,79.87,79.52,79.62,79775.0,71.844,71.9522,71.6368,71.7269,79775.0
2021-04-20 15:00:00,79.63,80.08,79.62,79.93,67486.0,71.7359,72.1413,71.7269,72.0062,67486.0
2021-04-20 15:30:00,79.96,80.34,79.96,80.32,295618.0,72.0332,72.3756,72.0332,72.3575,295618.0
2021-04-21 09:30:00,80.39,81.32,80.25,81.27,62987.0,72.4206,73.2584,72.2945,73.2134,62987.0
2021-04-21 10:00:00,81.31,81.75,81.29,81.58,46538.0,73.2494,73.6458,73.2314,73.4926,46538.0
2021-04-21 10:30:00,81.59,82.12,81.44,82.02,69651.0,73.5016,73.9791,73.3665,73.889,69651.0
2021-04-21 11:00:00,82.0,82.13,81.86,81.98,94171.0,73.871,73.9881,73.7449,73.853,94171.0
2021-04-21 11:30:00,81.95,82.19,81.94,82.12,70610.0,73.826,74.0422,73.8169,73.9791,70610.0
2021-04-21 12:00:00,82.17,82.28,82.08,82.09,42060.0,74.0241,74.1232,73.9431,73.9521,42060.0
2021-04-21 12:30:00,82.09,82.28,82.08,82.17,55835.0,73.9521,74.1232,73.9431,74.0241,55835.0
2021-04-21 13:00:00,82.17,82.37,82.16,82.16,47493.0,74.0241,74.2043,74.0151,74.0151,47493.0
2021-04-21 13:30:00,82.17,82.4,82.16,82.31,69067.0,74.0241,74.2313,74.0151,74.1503,69067.0
2021-04-21 14:00:00,82.32,82.38,82.18,82.23,71312.0,74.1593,74.2133,74.0332,74.0782,71312.0
2021-04-21 14:30:00,82.23,82.33,82.1,82.22,44594.0,74.0782,74.1683,73.9611,74.0692,44594.0
2021-04-21 15:00:00,82.22,82.29,82.02,82.06,82692.0,74.0692,74.1322,73.889,73.925,82692.0
2021-04-21 15:30:00,82.06,82.43,82.06,82.43,207923.0,73.925,74.2584,73.925,74.2584,207923.0
2021-04-22 09:30:00,82.11,82.4,81.79,82.37,62750.0,73.9701,74.2313,73.6818,74.2043,62750.0
2021-04-22 10:00:00,82.41,83.11,82.07,82.57,113069.0,74.2404,74.871,73.9341,74.3845,113069.0
2021-04-22 10:30:00,82.61,82.84,82.28,82.28,37085.0,74.4205,74.6277,74.1232,74.1232,37085.0
2021-04-22 11:00:00,82.3,82.72,82.27,82.59,38115.0,74.1413,74.5196,74.1142,74.4025,38115.0
2021-04-22 11:30:00,82.61,82.75,82.45,82.64,33759.0,74.4205,74.5466,74.2764,74.4476,33759.0
2021-04-22 12:00:00,82.66,82.85,82.59,82.79,23349.0,74.4656,74.6367,74.4025,74.5827,23349.0
2021-04-22 12:30:00,82.79,83.07,82.74,83.06,32808.0,74.5827,74.8349,74.5376,74.8259,32808.0
2021-04-22 13:00:00,83.03,83.07,82.36,82.98,77295.0,74.7989,74.8349,74.1953,74.7538,77295.0
2021-04-22 13:30:00,82.94,83.05,82.12,82.2,77179.0,74.7178,74.8169,73.9791,74.0512,77179.0
2021-04-22 14:00:00,82.17,82.55,82.05,82.52,53325.0,74.0241,74.3665,73.916,74.3394,53325.0
2021-04-22 14:30:00,82.53,82.71,82.46,82.67,56626.0,74.3485,74.5106,74.2854,74.4746,56626.0
2021-04-22 15:00:00,82.64,82.78,82.19,82.29,48124.0,74.4476,74.5737,74.0422,74.1322,48124.0
2021-04-22 15:30:00,82.31,82.51,82.27,82.37,250660.0,74.1503,74.3304,74.1142,74.2043,250660.0
2021-04-23 09:30:00,82.33,82.43,81.75,82.31,77448.0,74.1683,74.2584,73.6458,74.1503,77448.0
2021-04-23 10:00:00,82.31,82.54,82.11,82.42,54796.0,74.1503,74.3575,73.9701,74.2494,54796.0
2021-04-23 10:30:00,82.41,83.14,82.4,82.88,110242.0,74.2404,74.898,74.2313,74.6638,110242.0
2021-04-23 11:00:00,82.88,83.69,82.87,83.27,148274.0,74.6638,75.3935,74.6548,75.0151,148274.0
2021-04-23 11:30:00,83.29,83.48,83.18,83.27,61661.0,75.0331,75.2043,74.934,75.0151,61661.0
2021-04-23 12:00:00,83.28,83.28,82.92,82.94,49462.0,75.0241,75.0241,74.6998,74.7178,49462.0
2021-04-23 12:30:00,82.94,83.1,82.88,82.91,34531.0,74.7178,74.8619,74.6638,74.6908,34531.0
2021-04-23 13:00:00,82.97,83.01,82.77,82.78,29781.0,74.7448,74.7809,74.5647,74.5737,29781.0
2021-04-23 13:30:00,82.79,82.9,82.7,82.78,24450.0,74.5827,74.6818,74.5016,74.5737,24450.0
2021-04-23 14:00:00,82.78,82.86,82.71,82.82,23791.0,74.5737,74.6457,74.5106,74.6097,23791.0
2021-04-23 14:30:00,82.81,83.1,82.76,83.05,28315.0,74.6007,74.8619,74.5557,74.8169,28315.0
2021-04-23 15:00:00,83.05,83.28,82.98,83.18,34588.0,74.8169,75.0241,74.7538,74.934,34588.0
2021-04-23 15:30:00,83.19,83.32,82.63,82.64,254397.0,74.943,75.0601,74.4385,74.4476,254397.0
2021-04-26 09:30:00,83.08,83.15,82.19,82.42,79375.0,74.8439,74.907,74.0422,74.2494,79375.0
2021-04-26 10:00:00,82.4,82.56,81.84,82.37,88820.0,74.2313,74.3755,73.7269,74.2043,88820.0
2021-04-26 10:30:00,82.37,82.43,81.75,82.05,70719.0,74.2043,74.2584,73.6458,73.916,70719.0
2021-04-26 11:00:00,82.01,82.11,81.88,82.11,46751.0,73.88,73.9701,73.7629,73.9701,46751.0
2021-04-26 11:30:00,82.15,82.19,81.94,82.05,36438.0,74.0061,74.0422,73.8169,73.916,36438.0
2021-04-26 12:00:00,82.07,82.19,81.99,82.11,37114.0,73.9341,74.0422,73.862,73.9701,37114.0
2021-04-26 12:30:00,82.11,82.17,81.96,82.13,45156.0,73.9701,74.0241,73.835,73.9881,45156.0
2021-04-26 13:00:00,82.11,82.42,82.1,82.39,35099.0,73.9701,74.2494,73.9611,74.2223,35099.0
2021-04-26 13:30:00,82.41,82.46,82.3,82.4,42026.0,74.2404,74.2854,74.1413,74.2313,42026.0
2021-04-26 14:00:00,82.42,82.47,82.33,82.45,43593.0,74.2494,74.2944,74.1683,74.2764,43593.0
2021-04-26 14:30:00,82.46,82.5,82.32,82.47,48417.0,74.2854,74.3214,74.1593,74.2944,48417.0
2021-04-26 15:00:00,82.49,82.52,82.13,82.14,74687.0,74.3124,74.3394,73.9881,73.9971,74687.0
2021-04-26 15:30:00,82.12,82.51,82.1,82.28,262881.0,73.9791,74.3304,73.9611,74.1232,262881.0
2021-04-27 09:30:00,83.03,83.61,82.64,83.3,158156.0,74.7989,75.3214,74.4476,75.0421,158156.0
2021-04-27 10:00:00,83.32,83.8,83.32,83.46,61588.0,75.0601,75.4926,75.0601,75.1863,61588.0
2021-04-27 10:30:00,83.46,84.08,83.32,83.87,110553.0,75.1863,75.7448,75.0601,75.5556,110553.0
2021-04-27 11:00:00,83.88,84.18,83.73,84.07,56998.0,75.5646,75.8349,75.4295,75.7358,56998.0
2021-04-27 11:30:00,84.08,84.08,83.71,83.85,68227.0,75.7448,75.7448,75.4115,75.5376,68227.0
2021-04-27 12:00:00,83.85,83.96,83.44,83.51,66255.0,75.5376,75.6367,75.1682,75.2313,66255.0
2021-04-27 12:30:00,83.52,83.52,83.16,83.29,102043.0,75.2403,75.2403,74.916,75.0331,102043.0
2021-04-27 13:00:00,83.3,83.46,83.19,83.26,36017.0,75.0421,75.1863,74.943,75.0061,36017.0
2021-04-27 13:30:00,83.25,83.31,83.08,83.18,60274.0,74.9971,75.0511,74.8439,74.934,60274.0
2021-04-27 14:00:00,83.16,83.36,83.11,83.34,54268.0,74.916,75.0962,74.871,75.0782,54268.0
2021-04-27 14:30:00,83.35,83.53,83.29,83.4,64542.0,75.0872,75.2493,75.0331,75.1322,64542.0
2021-04-27 15:00:00,83.39,83.52,83.3,83.35,52562.0,75.1232,75.2403,75.0421,75.0872,52562.0
2021-04-27 15:30:00,83.35,83.56,83.27,83.28,192282.0,75.0872,75.2763,75.0151,75.0241,192282.0
2021-04-28 09:30:00,83.39,83.88,83.37,83.61,80894.0,75.1232,75.5646,75.1052,75.3214,80894.0
2021-04-28 10:00:00,83.64,83.99,83.53,83.76,28612.0,75.3484,75.6637,75.2493,75.4565,28612.0
2021-04-28 10:30:00,83.76,84.06,83.58,84.04,47565.0,75.4565,75.7268,75.2944,75.7088,47565.0
2021-04-28 11:00:00,84.04,84.44,83.98,84.41,55758.0,75.7088,76.0691,75.6547,76.0421,55758.0
2021-04-28 11:30:00,84.41,84.52,84.14,84.35,45322.0,76.0421,76.1412,75.7988,75.988,45322.0
2021-04-28 12:00:00,84.36,84.42,84.26,84.28,43723.0,75.997,76.0511,75.907,75.925,43723.0
2021-04-28 12:30:00,84.28,84.3,83.99,84.0,24130.0,75.925,75.943,75.6637,75.6727,24130.0
2021-04-28 13:00:00,84.0,84.07,83.81,83.99,31978.0,75.6727,75.7358,75.5016,75.6637,31978.0
2021-04-28 13:30:00,83.98,84.03,83.43,83.58,48250.0,75.6547,75.6998,75.1592,75.2944,48250.0
2021-04-28 14:00:00,83.56,83.75,83.39,83.53,56152.0,75.2763,75.4475,75.1232,75.2493,56152.0
2021-04-28 14:30:00,83.54,83.62,83.4,83.42,41876.0,75.2583,75.3304,75.1322,75.1502,41876.0
2021-04-28 15:00:00,83.44,83.53,83.15,83.47,54216.0,75.1682,75.2493,74.907,75.1953,54216.0
2021-04-28 15:30:00,83.46,83.52,83.19,83.23,161844.0,75.1863,75.2403,74.943,74.9791,161844.0
2021-04-29 09:30:00,83.77,84.35,83.49,84.31,68006.0,75.4655,75.988,75.2133,75.952,68006.0
2021-04-29 10:00:00,84.29,84.63,84.12,84.36,101781.0,75.934,76.2403,75.7808,75.997,101781.0
2021-04-29 10:30:00,84.36,84.44,84.09,84.3,80173.0,75.997,76.0691,75.7538,75.943,80173.0
2021-04-29 11:00:00,84.33,84.44,84.07,84.18,40160.0,75.97,76.0691,75.7358,75.8349,40160.0
2021-04-29 11:30:00,84.16,84.16,83.69,83.7,29518.0,75.8169,75.8169,75.3935,75.4025,29518.0
2021-04-29 12:00:00,83.71,83.71,83.24,83.31,48135.0,75.4115,75.4115,74.9881,75.0511,48135.0
2021-04-29 12:30:00,83.3,83.66,83.29,83.65,50181.0,75.0421,75.3664,75.0331,75.3574,50181.0
2021-04-29 13:00:00,83.65,83.66,83.47,83.64,32756.0,75.3574,75.3664,75.1953,75.3484,32756.0
2021-04-29 13:30:00,83.66,83.84,83.58,83.73,49181.0,75.3664,75.5286,75.2944,75.4295,49181.0
2021-04-29 14:00:00,83.76,84.03,83.69,83.94,83124.0,75.4565,75.6998,75.3935,75.6187,83124.0
2021-04-29 14:30:00,83.96,84.1,83.83,83.91,59911.0,75.6367,75.7628,75.5196,75.5917,59911.0
2021-04-29 15:00:00,83.94,84.05,83.8,83.82,85388.0,75.6187,75.7178,75.4926,75.5106,85388.0
2021-04-29 15:30:00,83.83,84.19,83.82,84.18,199026.0,75.5196,75.8439,75.5106,75.8349,199026.0
2021-04-30 09:30:00,84.25,85.14,84.14,84.57,134999.0,75.8979,76.6997,75.7988,76.1862,134999.0
2021-04-30 10:00:00,84.62,84.71,83.97,84.05,52034.0,76.2313,76.3123,75.6457,75.7178,52034.0
2021-04-30 10:30:00,84.02,84.31,83.87,84.05,63446.0,75.6907,75.952,75.5556,75.7178,63446.0
2021-04-30 11:00:00,84.06,84.32,83.93,84.16,60841.0,75.7268,75.961,75.6097,75.8169,60841.0
2021-04-30 11:30:00,84.13,84.44,84.05,84.41,40365.0,75.7898,76.0691,75.7178,76.0421,40365.0
2021-04-30 12:00:00,84.4,84.59,84.34,84.48,62351.0,76.0331,76.2042,75.979,76.1051,62351.0
2021-04-30 12:30:00,84.48,84.65,84.47,84.6,47320.0,76.1051,76.2583,76.0961,76.2132,47320.0
2021-04-30 13:00:00,84.6,84.62,84.46,84.53,32085.0,76.2132,76.2313,76.0871,76.1502,32085.0
2021-04-30 13:30:00,84.52,84.75,84.46,84.53,52510.0,76.1412,76.3484,76.0871,76.1502,52510.0
2021-04-30 14:00:00,84.55,84.82,84.44,84.81,52130.0,76.1682,76.4114,76.0691,76.4024,52130.0
2021-04-30 14:30:00,84.78,84.97,84.75,84.91,68210.0,76.3754,76.5466,76.3484,76.4925,68210.0
2021-04-30 15:00:00,84.9,85.01,84.77,84.99,72241.0,76.4835,76.5826,76.3664,76.5646,72241.0
2021-04-30 15:30:00,85.0,85.02,84.51,84.78,273858.0,76.5736,76.5916,76.1322,76.3754,273858.0
2021-05-03 09:30:00,85.0,85.15,84.25,84.92,121371.0,76.5736,76.7087,75.8979,76.5015,121371.0
2021-05-03 10:00:00,84.9,84.91,84.05,84.14,132370.0,76.4835,76.4925,75.7178,75.7988,132370.0
2021-05-03 10:30:00,84.14,84.52,84.14,84.32,85644.0,75.7988,76.1412,75.7988,75.961,85644.0
2021-05-03 11:00:00,84.33,84.5,84.17,84.25,136557.0,75.97,76.1232,75.8259,75.8979,136557.0
2021-05-03 11:30:00,84.23,84.33,84.09,84.21,88033.0,75.8799,75.97,75.7538,75.8619,88033.0
2021-05-03 12:00:00,84.24,84.36,84.19,84.25,76268.0,75.8889,75.997,75.8439,75.8979,76268.0
2021-05-03 12:30:00,84.23,84.41,84.12,84.3,79913.0,75.8799,76.0421,75.7808,75.943,79913.0
2021-05-03 13:00:00,84.31,84.55,84.2,84.49,63791.0,75.952,76.1682,75.8529,76.1142,63791.0
2021-05-03 13:30:00,84.49,84.66,84.34,84.44,61892.0,76.1142,76.2673,75.979,76.0691,61892.0
2021-05-03 14:00:00,84.43,84.47,84.3,84.42,67662.0,76.0601,76.0961,75.943,76.0511,67662.0
2021-05-03 14:30:00,84.42,84.86,84.41,84.63,91784.0,76.0511,76.4475,76.0421,76.2403,91784.0
2021-05-03 15:00:00,84.62,84.62,84.2,84.33,98673.0,76.2313,76.2313,75.8529,75.97,98673.0
2021-05-03 15:30:00,84.32,84.33,83.85,84.07,416565.0,75.961,75.97,75.5376,75.7358,416565.0
2021-05-04 09:30:00,82.47,83.74,81.85,81.98,343588.0,74.2944,75.4385,73.7359,73.853,343588.0
2021-05-04 10:00:00,81.99,82.4,81.61,82.29,304200.0,73.862,74.2313,73.5197,74.1322,304200.0
2021-05-04 10:30:00,82.29,83.37,82.19,82.42,296976.0,74.1322,75.1052,74.0422,74.2494,296976.0
2021-05-04 11:00:00,82.42,82.71,81.87,82.05,143045.0,74.2494,74.5106,73.7539,73.916,143045.0
2021-05-04 11:30:00,82.09,83.01,82.05,82.95,143325.0,73.9521,74.7809,73.916,74.7268,143325.0
2021-05-04 12:00:00,82.92,83.34,82.73,83.0,95014.0,74.6998,75.0782,74.5286,74.7719,95014.0
2021-05-04 12:30:00,83.01,83.01,82.41,82.57,77536.0,74.7809,74.7809,74.2404,74.3845,77536.0
2021-05-04 13:00:00,82.54,83.01,82.42,82.48,96722.0,74.3575,74.7809,74.2494,74.3034,96722.0
2021-05-04 13:30:00,82.48,83.13,82.48,82.95,71342.0,74.3034,74.889,74.3034,74.7268,71342.0
2021-05-04 14:00:00,82.95,82.95,82.4,82.61,78368.0,74.7268,74.7268,74.2313,74.4205,78368.0
2021-05-04 14:30:00,82.59,83.21,82.46,82.89,104110.0,74.4025,74.961,74.2854,74.6728,104110.0
2021-05-04 15:00:00,82.89,83.13,82.64,82.83,128072.0,74.6728,74.889,74.4476,74.6187,128072.0
2021-05-04 15:30:00,82.84,83.32,82.75,83.18,316108.0,74.6277,75.0601,74.5466,74.934,316108.0
2021-05-05 09:30:00,83.45,83.47,82.7,82.75,158102.0,75.1773,75.1953,74.5016,74.5466,158102.0
2021-05-05 10:00:00,82.75,82.82,82.25,82.46,95101.0,74.5466,74.6097,74.0962,74.2854,95101.0
2021-05-05 10:30:00,82.44,82.78,82.32,82.67,107876.0,74.2674,74.5737,74.1593,74.4746,107876.0
2021-05-05 11:00:00,82.67,83.13,82.4,82.99,83704.0,74.4746,74.889,74.2313,74.7629,83704.0
2021-05-05 11:30:00,83.0,83.38,82.98,83.38,72209.0,74.7719,75.1142,74.7538,75.1142,72209.0
2021-05-05 12:00:00,83.36,83.83,83.28,83.8,77338.0,75.0962,75.5196,75.0241,75.4926,77338.0
2021-05-05 12:30:00,83.77,84.05,83.68,83.9,95997.0,75.4655,75.7178,75.3845,75.5826,95997.0
2021-05-05 13:00:00,83.92,84.1,83.74,83.81,75961.0,75.6007,75.7628,75.4385,75.5016,75961.0
2021-05-05 13:30:00,83.84,83.84,83.46,83.53,49992.0,75.5286,75.5286,75.1863,75.2493,49992.0
2021-05-05 14:00:00,83.51,83.56,83.34,83.43,76262.0,75.2313,75.2763,75.0782,75.1592,76262.0
2021-05-05 14:30:00,83.44,83.47,83.16,83.17,50745.0,75.1682,75.1953,74.916,74.925,50745.0
2021-05-05 15:00:00,83.18,83.31,83.06,83.16,55990.0,74.934,75.0511,74.8259,74.916,55990.0
2021-05-05 15:30:00,83.16,83.2,82.94,83.09,265348.0,74.916,74.952,74.7178,74.8529,265348.0
2021-05-06 09:30:00,82.88,83.74,82.88,83.16,121908.0,74.6638,75.4385,74.6638,74.916,121908.0
2021-05-06 10:00:00,83.13,83.71,83.04,83.7,179938.0,74.889,75.4115,74.8079,75.4025,179938.0
2021-05-06 10:30:00,83.69,83.84,83.43,83.82,256755.0,75.3935,75.5286,75.1592,75.5106,256755.0
2021-05-06 11:00:00,83.84,84.1,83.56,84.03,146489.0,75.5286,75.7628,75.2763,75.6998,146489.0
2021-05-06 11:30:00,84.03,85.15,83.92,84.87,221712.0,75.6998,76.7087,75.6007,76.4565,221712.0
2021-05-06 12:00:00,84.86,85.17,84.74,85.12,74505.0,76.4475,76.7267,76.3394,76.6817,74505.0
2021-05-06 12:30:00,85.1,85.11,84.58,84.64,114508.0,76.6637,76.6727,76.1952,76.2493,114508.0
2021-05-06 13:00:00,84.66,85.03,84.62,84.94,50521.0,76.2673,76.6006,76.2313,76.5195,50521.0
2021-05-06 13:30:00,84.92,85.39,84.86,85.25,96353.0,76.5015,76.9249,76.4475,76.7988,96353.0
2021-05-06 14:00:00,85.26,85.42,84.95,85.25,202040.0,76.8078,76.952,76.5286,76.7988,202040.0
2021-05-06 14:30:00,85.26,85.36,85.16,85.31,91498.0,76.8078,76.8979,76.7177,76.8529,91498.0
2021-05-06 15:00:00,85.3,85.38,85.16,85.2,156472.0,76.8439,76.9159,76.7177,76.7538,156472.0
2021-05-06 15:30:00,85.2,85.53,85.18,85.38,533506.0,76.7538,77.0511,76.7358,76.9159,533506.0
2021-05-07 09:30:00,85.24,85.5,84.81,85.32,143086.0,76.7898,77.024,76.4024,76.8619,143086.0
2021-05-07 10:00:00,85.36,85.59,85.22,85.27,65626.0,76.8979,77.1051,76.7718,76.8168,65626.0
2021-05-07 10:30:00,85.3,85.93,85.3,85.91,134920.0,76.8439,77.4114,76.8439,77.3934,134920.0
2021-05-07 11:00:00,85.9,86.53,85.85,86.2,120937.0,77.3844,77.9519,77.3393,77.6546,120937.0
2021-05-07 11:30:00,86.19,86.52,86.14,86.36,151521.0,77.6456,77.9429,77.6006,77.7988,151521.0
2021-05-07 12:00:00,86.36,86.72,86.35,86.67,83803.0,77.7988,78.1231,77.7898,78.078,83803.0
2021-05-07 12:30:00,86.67,86.73,86.47,86.67,123409.0,78.078,78.1321,77.8979,78.078,123409.0
2021-05-07 13:00:00,86.65,86.71,86.14,86.16,132297.0,78.06,78.1141,77.6006,77.6186,132297.0
2021-05-07 13:30:00,86.16,86.26,85.95,86.2,58367.0,77.6186,77.7087,77.4294,77.6546,58367.0
2021-05-07 14:00:00,86.18,86.22,85.91,86.03,56746.0,77.6366,77.6727,77.3934,77.5015,56746.0
2021-05-07 14:30:00,86.02,86.04,85.73,85.88,64387.0,77.4925,77.5105,77.2312,77.3664,64387.0
2021-05-07 15:00:00,85.85,86.19,85.78,86.14,80764.0,77.3393,77.6456,77.2763,77.6006,80764.0
2021-05-07 15:30:00,86.16,86.47,86.01,86.27,223056.0,77.6186,77.8979,77.4835,77.7177,223056.0
2021-05-10 09:30:00,86.5,86.61,85.41,85.9,98789.0,77.9249,78.024,76.9429,77.3844,98789.0
2021-05-10 10:00:00,85.95,86.12,85.72,85.81,58494.0,77.4294,77.5826,77.2222,77.3033,58494.0
2021-05-10 10:30:00,85.79,85.89,85.69,85.76,85237.0,77.2853,77.3754,77.1952,77.2583,85237.0
2021-05-10 11:00:00,85.77,86.15,85.74,86.01,80200.0,77.2673,77.6096,77.2402,77.4835,80200.0
2021-05-10 11:30:00,85.98,86.11,85.76,86.1,35025.0,77.4564,77.5736,77.2583,77.5645,35025.0
2021-05-10 12:00:00,86.06,86.27,86.02,86.1,31074.0,77.5285,77.7177,77.4925,77.5645,31074.0
2021-05-10 12:30:00,86.1,86.15,85.79,85.84,26820.0,77.5645,77.6096,77.2853,77.3303,26820.0
2021-05-10 13:00:00,85.84,85.86,85.43,85.63,35249.0,77.3303,77.3483,76.961,77.1411,35249.0
2021-05-10 13:30:00,85.6,86.04,85.6,85.98,71081.0,77.1141,77.5105,77.1141,77.4564,71081.0
2021-05-10 14:00:00,86.0,86.11,85.61,85.69,50327.0,77.4745,77.5736,77.1231,77.1952,50327.0
2021-05-10 14:30:00,85.67,85.81,85.63,85.79,36401.0,77.1772,77.3033,77.1411,77.2853,36401.0
2021-05-10 15:00:00,85.75,86.01,85.73,85.95,45075.0,77.2492,77.4835,77.2312,77.4294,45075.0
2021-05-10 15:30:00,85.92,86.19,85.59,85.64,203366.0,77.4024,77.6456,77.1051,77.1501,203366.0
2021-05-11 09:30:00,85.06,85.32,84.42,84.6,108133.0,76.6276,76.8619,76.0511,76.2132,108133.0
2021-05-11 10:00:00,84.56,84.7,83.72,83.72,65322.0,76.1772,76.3033,75.4205,75.4205,65322.0
2021-05-11 10:30:00,83.65,83.92,83.16,83.73,64523.0,75.3574,75.6007,74.916,75.4295,64523.0
2021-05-11 11:00:00,83.74,84.01,83.34,84.01,112673.0,75.4385,75.6817,75.0782,75.6817,112673.0
2021-05-11 11:30:00,84.03,84.42,83.9,84.27,68949.0,75.6998,76.0511,75.5826,75.916,68949.0
2021-05-11 12:00:00,84.29,84.29,83.95,84.0,59458.0,75.934,75.934,75.6277,75.6727,59458.0
2021-05-11 12:30:00,84.0,84.12,83.37,83.56,66255.0,75.6727,75.7808,75.1052,75.2763,66255.0
2021-05-11 13:00:00,83.55,84.0,83.48,83.94,64054.0,75.2673,75.6727,75.2043,75.6187,64054.0
2021-05-11 13:30:00,83.95,84.15,83.76,83.98,65965.0,75.6277,75.8079,75.4565,75.6547,65965.0
2021-05-11 14:00:00,84.01,84.17,83.82,84.15,58062.0,75.6817,75.8259,75.5106,75.8079,58062.0
2021-05-11 14:30:00,84.15,84.15,83.77,83.96,54682.0,75.8079,75.8079,75.4655,75.6367,54682.0
2021-05-11 15:00:00,83.95,84.07,83.66,83.97,89891.0,75.6277,75.7358,75.3664,75.6457,89891.0
2021-05-11 15:30:00,83.96,84.04,83.71,83.97,309592.0,75.6367,75.7088,75.4115,75.6457,309592.0
2021-05-12 09:30:00,83.55,84.19,83.21,83.29,153674.0,75.2673,75.8439,74.961,75.0331,153674.0
2021-05-12 10:00:00,83.28,83.56,83.0,83.02,141651.0,75.0241,75.2763,74.7719,74.7899,141651.0
2021-05-12 10:30:00,83.0,83.19,82.92,83.17,107207.0,74.7719,74.943,74.6998,74.925,107207.0
2021-05-12 11:00:00,83.17,83.41,83.13,83.34,64531.0,74.925,75.1412,74.889,75.0782,64531.0
2021-05-12 11:30:00,83.33,83.59,83.0,83.01,74093.0,75.0691,75.3034,74.7719,74.7809,74093.0
2021-05-12 12:00:00,83.01,83.05,82.64,82.87,82420.0,74.7809,74.8169,74.4476,74.6548,82420.0
2021-05-12 12:30:00,82.87,82.95,82.53,82.8,81730.0,74.6548,74.7268,74.3485,74.5917,81730.0
2021-05-12 13:00:00,82.79,83.08,82.71,82.81,66134.0,74.5827,74.8439,74.5106,74.6007,66134.0
2021-05-12 13:30:00,82.81,82.94,82.72,82.74,62993.0,74.6007,74.7178,74.5196,74.5376,62993.0
2021-05-12 14:00:00,82.75,82.79,82.35,82.4,67413.0,74.5466,74.5827,74.1863,74.2313,67413.0
2021-05-12 14:30:00,82.39,82.74,82.3,82.4,73246.0,74.2223,74.5376,74.1413,74.2313,73246.0
2021-05-12 15:00:00,82.36,82.44,81.84,81.95,120551.0,74.1953,74.2674,73.7269,73.826,120551.0
2021-05-12 15:30:00,81.93,81.94,81.57,81.67,300787.0,73.8079,73.8169,73.4836,73.5737,300787.0
2021-05-13 09:30:00,81.5,82.27,81.5,82.19,156609.0,73.4206,74.1142,73.4206,74.0422,156609.0
2021-05-13 10:00:00,82.3,82.64,82.3,82.64,50810.0,74.1413,74.4476,74.1413,74.4476,50810.0
2021-05-13 10:30:00,82.76,82.8,82.36,82.56,74380.0,74.5557,74.5917,74.1953,74.3755,74380.0
2021-05-13 11:00:00,82.58,82.8,82.51,82.59,52161.0,74.3935,74.5917,74.3304,74.4025,52161.0
2021-05-13 11:30:00,82.59,82.81,82.37,82.41,36088.0,74.4025,74.6007,74.2043,74.2404,36088.0
2021-05-13 12:00:00,82.45,82.58,82.33,82.54,38740.0,74.2764,74.3935,74.1683,74.3575,38740.0
2021-05-13 12:30:00,82.55,82.76,82.36,82.5,31737.0,74.3665,74.5557,74.1953,74.3214,31737.0
2021-05-13 13:00:00,82.47,82.77,82.29,82.61,29165.0,74.2944,74.5647,74.1322,74.4205,29165.0
2021-05-13 13:30:00,82.62,82.66,82.11,82.36,46262.0,74.4295,74.4656,73.9701,74.1953,46262.0
2021-05-13 14:00:00,82.39,83.13,82.39,83.13,38037.0,74.2223,74.889,74.2223,74.889,38037.0
2021-05-13 14:30:00,83.13,83.33,83.04,83.24,37739.0,74.889,75.0691,74.8079,74.9881,37739.0
2021-05-13 15:00:00,83.25,83.44,83.24,83.39,41478.0,74.9971,75.1682,74.9881,75.1232,41478.0
2021-05-13 15:30:00,83.4,83.63,83.09,83.09,160357.0,75.1322,75.3394,74.8529,74.8529,160357.0
2021-05-14 09:30:00,83.38,84.3,83.2,84.12,88594.0,75.1142,75.943,74.952,75.7808,88594.0
2021-05-14 10:00:00,84.13,84.34,83.94,83.98,45351.0,75.7898,75.979,75.6187,75.6547,45351.0
2021-05-14 10:30:00,83.98,84.1,83.74,83.96,36381.0,75.6547,75.7628,75.4385,75.6367,36381.0
2021-05-14 11:00:00,83.98,84.06,83.71,84.0,39101.0,75.6547,75.7268,75.4115,75.6727,39101.0
2021-05-14 11:30:00,84.01,84.15,83.87,83.9,60298.0,75.6817,75.8079,75.5556,75.5826,60298.0
2021-05-14 12:00:00,83.89,83.99,83.68,83.78,48811.0,75.5736,75.6637,75.3845,75.4745,48811.0
2021-05-14 12:30:00,83.77,83.91,83.71,83.91,36093.0,75.4655,75.5917,75.4115,75.5917,36093.0
2021-05-14 13:00:00,83.9,83.98,83.86,83.92,31663.0,75.5826,75.6547,75.5466,75.6007,31663.0
2021-05-14 13:30:00,83.94,84.15,83.93,84.0,52106.0,75.6187,75.8079,75.6097,75.6727,52106.0
2021-05-14 14:00:00,84.01,84.16,83.97,84.16,39438.0,75.6817,75.8169,75.6457,75.8169,39438.0
2021-05-14 14:30:00,84.17,84.36,84.14,84.25,66952.0,75.8259,75.997,75.7988,75.8979,66952.0
2021-05-14 15:00:00,84.24,84.27,84.01,84.04,89533.0,75.8889,75.916,75.6817,75.7088,89533.0
2021-05-14 15:30:00,84.06,84.18,83.95,84.0,307819.0,75.7268,75.8349,75.6277,75.6727,307819.0
2021-05-17 09:30:00,84.24,84.62,84.03,84.12,112433.0,75.8889,76.2313,75.6998,75.7808,112433.0
2021-05-17 10:00:00,84.09,84.35,83.68,83.68,75818.0,75.7538,75.988,75.3845,75.3845,75818.0
2021-05-17 10:30:00,83.67,83.91,83.35,83.64,59010.0,75.3754,75.5917,75.0872,75.3484,59010.0
2021-05-17 11:00:00,83.6,83.91,83.45,83.65,68728.0,75.3124,75.5917,75.1773,75.3574,68728.0
2021-05-17 11:30:00,83.66,83.91,83.46,83.7,34439.0,75.3664,75.5917,75.1863,75.4025,34439.0
2021-05-17 12:00:00,83.7,83.88,83.53,83.84,32397.0,75.4025,75.5646,75.2493,75.5286,32397.0
2021-05-17 12:30:00,83.82,83.93,83.72,83.76,33710.0,75.5106,75.6097,75.4205,75.4565,33710.0
2021-05-17 13:00:00,83.75,83.81,83.4,83.69,46992.0,75.4475,75.5016,75.1322,75.3935,46992.0
2021-05-17 13:30:00,83.7,83.75,83.45,83.72,42939.0,75.4025,75.4475,75.1773,75.4205,42939.0
2021-05-17 14:00:00,83.73,83.87,83.67,83.83,51538.0,75.4295,75.5556,75.3754,75.5196,51538.0
2021-05-17 14:30:00,83.84,84.14,83.76,84.09,44276.0,75.5286,75.7988,75.4565,75.7538,44276.0
2021-05-17 15:00:00,84.12,84.24,84.0,84.18,59102.0,75.7808,75.8889,75.6727,75.8349,59102.0
2021-05-17 15:30:00,84.18,84.36,84.0,84.14,156587.0,75.8349,75.997,75.6727,75.7988,156587.0
2021-05-18 09:30:00,84.0,84.48,83.64,83.74,90143.0,75.6727,76.1051,75.3484,75.4385,90143.0
2021-05-18 10:00:00,83.68,83.92,83.37,83.46,87747.0,75.3845,75.6007,75.1052,75.1863,87747.0
2021-05-18 10:30:00,83.44,83.62,83.24,83.31,138977.0,75.1682,75.3304,74.9881,75.0511,138977.0
2021-05-18 11:00:00,83.34,83.63,83.31,83.54,70699.0,75.0782,75.3394,75.0511,75.2583,70699.0
2021-05-18 11:30:00,83.55,83.73,83.3,83.64,43149.0,75.2673,75.4295,75.0421,75.3484,43149.0
2021-05-18 12:00:00,83.62,83.63,83.34,83.4,36553.0,75.3304,75.3394,75.0782,75.1322,36553.0
2021-05-18 12:30:00,83.38,83.45,83.27,83.36,33989.0,75.1142,75.1773,75.0151,75.0962,33989.0
2021-05-18 13:00:00,83.36,83.64,83.3,83.49,81415.0,75.0962,75.3484,75.0421,75.2133,81415.0
2021-05-18 13:30:00,83.47,83.52,83.38,83.45,32448.0,75.1953,75.2403,75.1142,75.1773,32448.0
2021-05-18 14:00:00,83.44,83.58,83.34,83.4,47278.0,75.1682,75.2944,75.0782,75.1322,47278.0
2021-05-18 14:30:00,83.41,83.57,83.26,83.51,74758.0,75.1412,75.2854,75.0061,75.2313,74758.0
2021-05-18 15:00:00,83.5,83.51,83.31,83.39,85964.0,75.2223,75.2313,75.0511,75.1232,85964.0
2021-05-18 15:30:00,83.4,83.46,82.87,82.91,298207.0,75.1322,75.1863,74.6548,74.6908,298207.0
2021-05-19 09:30:00,82.06,82.3,80.87,81.34,112363.0,73.925,74.1413,72.853,73.2764,112363.0
2021-05-19 10:00:00,81.34,81.48,81.0,81.23,91868.0,73.2764,73.4025,72.9701,73.1773,91868.0
2021-05-19 10:30:00,81.21,81.35,80.86,81.18,94915.0,73.1593,73.2854,72.844,73.1323,94915.0
2021-05-19 11:00:00,81.2,81.49,81.0,81.42,85175.0,73.1503,73.4116,72.9701,73.3485,85175.0
2021-05-19 11:30:00,81.42,81.49,81.13,81.35,71776.0,73.3485,73.4116,73.0872,73.2854,71776.0
2021-05-19 12:00:00,81.31,81.71,81.31,81.63,41199.0,73.2494,73.6097,73.2494,73.5377,41199.0
2021-05-19 12:30:00,81.63,81.96,81.58,81.91,52152.0,73.5377,73.835,73.4926,73.7899,52152.0
2021-05-19 13:00:00,81.92,82.0,81.71,81.88,56858.0,73.7989,73.871,73.6097,73.7629,56858.0
2021-05-19 13:30:00,81.87,82.03,81.8,81.91,60425.0,73.7539,73.898,73.6908,73.7899,60425.0
2021-05-19 14:00:00,81.94,82.01,81.36,81.79,58008.0,73.8169,73.88,73.2944,73.6818,58008.0
2021-05-19 14:30:00,81.77,81.89,81.26,81.26,60044.0,73.6638,73.7719,73.2044,73.2044,60044.0
2021-05-19 15:00:00,81.27,81.44,81.11,81.36,65102.0,73.2134,73.3665,73.0692,73.2944,65102.0
2021-05-19 15:30:00,81.37,81.37,80.99,81.14,350469.0,73.3035,73.3035,72.9611,73.0963,350469.0
2021-05-20 09:30:00,81.09,81.42,80.61,80.75,79786.0,73.0512,73.3485,72.6188,72.7449,79786.0
2021-05-20 10:00:00,80.75,81.0,80.65,80.76,59817.0,72.7449,72.9701,72.6548,72.7539,59817.0
2021-05-20 10:30:00,80.8,81.16,80.76,81.12,49753.0,72.79,73.1143,72.7539,73.0782,49753.0
2021-05-20 11:00:00,81.15,81.88,81.14,81.84,87444.0,73.1053,73.7629,73.0963,73.7269,87444.0
2021-05-20 11:30:00,81.85,82.35,81.85,82.17,91849.0,73.7359,74.1863,73.7359,74.0241,91849.0
2021-05-20 12:00:00,82.17,82.38,82.05,82.38,97505.0,74.0241,74.2133,73.916,74.2133,97505.0
2021-05-20 12:30:00,82.37,82.48,82.23,82.32,85731.0,74.2043,74.3034,74.0782,74.1593,85731.0
2021-05-20 13:00:00,82.32,82.55,82.29,82.48,62798.0,74.1593,74.3665,74.1322,74.3034,62798.0
2021-05-20 13:30:00,82.49,82.58,78.43,79.98,1654401.0,74.3124,74.3935,70.6549,72.0512,1654401.0
2021-05-20 14:00:00,80.02,80.75,79.9,80.44,552533.0,72.0873,72.7449,71.9792,72.4656,552533.0
2021-05-20 14:30:00,80.44,80.67,80.03,80.06,278580.0,72.4656,72.6728,72.0963,72.1233,278580.0
2021-05-20 15:00:00,80.07,80.57,79.95,80.45,279036.0,72.1323,72.5828,72.0242,72.4747,279036.0
2021-05-20 15:30:00,80.45,80.47,80.07,80.16,825902.0,72.4747,72.4927,72.1323,72.2134,825902.0
2021-05-21 09:30:00,80.59,81.3,80.41,81.22,299406.0,72.6008,73.2404,72.4386,73.1683,299406.0
2021-05-21 10:00:00,81.24,81.27,80.2,80.31,192020.0,73.1863,73.2134,72.2494,72.3485,192020.0
2021-05-21 10:30:00,80.3,80.58,80.21,80.42,158300.0,72.3395,72.5918,72.2584,72.4476,158300.0
2021-05-21 11:00:00,80.43,80.78,80.16,80.21,327044.0,72.4566,72.7719,72.2134,72.2584,327044.0
2021-05-21 11:30:00,80.2,80.35,79.94,79.98,193554.0,72.2494,72.3846,72.0152,72.0512,193554.0
2021-05-21 12:00:00,79.99,80.06,79.75,79.91,155637.0,72.0603,72.1233,71.844,71.9882,155637.0
2021-05-21 12:30:00,79.91,80.04,79.79,79.95,123839.0,71.9882,72.1053,71.8801,72.0242,123839.0
2021-05-21 13:00:00,79.95,80.35,79.93,80.26,106940.0,72.0242,72.3846,72.0062,72.3035,106940.0
2021-05-21 13:30:00,80.26,80.39,80.18,80.24,103517.0,72.3035,72.4206,72.2314,72.2855,103517.0
2021-05-21 14:00:00,80.25,80.5,80.19,80.33,251414.0,72.2945,72.5197,72.2404,72.3666,251414.0
2021-05-21 14:30:00,80.33,80.41,80.13,80.36,113920.0,72.3666,72.4386,72.1864,72.3936,113920.0
2021-05-21 15:00:00,80.34,80.52,80.25,80.48,173581.0,72.3756,72.5377,72.2945,72.5017,173581.0
2021-05-21 15:30:00,80.48,80.68,80.33,80.55,472932.0,72.5017,72.6819,72.3666,72.5647,472932.0
2021-05-24 09:30:00,80.93,81.22,80.53,80.85,183227.0,72.9071,73.1683,72.5467,72.835,183227.0
2021-05-24 10:00:00,80.88,81.08,80.72,80.75,84681.0,72.862,73.0422,72.7179,72.7449,84681.0
2021-05-24 10:30:00,80.73,80.99,80.51,80.58,73131.0,72.7269,72.9611,72.5287,72.5918,73131.0
2021-05-24 11:00:00,80.63,80.66,80.42,80.47,55023.0,72.6368,72.6638,72.4476,72.4927,55023.0
2021-05-24 11:30:00,80.45,80.62,80.27,80.27,82440.0,72.4747,72.6278,72.3125,72.3125,82440.0
2021-05-24 12:00:00,80.27,80.35,80.21,80.24,48786.0,72.3125,72.3846,72.2584,72.2855,48786.0
2021-05-24 12:30:00,80.25,80.31,80.07,80.1,84979.0,72.2945,72.3485,72.1323,72.1594,84979.0
2021-05-24 13:00:00,80.11,80.21,80.04,80.11,58597.0,72.1684,72.2584,72.1053,72.1684,58597.0
2021-05-24 13:30:00,80.12,80.2,79.85,80.0,195929.0,72.1774,72.2494,71.9341,72.0693,195929.0
2021-05-24 14:00:00,80.01,80.34,79.99,80.25,131264.0,72.0783,72.3756,72.0603,72.2945,131264.0
2021-05-24 14:30:00,80.25,80.64,80.24,80.41,208404.0,72.2945,72.6458,72.2855,72.4386,208404.0
2021-05-24 15:00:00,80.41,80.63,80.37,80.61,247604.0,72.4386,72.6368,72.4026,72.6188,247604.0
2021-05-24 15:30:00,80.61,80.71,80.28,80.37,522033.0,72.6188,72.7089,72.3215,72.4026,522033.0
2021-05-25 09:30:00,80.43,81.32,80.26,81.23,101140.0,72.4566,73.2584,72.3035,73.1773,101140.0
2021-05-25 10:00:00,81.23,81.82,81.07,81.8,139592.0,73.1773,73.7088,73.0332,73.6908,139592.0
2021-05-25 10:30:00,81.81,82.67,81.78,82.61,378616.0,73.6998,74.4746,73.6728,74.4205,378616.0
2021-05-25 11:00:00,82.62,82.62,82.13,82.16,184498.0,74.4295,74.4295,73.9881,74.0151,184498.0
2021-05-25 11:30:00,82.17,82.36,82.1,82.29,110277.0,74.0241,74.1953,73.9611,74.1322,110277.0
2021-05-25 12:00:00,82.32,82.78,82.29,82.74,90719.0,74.1593,74.5737,74.1322,74.5376,90719.0
2021-05-25 12:30:00,82.74,83.02,82.69,82.74,95646.0,74.5376,74.7899,74.4926,74.5376,95646.0
2021-05-25 13:00:00,82.72,82.72,82.24,82.33,52790.0,74.5196,74.5196,74.0872,74.1683,52790.0
2021-05-25 13:30:00,82.31,82.32,81.98,82.01,93232.0,74.1503,74.1593,73.853,73.88,93232.0
2021-05-25 14:00:00,82.02,82.09,81.79,81.8,57669.0,73.889,73.9521,73.6818,73.6908,57669.0
2021-05-25 14:30:00,81.81,81.92,81.69,81.73,109903.0,73.6998,73.7989,73.5917,73.6278,109903.0
2021-05-25 15:00:00,81.73,81.73,81.5,81.63,111014.0,73.6278,73.6278,73.4206,73.5377,111014.0
2021-05-25 15:30:00,81.64,81.69,81.42,81.5,320566.0,73.5467,73.5917,73.3485,73.4206,320566.0
2021-05-26 09:30:00,81.4,81.87,81.12,81.53,135907.0,73.3305,73.7539,73.0782,73.4476,135907.0
2021-05-26 10:00:00,81.53,81.76,81.47,81.48,98499.0,73.4476,73.6548,73.3935,73.4025,98499.0
2021-05-26 10:30:00,81.49,81.6,81.21,81.53,408742.0,73.4116,73.5107,73.1593,73.4476,408742.0
2021-05-26 11:00:00,81.53,81.68,81.36,81.52,258274.0,73.4476,73.5827,73.2944,73.4386,258274.0
2021-05-26 11:30:00,81.52,81.66,81.39,81.53,63600.0,73.4386,73.5647,73.3215,73.4476,63600.0
2021-05-26 12:00:00,81.53,81.59,81.45,81.51,67122.0,73.4476,73.5016,73.3755,73.4296,67122.0
2021-05-26 12:30:00,81.5,81.6,81.47,81.57,78570.0,73.4206,73.5107,73.3935,73.4836,78570.0
2021-05-26 13:00:00,81.56,81.6,81.47,81.5,120628.0,73.4746,73.5107,73.3935,73.4206,120628.0
2021-05-26 13:30:00,81.5,81.5,81.15,81.3,125493.0,73.4206,73.4206,73.1053,73.2404,125493.0
2021-05-26 14:00:00,81.29,81.35,80.98,81.03,98725.0,73.2314,73.2854,72.9521,72.9972,98725.0
2021-05-26 14:30:00,81.03,81.41,81.0,81.32,131079.0,72.9972,73.3395,72.9701,73.2584,131079.0
2021-05-26 15:00:00,81.29,81.3,81.03,81.13,108979.0,73.2314,73.2404,72.9972,73.0872,108979.0
2021-05-26 15:30:00,81.13,81.24,80.99,81.09,502710.0,73.0872,73.1863,72.9611,73.0512,502710.0
2021-05-27 09:30:00,81.46,81.75,81.0,81.6,159755.0,73.3845,73.6458,72.9701,73.5107,159755.0
2021-05-27 10:00:00,81.6,81.72,81.36,81.53,70941.0,73.5107,73.6188,73.2944,73.4476,70941.0
2021-05-27 10:30:00,81.51,81.54,81.22,81.36,154809.0,73.4296,73.4566,73.1683,73.2944,154809.0
2021-05-27 11:00:00,81.35,81.37,81.08,81.1,186592.0,73.2854,73.3035,73.0422,73.0602,186592.0
2021-05-27 11:30:00,81.04,81.13,80.97,81.09,89218.0,73.0062,73.0872,72.9431,73.0512,89218.0
2021-05-27 12:00:00,81.09,81.11,80.94,80.94,100116.0,73.0512,73.0692,72.9161,72.9161,100116.0
2021-05-27 12:30:00,80.96,81.08,80.71,80.96,111352.0,72.9341,73.0422,72.7089,72.9341,111352.0
2021-05-27 13:00:00,80.96,81.0,80.72,80.78,69405.0,72.9341,72.9701,72.7179,72.7719,69405.0
2021-05-27 13:30:00,80.8,80.95,80.68,80.87,86306.0,72.79,72.9251,72.6819,72.853,86306.0
2021-05-27 14:00:00,80.86,80.86,80.75,80.81,92369.0,72.844,72.844,72.7449,72.799,92369.0
2021-05-27 14:30:00,80.8,80.85,80.71,80.8,98268.0,72.79,72.835,72.7089,72.79,98268.0
2021-05-27 15:00:00,80.79,80.79,80.65,80.71,117628.0,72.7809,72.7809,72.6548,72.7089,117628.0
2021-05-27 15:30:00,80.72,80.76,80.27,80.42,618375.0,72.7179,72.7539,72.3125,72.4476,618375.0
2021-05-28 09:30:00,80.46,81.12,80.33,81.12,83393.0,72.4837,73.0782,72.3666,73.0782,83393.0
2021-05-28 10:00:00,81.1,81.11,80.38,80.47,75210.0,73.0602,73.0692,72.4116,72.4927,75210.0
2021-05-28 10:30:00,80.48,80.56,80.3,80.42,83274.0,72.5017,72.5738,72.3395,72.4476,83274.0
2021-05-28 11:00:00,80.43,80.76,80.42,80.69,46606.0,72.4566,72.7539,72.4476,72.6909,46606.0
2021-05-28 11:30:00,80.7,80.7,80.44,80.53,88228.0,72.6999,72.6999,72.4656,72.5467,88228.0
2021-05-28 12:00:00,80.52,80.61,80.46,80.59,43001.0,72.5377,72.6188,72.4837,72.6008,43001.0
2021-05-28 12:30:00,80.58,80.66,80.46,80.49,52789.0,72.5918,72.6638,72.4837,72.5107,52789.0
2021-05-28 13:00:00,80.49,80.7,80.45,80.68,51059.0,72.5107,72.6999,72.4747,72.6819,51059.0
2021-05-28 13:30:00,80.68,80.85,80.62,80.7,69857.0,72.6819,72.835,72.6278,72.6999,69857.0
2021-05-28 14:00:00,80.71,80.85,80.71,80.8,67401.0,72.7089,72.835,72.7089,72.79,67401.0
2021-05-28 14:30:00,80.8,80.91,80.72,80.84,56753.0,72.79,72.8891,72.7179,72.826,56753.0
2021-05-28 15:00:00,80.84,80.96,80.84,80.89,61017.0,72.826,72.9341,72.826,72.871,61017.0
2021-05-28 15:30:00,80.88,81.12,80.78,81.01,253353.0,72.862,73.0782,72.7719,72.9791,253353.0
2021-06-01 09:30:00,81.76,81.95,81.29,81.52,146013.0,73.6548,73.826,73.2314,73.4386,146013.0
2021-06-01 10:00:00,81.52,81.85,81.38,81.58,57486.0,73.4386,73.7359,73.3125,73.4926,57486.0
2021-06-01 10:30:00,81.58,81.68,81.17,81.37,87992.0,73.4926,73.5827,73.1233,73.3035,87992.0
2021-06-01 11:00:00,81.39,81.5,81.23,81.43,42780.0,73.3215,73.4206,73.1773,73.3575,42780.0
2021-06-01 11:30:00,81.42,81.54,81.36,81.42,33269.0,73.3485,73.4566,73.2944,73.3485,33269.0
2021-06-01 12:00:00,81.41,81.5,81.26,81.34,35090.0,73.3395,73.4206,73.2044,73.2764,35090.0
2021-06-01 12:30:00,81.37,81.4,81.17,81.17,27465.0,73.3035,73.3305,73.1233,73.1233,27465.0
2021-06-01 13:00:00,81.19,81.22,81.02,81.05,35460.0,73.1413,73.1683,72.9881,73.0152,35460.0
2021-06-01 13:30:00,81.02,81.11,80.89,81.1,60718.0,72.9881,73.0692,72.871,73.0602,60718.0
2021-06-01 14:00:00,81.07,81.26,81.06,81.26,29193.0,73.0332,73.2044,73.0242,73.2044,29193.0
2021-06-01 14:30:00,81.23,81.24,81.03,81.09,29407.0,73.1773,73.1863,72.9972,73.0512,29407.0
2021-06-01 15:00:00,81.07,81.17,80.96,81.15,79941.0,73.0332,73.1233,72.9341,73.1053,79941.0
2021-06-01 15:30:00,81.14,81.48,80.98,81.46,233387.0,73.0963,73.4025,72.9521,73.3845,233387.0
2021-06-02 09:30:00,81.55,82.12,80.92,81.32,99730.0,73.4656,73.9791,72.8981,73.2584,99730.0
2021-06-02 10:00:00,81.34,81.46,81.19,81.19,66743.0,73.2764,73.3845,73.1413,73.1413,66743.0
2021-06-02 10:30:00,81.18,81.3,81.01,81.26,61556.0,73.1323,73.2404,72.9791,73.2044,61556.0
2021-06-02 11:00:00,81.27,81.49,81.22,81.41,102821.0,73.2134,73.4116,73.1683,73.3395,102821.0
2021-06-02 11:30:00,81.39,81.39,81.04,81.14,60818.0,73.3215,73.3215,73.0062,73.0963,60818.0
2021-06-02 12:00:00,81.14,81.14,81.04,81.07,41282.0,73.0963,73.0963,73.0062,73.0332,41282.0
2021-06-02 12:30:00,81.07,81.16,80.92,81.16,69997.0,73.0332,73.1143,72.8981,73.1143,69997.0
2021-06-02 13:00:00,81.15,81.16,80.95,80.97,51855.0,73.1053,73.1143,72.9251,72.9431,51855.0
2021-06-02 13:30:00,80.96,80.97,80.79,80.92,108211.0,72.9341,72.9431,72.7809,72.8981,108211.0
2021-06-02 14:00:00,80.92,80.96,80.59,80.59,88274.0,72.8981,72.9341,72.6008,72.6008,88274.0
2021-06-02 14:30:00,80.59,80.67,80.44,80.62,90112.0,72.6008,72.6728,72.4656,72.6278,90112.0
2021-06-02 15:00:00,80.62,80.83,80.59,80.79,80405.0,72.6278,72.817,72.6008,72.7809,80405.0
2021-06-02 15:30:00,80.79,80.8,80.36,80.69,366874.0,72.7809,72.79,72.3936,72.6909,366874.0
2021-06-03 09:30:00,80.36,80.59,79.64,80.12,105616.0,72.3936,72.6008,71.745,72.1774,105616.0
2021-06-03 10:00:00,80.09,80.2,79.45,79.48,133510.0,72.1503,72.2494,71.5738,71.6008,133510.0
2021-06-03 10:30:00,79.48,79.86,79.48,79.85,83694.0,71.6008,71.9431,71.6008,71.9341,83694.0
2021-06-03 11:00:00,79.86,80.14,79.65,79.79,69622.0,71.9431,72.1954,71.754,71.8801,69622.0
2021-06-03 11:30:00,79.81,80.27,79.74,80.25,60540.0,71.8981,72.3125,71.835,72.2945,60540.0
2021-06-03 12:00:00,80.26,80.27,79.93,79.98,52653.0,72.3035,72.3125,72.0062,72.0512,52653.0
2021-06-03 12:30:00,80.0,80.01,79.78,79.94,48849.0,72.0693,72.0783,71.8711,72.0152,48849.0
2021-06-03 13:00:00,79.94,80.07,79.82,80.06,45423.0,72.0152,72.1323,71.9071,72.1233,45423.0
2021-06-03 13:30:00,80.05,80.11,79.93,80.05,43889.0,72.1143,72.1684,72.0062,72.1143,43889.0
2021-06-03 14:00:00,80.05,80.05,79.81,79.81,56668.0,72.1143,72.1143,71.8981,71.8981,56668.0
2021-06-03 14:30:00,79.82,79.88,79.73,79.74,57537.0,71.9071,71.9612,71.826,71.835,57537.0
2021-06-03 15:00:00,79.73,80.0,79.7,79.99,55023.0,71.826,72.0693,71.799,72.0603,55023.0
2021-06-03 15:30:00,80.01,80.33,79.92,80.28,390979.0,72.0783,72.3666,71.9972,72.3215,390979.0
2021-06-04 09:30:00,80.55,80.8,79.78,79.81,76887.0,72.5647,72.79,71.8711,71.8981,76887.0
2021-06-04 10:00:00,79.77,79.8,79.07,79.18,121138.0,71.8621,71.8891,71.2315,71.3306,121138.0
2021-06-04 10:30:00,79.21,79.56,79.21,79.51,72572.0,71.3576,71.6729,71.3576,71.6278,72572.0
2021-06-04 11:00:00,79.5,79.54,79.18,79.19,66353.0,71.6188,71.6549,71.3306,71.3396,66353.0
2021-06-04 11:30:00,79.2,79.34,79.06,79.11,60020.0,71.3486,71.4747,71.2225,71.2675,60020.0
2021-06-04 12:00:00,79.11,79.2,79.07,79.07,49904.0,71.2675,71.3486,71.2315,71.2315,49904.0
2021-06-04 12:30:00,79.07,79.33,79.03,79.24,83321.0,71.2315,71.4657,71.1954,71.3846,83321.0
2021-06-04 13:00:00,79.26,79.34,79.12,79.2,52170.0,71.4026,71.4747,71.2765,71.3486,52170.0
2021-06-04 13:30:00,79.23,79.33,79.18,79.23,42992.0,71.3756,71.4657,71.3306,71.3756,42992.0
2021-06-04 14:00:00,79.22,79.33,79.19,79.33,81095.0,71.3666,71.4657,71.3396,71.4657,81095.0
2021-06-04 14:30:00,79.32,79.38,79.26,79.38,62144.0,71.4567,71.5107,71.4026,71.5107,62144.0
2021-06-04 15:00:00,79.4,79.6,79.28,79.59,101918.0,71.5287,71.7089,71.4206,71.6999,101918.0
2021-06-04 15:30:00,79.59,79.81,79.58,79.62,434015.0,71.6999,71.8981,71.6909,71.7269,434015.0
2021-06-07 09:30:00,79.86,80.19,79.52,79.65,62083.0,71.9431,72.2404,71.6368,71.754,62083.0
2021-06-07 10:00:00,79.65,79.68,79.41,79.41,64065.0,71.754,71.781,71.5378,71.5378,64065.0
2021-06-07 10:30:00,79.41,79.41,79.06,79.29,235628.0,71.5378,71.5378,71.2225,71.4297,235628.0
2021-06-07 11:00:00,79.32,79.67,79.32,79.44,335936.0,71.4567,71.772,71.4567,71.5648,335936.0
2021-06-07 11:30:00,79.5,79.65,79.48,79.6,82360.0,71.6188,71.754,71.6008,71.7089,82360.0
2021-06-07 12:00:00,79.59,79.63,79.39,79.44,43401.0,71.6999,71.7359,71.5197,71.5648,43401.0
2021-06-07 12:30:00,79.45,79.46,79.32,79.35,38152.0,71.5738,71.5828,71.4567,71.4837,38152.0
2021-06-07 13:00:00,79.36,79.52,79.31,79.45,40280.0,71.4927,71.6368,71.4477,71.5738,40280.0
2021-06-07 13:30:00,79.46,79.6,79.4,79.59,80361.0,71.5828,71.7089,71.5287,71.6999,80361.0
2021-06-07 14:00:00,79.57,79.71,79.52,79.53,61086.0,71.6819,71.808,71.6368,71.6459,61086.0
2021-06-07 14:30:00,79.54,79.68,79.5,79.63,204842.0,71.6549,71.781,71.6188,71.7359,204842.0
2021-06-07 15:00:00,79.63,79.84,79.63,79.79,65298.0,71.7359,71.9251,71.7359,71.8801,65298.0
2021-06-07 15:30:00,79.78,79.87,79.53,79.83,420798.0,71.8711,71.9522,71.6459,71.9161,420798.0
2021-06-08 09:30:00,79.4,80.21,79.4,79.81,136465.0,71.5287,72.2584,71.5287,71.8981,136465.0
2021-06-08 10:00:00,79.86,80.31,79.84,80.19,215771.0,71.9431,72.3485,71.9251,72.2404,215771.0
2021-06-08 10:30:00,80.19,80.36,79.99,80.36,242557.0,72.2404,72.3936,72.0603,72.3936,242557.0
2021-06-08 11:00:00,80.35,80.36,79.94,80.05,138588.0,72.3846,72.3936,72.0152,72.1143,138588.0
2021-06-08 11:30:00,80.05,80.5,80.04,80.37,706754.0,72.1143,72.5197,72.1053,72.4026,706754.0
2021-06-08 12:00:00,80.37,80.38,79.99,80.08,115472.0,72.4026,72.4116,72.0603,72.1413,115472.0
2021-06-08 12:30:00,80.07,80.16,79.91,79.94,99021.0,72.1323,72.2134,71.9882,72.0152,99021.0
2021-06-08 13:00:00,79.93,80.07,79.81,79.84,89112.0,72.0062,72.1323,71.8981,71.9251,89112.0
2021-06-08 13:30:00,79.83,80.1,79.82,80.0,58061.0,71.9161,72.1594,71.9071,72.0693,58061.0
2021-06-08 14:00:00,80.0,80.21,80.0,80.16,85670.0,72.0693,72.2584,72.0693,72.2134,85670.0
2021-06-08 14:30:00,80.16,80.52,80.15,80.35,167384.0,72.2134,72.5377,72.2044,72.3846,167384.0
2021-06-08 15:00:00,80.36,80.42,80.23,80.34,117687.0,72.3936,72.4476,72.2765,72.3756,117687.0
2021-06-08 15:30:00,80.34,80.44,80.25,80.31,216823.0,72.3756,72.4656,72.2945,72.3485,216823.0
2021-06-09 09:30:00,80.52,80.57,79.66,79.68,89772.0,72.5377,72.5828,71.763,71.781,89772.0
2021-06-09 10:00:00,79.69,80.0,79.65,79.9,111395.0,71.79,72.0693,71.754,71.9792,111395.0
2021-06-09 10:30:00,79.88,80.11,79.54,79.59,81571.0,71.9612,72.1684,71.6549,71.6999,81571.0
2021-06-09 11:00:00,79.59,79.72,79.49,79.5,52284.0,71.6999,71.817,71.6098,71.6188,52284.0
2021-06-09 11:30:00,79.5,79.66,79.47,79.64,71655.0,71.6188,71.763,71.5918,71.745,71655.0
2021-06-09 12:00:00,79.63,79.89,79.61,79.77,76352.0,71.7359,71.9702,71.7179,71.8621,76352.0
2021-06-09 12:30:00,79.75,79.87,79.65,79.81,75235.0,71.844,71.9522,71.754,71.8981,75235.0
2021-06-09 13:00:00,79.81,79.88,79.64,79.78,54104.0,71.8981,71.9612,71.745,71.8711,54104.0
2021-06-09 13:30:00,79.77,79.88,79.69,79.84,41924.0,71.8621,71.9612,71.79,71.9251,41924.0
2021-06-09 14:00:00,79.87,79.88,79.67,79.74,43853.0,71.9522,71.9612,71.772,71.835,43853.0
2021-06-09 14:30:00,79.73,79.8,79.71,79.73,44251.0,71.826,71.8891,71.808,71.826,44251.0
2021-06-09 15:00:00,79.71,79.72,79.5,79.53,43837.0,71.808,71.817,71.6188,71.6459,43837.0
2021-06-09 15:30:00,79.52,79.6,79.37,79.45,258254.0,71.6368,71.7089,71.5017,71.5738,258254.0
2021-06-10 09:30:00,79.39,79.6,78.77,78.83,120534.0,71.5197,71.7089,70.9612,71.0153,120534.0
2021-06-10 10:00:00,78.84,78.96,78.56,78.64,102570.0,71.0243,71.1324,70.772,70.8441,102570.0
2021-06-10 10:30:00,78.64,78.7,78.39,78.67,93674.0,70.8441,70.8981,70.6189,70.8711,93674.0
2021-06-10 11:00:00,78.66,78.89,78.6,78.81,36516.0,70.8621,71.0693,70.8081,70.9972,36516.0
2021-06-10 11:30:00,78.81,79.0,78.81,78.93,44711.0,70.9972,71.1684,70.9972,71.1053,44711.0
2021-06-10 12:00:00,78.93,78.97,78.75,78.76,62025.0,71.1053,71.1414,70.9432,70.9522,62025.0
2021-06-10 12:30:00,78.77,78.89,78.66,78.81,56844.0,70.9612,71.0693,70.8621,70.9972,56844.0
2021-06-10 13:00:00,78.78,78.94,78.74,78.91,59672.0,70.9702,71.1143,70.9342,71.0873,59672.0
2021-06-10 13:30:00,78.91,79.2,78.9,79.06,59824.0,71.0873,71.3486,71.0783,71.2225,59824.0
2021-06-10 14:00:00,79.06,79.12,79.0,79.02,46051.0,71.2225,71.2765,71.1684,71.1864,46051.0
2021-06-10 14:30:00,79.03,79.17,79.03,79.1,43917.0,71.1954,71.3215,71.1954,71.2585,43917.0
2021-06-10 15:00:00,79.11,79.11,78.86,78.92,69353.0,71.2675,71.2675,71.0423,71.0963,69353.0
2021-06-10 15:30:00,78.93,79.01,78.77,78.93,227304.0,71.1053,71.1774,70.9612,71.1053,227304.0
2021-06-11 09:30:00,79.2,79.39,78.87,79.28,67592.0,71.3486,71.5197,71.0513,71.4206,67592.0
2021-06-11 10:00:00,79.36,79.43,79.09,79.36,43897.0,71.4927,71.5558,71.2495,71.4927,43897.0
2021-06-11 10:30:00,79.32,79.61,79.3,79.52,42135.0,71.4567,71.7179,71.4387,71.6368,42135.0
2021-06-11 11:00:00,79.51,79.73,79.38,79.41,74265.0,71.6278,71.826,71.5107,71.5378,74265.0
2021-06-11 11:30:00,79.41,79.58,79.36,79.54,41566.0,71.5378,71.6909,71.4927,71.6549,41566.0
2021-06-11 12:00:00,79.57,79.75,79.48,79.74,32220.0,71.6819,71.844,71.6008,71.835,32220.0
2021-06-11 12:30:00,79.7,79.76,79.67,79.75,28787.0,71.799,71.8531,71.772,71.844,28787.0
2021-06-11 13:00:00,79.73,79.8,79.71,79.72,30104.0,71.826,71.8891,71.808,71.817,30104.0
2021-06-11 13:30:00,79.72,79.72,79.57,79.57,65499.0,71.817,71.817,71.6819,71.6819,65499.0
2021-06-11 14:00:00,79.58,79.6,79.36,79.4,49492.0,71.6909,71.7089,71.4927,71.5287,49492.0
2021-06-11 14:30:00,79.4,79.41,79.32,79.39,41298.0,71.5287,71.5378,71.4567,71.5197,41298.0
2021-06-11 15:00:00,79.38,79.42,79.33,79.36,80135.0,71.5107,71.5468,71.4657,71.4927,80135.0
2021-06-11 15:30:00,79.35,79.95,79.3,79.87,358122.0,71.4837,72.0242,71.4387,71.9522,358122.0
2021-06-14 09:30:00,79.88,80.31,79.66,79.69,71000.0,71.9612,72.3485,71.763,71.79,71000.0
2021-06-14 10:00:00,79.69,79.73,79.23,79.27,59010.0,71.79,71.826,71.3756,71.4116,59010.0
2021-06-14 10:30:00,79.25,79.25,78.8,78.89,68110.0,71.3936,71.3936,70.9882,71.0693,68110.0
2021-06-14 11:00:00,78.9,79.02,78.87,78.96,35231.0,71.0783,71.1864,71.0513,71.1324,35231.0
2021-06-14 11:30:00,78.98,79.1,78.88,79.06,34073.0,71.1504,71.2585,71.0603,71.2225,34073.0
2021-06-14 12:00:00,79.09,79.19,79.04,79.12,33928.0,71.2495,71.3396,71.2044,71.2765,33928.0
2021-06-14 12:30:00,79.12,79.16,79.04,79.09,39664.0,71.2765,71.3125,71.2044,71.2495,39664.0
2021-06-14 13:00:00,79.09,79.21,79.05,79.1,47061.0,71.2495,71.3576,71.2134,71.2585,47061.0
2021-06-14 13:30:00,79.1,79.18,79.07,79.16,32149.0,71.2585,71.3306,71.2315,71.3125,32149.0
2021-06-14 14:00:00,79.16,79.23,79.08,79.15,30800.0,71.3125,71.3756,71.2405,71.3035,30800.0
2021-06-14 14:30:00,79.16,79.25,79.14,79.23,56320.0,71.3125,71.3936,71.2945,71.3756,56320.0
2021-06-14 15:00:00,79.24,79.53,79.24,79.37,90719.0,71.3846,71.6459,71.3846,71.5017,90719.0
2021-06-14 15:30:00,79.37,79.42,79.34,79.41,202504.0,71.5017,71.5468,71.4747,71.5378,202504.0
2021-06-15 09:30:00,79.62,79.84,79.4,79.63,106552.0,71.7269,71.9251,71.5287,71.7359,106552.0
2021-06-15 10:00:00,79.63,79.83,79.46,79.61,40575.0,71.7359,71.9161,71.5828,71.7179,40575.0
2021-06-15 10:30:00,79.6,79.6,79.37,79.55,34768.0,71.7089,71.7089,71.5017,71.6639,34768.0
2021-06-15 11:00:00,79.56,79.59,79.38,79.59,53148.0,71.6729,71.6999,71.5107,71.6999,53148.0
2021-06-15 11:30:00,79.56,79.56,79.11,79.16,35887.0,71.6729,71.6729,71.2675,71.3125,35887.0
2021-06-15 12:00:00,79.17,79.32,79.15,79.29,56321.0,71.3215,71.4567,71.3035,71.4297,56321.0
2021-06-15 12:30:00,79.29,79.49,79.24,79.45,40741.0,71.4297,71.6098,71.3846,71.5738,40741.0
2021-06-15 13:00:00,79.45,79.53,79.33,79.41,42762.0,71.5738,71.6459,71.4657,71.5378,42762.0
2021-06-15 13:30:00,79.41,79.5,79.35,79.46,31827.0,71.5378,71.6188,71.4837,71.5828,31827.0
2021-06-15 14:00:00,79.47,79.65,79.46,79.6,61150.0,71.5918,71.754,71.5828,71.7089,61150.0
2021-06-15 14:30:00,79.6,79.67,79.57,79.59,66146.0,71.7089,71.772,71.6819,71.6999,66146.0
2021-06-15 15:00:00,79.56,79.58,79.29,79.3,113245.0,71.6729,71.6909,71.4297,71.4387,113245.0
2021-06-15 15:30:00,79.31,79.42,79.15,79.23,177626.0,71.4477,71.5468,71.3035,71.3756,177626.0
2021-06-16 09:30:00,79.11,79.27,78.15,78.41,90074.0,71.2675,71.4116,70.4027,70.6369,90074.0
2021-06-16 10:00:00,78.39,78.46,77.93,78.06,67847.0,70.6189,70.6819,70.2045,70.3216,67847.0
2021-06-16 10:30:00,78.03,78.31,78.01,78.23,114273.0,70.2946,70.5468,70.2765,70.4747,114273.0
2021-06-16 11:00:00,78.23,78.62,78.18,78.59,61385.0,70.4747,70.8261,70.4297,70.799,61385.0
2021-06-16 11:30:00,78.58,78.71,78.51,78.65,50493.0,70.79,70.9071,70.727,70.8531,50493.0
2021-06-16 12:00:00,78.64,78.67,78.4,78.4,29367.0,70.8441,70.8711,70.6279,70.6279,29367.0
2021-06-16 12:30:00,78.42,78.49,78.37,78.42,47566.0,70.6459,70.709,70.6009,70.6459,47566.0
2021-06-16 13:00:00,78.42,78.44,78.11,78.12,35051.0,70.6459,70.6639,70.3666,70.3756,35051.0
2021-06-16 13:30:00,78.09,78.21,77.95,78.15,46421.0,70.3486,70.4567,70.2225,70.4027,46421.0
2021-06-16 14:00:00,78.11,78.11,77.5,77.67,71145.0,70.3666,70.3666,69.8171,69.9702,71145.0
2021-06-16 14:30:00,77.66,77.84,77.5,77.68,94425.0,69.9612,70.1234,69.8171,69.9793,94425.0
2021-06-16 15:00:00,77.67,77.77,77.51,77.65,131233.0,69.9702,70.0603,69.8261,69.9522,131233.0
2021-06-16 15:30:00,77.63,77.66,77.41,77.44,359588.0,69.9342,69.9612,69.736,69.763,359588.0
2021-06-17 09:30:00,77.77,77.84,76.95,77.01,109286.0,70.0603,70.1234,69.3216,69.3757,109286.0
2021-06-17 10:00:00,76.98,77.18,76.68,76.72,76176.0,69.3487,69.5288,69.0784,69.1144,76176.0
2021-06-17 10:30:00,76.73,76.94,76.62,76.69,56579.0,69.1234,69.3126,69.0243,69.0874,56579.0
2021-06-17 11:00:00,76.73,76.76,76.49,76.59,68385.0,69.1234,69.1505,68.9072,68.9973,68385.0
2021-06-17 11:30:00,76.58,76.65,75.91,75.94,66956.0,68.9883,69.0514,68.3847,68.4118,66956.0
2021-06-17 12:00:00,75.92,76.11,75.74,75.75,74971.0,68.3937,68.5649,68.2316,68.2406,74971.0
2021-06-17 12:30:00,75.76,76.12,75.7,76.09,58827.0,68.2496,68.5739,68.1955,68.5469,58827.0
2021-06-17 13:00:00,76.08,76.29,76.07,76.25,54117.0,68.5379,68.7271,68.5289,68.691,54117.0
2021-06-17 13:30:00,76.25,76.41,76.2,76.27,63864.0,68.691,68.8352,68.646,68.709,63864.0
2021-06-17 14:00:00,76.3,76.32,76.07,76.07,46024.0,68.7361,68.7541,68.5289,68.5289,46024.0
2021-06-17 14:30:00,76.08,76.18,75.99,76.11,47797.0,68.5379,68.628,68.4568,68.5649,47797.0
2021-06-17 15:00:00,76.14,76.3,76.13,76.23,63853.0,68.5919,68.7361,68.5829,68.673,63853.0
2021-06-17 15:30:00,76.23,76.44,75.95,76.05,294520.0,68.673,68.8622,68.4208,68.5108,294520.0
2021-06-18 09:30:00,75.03,75.41,74.38,74.61,592306.0,67.592,67.9343,67.0064,67.2136,592306.0
2021-06-18 10:00:00,74.56,74.64,74.2,74.53,194398.0,67.1686,67.2406,66.8442,67.1415,194398.0
2021-06-18 10:30:00,74.53,74.91,74.41,74.9,132445.0,67.1415,67.4839,67.0334,67.4748,132445.0
2021-06-18 11:00:00,74.91,75.2,74.83,74.99,152761.0,67.4839,67.7451,67.4118,67.5559,152761.0
2021-06-18 11:30:00,74.98,75.45,74.94,75.44,124543.0,67.5469,67.9703,67.5109,67.9613,124543.0
2021-06-18 12:00:00,75.44,75.44,75.02,75.13,85170.0,67.9613,67.9613,67.583,67.682,85170.0
2021-06-18 12:30:00,75.11,75.12,74.92,75.02,47105.0,67.664,67.673,67.4929,67.583,47105.0
2021-06-18 13:00:00,75.03,75.15,75.0,75.09,99530.0,67.592,67.7001,67.5649,67.646,99530.0
2021-06-18 13:30:00,75.1,75.35,75.08,75.16,113835.0,67.655,67.8802,67.637,67.7091,113835.0
2021-06-18 14:00:00,75.15,75.35,75.11,75.29,84583.0,67.7001,67.8802,67.664,67.8262,84583.0
2021-06-18 14:30:00,75.28,75.28,74.96,75.0,110699.0,67.8172,67.8172,67.5289,67.5649,110699.0
2021-06-18 15:00:00,75.0,75.29,74.9,75.08,111035.0,67.5649,67.8262,67.4748,67.637,111035.0
2021-06-18 15:30:00,75.08,75.17,74.68,74.7,385919.0,67.637,67.7181,67.2767,67.2947,385919.0
2021-06-21 09:30:00,75.4,76.22,75.08,75.95,114466.0,67.9253,68.664,67.637,68.4208,114466.0
2021-06-21 10:00:00,75.94,76.28,75.81,76.25,82384.0,68.4118,68.718,68.2946,68.691,82384.0
2021-06-21 10:30:00,76.25,76.41,76.16,76.28,97108.0,68.691,68.8352,68.6099,68.718,97108.0
2021-06-21 11:00:00,76.32,76.44,76.08,76.38,78894.0,68.7541,68.8622,68.5379,68.8081,78894.0
2021-06-21 11:30:00,76.4,76.56,76.38,76.39,75482.0,68.8261,68.9703,68.8081,68.8171,75482.0
2021-06-21 12:00:00,76.38,76.68,76.37,76.66,71206.0,68.8081,69.0784,68.7991,69.0604,71206.0
2021-06-21 12:30:00,76.67,76.76,76.61,76.73,72295.0,69.0694,69.1505,69.0153,69.1234,72295.0
2021-06-21 13:00:00,76.74,77.07,76.74,77.04,56503.0,69.1324,69.4297,69.1324,69.4027,56503.0
2021-06-21 13:30:00,77.05,77.28,76.98,77.25,78127.0,69.4117,69.6189,69.3487,69.5919,78127.0
2021-06-21 14:00:00,77.26,77.33,77.16,77.18,97045.0,69.6009,69.664,69.5108,69.5288,97045.0
2021-06-21 14:30:00,77.17,77.39,77.16,77.38,109360.0,69.5198,69.718,69.5108,69.709,109360.0
2021-06-21 15:00:00,77.38,77.38,77.13,77.2,128023.0,69.709,69.709,69.4838,69.5468,128023.0
2021-06-21 15:30:00,77.2,77.39,77.05,77.37,373195.0,69.5468,69.718,69.4117,69.7,373195.0
2021-06-22 09:30:00,77.15,77.15,76.07,76.23,318524.0,69.5018,69.5018,68.5289,68.673,318524.0
2021-06-22 10:00:00,76.25,76.45,75.97,76.32,155348.0,68.691,68.8712,68.4388,68.7541,155348.0
2021-06-22 10:30:00,76.3,76.7,76.2,76.48,87591.0,68.7361,69.0964,68.646,68.8982,87591.0
2021-06-22 11:00:00,76.49,76.77,76.44,76.56,68014.0,68.9072,69.1595,68.8622,68.9703,68014.0
2021-06-22 11:30:00,76.56,76.65,76.3,76.31,97959.0,68.9703,69.0514,68.7361,68.7451,97959.0
2021-06-22 12:00:00,76.28,76.55,76.25,76.55,65133.0,68.718,68.9613,68.691,68.9613,65133.0
2021-06-22 12:30:00,76.53,76.79,76.31,76.77,84243.0,68.9433,69.1775,68.7451,69.1595,84243.0
2021-06-22 13:00:00,76.76,76.92,76.69,76.77,62834.0,69.1505,69.2946,69.0874,69.1595,62834.0
2021-06-22 13:30:00,76.78,76.86,76.63,76.84,56328.0,69.1685,69.2405,69.0333,69.2225,56328.0
2021-06-22 14:00:00,76.84,77.31,76.82,77.3,92983.0,69.2225,69.6459,69.2045,69.6369,92983.0
2021-06-22 14:30:00,77.3,77.73,77.29,77.56,287015.0,69.6369,70.0243,69.6279,69.8712,287015.0
2021-06-22 15:00:00,77.55,77.57,77.34,77.47,76698.0,69.8621,69.8802,69.673,69.7901,76698.0
2021-06-22 15:30:00,77.48,77.53,77.11,77.12,237814.0,69.7991,69.8441,69.4658,69.4748,237814.0
2021-06-23 09:30:00,77.18,77.3,76.9,77.16,49335.0,69.5288,69.6369,69.2766,69.5108,49335.0
2021-06-23 10:00:00,77.19,77.43,77.01,77.34,31312.0,69.5378,69.754,69.3757,69.673,31312.0
2021-06-23 10:30:00,77.37,77.56,77.22,77.5,39659.0,69.7,69.8712,69.5649,69.8171,39659.0
2021-06-23 11:00:00,77.5,77.52,77.28,77.52,40861.0,69.8171,69.8351,69.6189,69.8351,40861.0
2021-06-23 11:30:00,77.53,77.53,77.37,77.45,29787.0,69.8441,69.8441,69.7,69.7721,29787.0
2021-06-23 12:00:00,77.45,77.63,77.32,77.63,77022.0,69.7721,69.9342,69.6549,69.9342,77022.0
2021-06-23 12:30:00,77.62,77.68,77.44,77.54,30508.0,69.9252,69.9793,69.763,69.8531,30508.0
2021-06-23 13:00:00,77.54,77.78,77.49,77.66,44620.0,69.8531,70.0693,69.8081,69.9612,44620.0
2021-06-23 13:30:00,77.64,77.72,77.61,77.67,24346.0,69.9432,70.0153,69.9162,69.9702,24346.0
2021-06-23 14:00:00,77.66,77.78,77.63,77.68,44311.0,69.9612,70.0693,69.9342,69.9793,44311.0
2021-06-23 14:30:00,77.69,77.76,77.65,77.66,36039.0,69.9883,70.0513,69.9522,69.9612,36039.0
2021-06-23 15:00:00,77.66,77.87,77.66,77.79,63326.0,69.9612,70.1504,69.9612,70.0784,63326.0
2021-06-23 15:30:00,77.78,77.84,77.27,77.27,184088.0,70.0693,70.1234,69.6099,69.6099,184088.0
2021-06-24 09:30:00,77.52,77.66,77.35,77.38,73174.0,69.8351,69.9612,69.682,69.709,73174.0
2021-06-24 10:00:00,77.38,77.58,77.27,77.41,28669.0,69.709,69.8892,69.6099,69.736,28669.0
2021-06-24 10:30:00,77.41,77.52,77.28,77.32,25358.0,69.736,69.8351,69.6189,69.6549,25358.0
2021-06-24 11:00:00,77.33,77.38,77.17,77.22,39061.0,69.664,69.709,69.5198,69.5649,39061.0
2021-06-24 11:30:00,77.22,77.27,77.09,77.09,33643.0,69.5649,69.6099,69.4477,69.4477,33643.0
2021-06-24 12:00:00,77.05,77.18,76.99,77.1,41239.0,69.4117,69.5288,69.3577,69.4568,41239.0
2021-06-24 12:30:00,77.12,77.43,77.08,77.38,23044.0,69.4748,69.754,69.4387,69.709,23044.0
2021-06-24 13:00:00,77.39,77.47,77.19,77.2,39872.0,69.718,69.7901,69.5378,69.5468,39872.0
2021-06-24 13:30:00,77.2,77.41,77.2,77.34,25131.0,69.5468,69.736,69.5468,69.673,25131.0
2021-06-24 14:00:00,77.36,77.45,77.33,77.42,38883.0,69.691,69.7721,69.664,69.745,38883.0
2021-06-24 14:30:00,77.43,77.44,77.26,77.29,68583.0,69.754,69.763,69.6009,69.6279,68583.0
2021-06-24 15:00:00,77.3,77.45,77.26,77.27,56181.0,69.6369,69.7721,69.6009,69.6099,56181.0
2021-06-24 15:30:00,77.27,77.35,77.12,77.23,311688.0,69.6099,69.682,69.4748,69.5739,311688.0
2021-06-25 09:30:00,77.32,77.67,77.3,77.41,111911.0,69.6549,69.9702,69.6369,69.736,111911.0
2021-06-25 10:00:00,77.43,77.67,77.28,77.32,62639.0,69.754,69.9702,69.6189,69.6549,62639.0
2021-06-25 10:30:00,77.3,77.43,77.15,77.39,38648.0,69.6369,69.754,69.5018,69.718,38648.0
2021-06-25 11:00:00,77.38,77.44,77.28,77.39,68396.0,69.709,69.763,69.6189,69.718,68396.0
2021-06-25 11:30:00,77.38,77.43,77.23,77.41,42588.0,69.709,69.754,69.5739,69.736,42588.0
2021-06-25 12:00:00,77.4,77.54,77.38,77.41,29278.0,69.727,69.8531,69.709,69.736,29278.0
2021-06-25 12:30:00,77.41,77.51,77.38,77.51,32113.0,69.736,69.8261,69.709,69.8261,32113.0
2021-06-25 13:00:00,77.5,77.51,77.35,77.42,28879.0,69.8171,69.8261,69.682,69.745,28879.0
2021-06-25 13:30:00,77.44,77.56,77.42,77.53,31698.0,69.763,69.8712,69.745,69.8441,31698.0
2021-06-25 14:00:00,77.53,77.54,77.43,77.51,42193.0,69.8441,69.8531,69.754,69.8261,42193.0
2021-06-25 14:30:00,77.52,77.57,77.33,77.43,55759.0,69.8351,69.8802,69.664,69.754,55759.0
2021-06-25 15:00:00,77.43,77.51,77.38,77.48,55622.0,69.754,69.8261,69.709,69.7991,55622.0
2021-06-25 15:30:00,77.48,77.51,76.88,77.04,528501.0,69.7991,69.8261,69.2586,69.4027,528501.0
2021-06-28 09:30:00,77.05,77.05,76.14,76.42,130538.0,69.4117,69.4117,68.5919,68.8442,130538.0
2021-06-28 10:00:00,76.43,76.43,75.71,75.94,105904.0,68.8532,68.8532,68.2046,68.4118,105904.0
2021-06-28 10:30:00,75.97,76.26,75.88,76.19,276361.0,68.4388,68.7,68.3577,68.637,276361.0
2021-06-28 11:00:00,76.18,76.49,76.1,76.3,143666.0,68.628,68.9072,68.5559,68.7361,143666.0
2021-06-28 11:30:00,76.31,76.37,75.78,75.88,74197.0,68.7451,68.7991,68.2676,68.3577,74197.0
2021-06-28 12:00:00,75.89,75.96,75.75,75.83,333430.0,68.3667,68.4298,68.2406,68.3127,333430.0
2021-06-28 12:30:00,75.84,76.02,75.83,75.93,147324.0,68.3217,68.4838,68.3127,68.4027,147324.0
2021-06-28 13:00:00,75.93,76.04,75.81,76.04,119771.0,68.4027,68.5018,68.2946,68.5018,119771.0
2021-06-28 13:30:00,76.03,76.54,76.01,76.52,172620.0,68.4928,68.9523,68.4748,68.9343,172620.0
2021-06-28 14:00:00,76.51,76.7,76.51,76.68,77533.0,68.9252,69.0964,68.9252,69.0784,77533.0
2021-06-28 14:30:00,76.67,76.73,76.39,76.39,77383.0,69.0694,69.1234,68.8171,68.8171,77383.0
2021-06-28 15:00:00,76.41,76.55,76.28,76.45,109155.0,68.8352,68.9613,68.718,68.8712,109155.0
2021-06-28 15:30:00,76.46,76.49,76.2,76.23,477920.0,68.8802,68.9072,68.646,68.673,477920.0
2021-06-29 09:30:00,76.42,76.79,75.84,75.97,94155.0,68.8442,69.1775,68.3217,68.4388,94155.0
2021-06-29 10:00:00,75.98,76.38,75.94,76.36,123582.0,68.4478,68.8081,68.4118,68.7901,123582.0
2021-06-29 10:30:00,76.36,76.46,76.2,76.32,65770.0,68.7901,68.8802,68.646,68.7541,65770.0
2021-06-29 11:00:00,76.33,76.64,76.31,76.55,70564.0,68.7631,69.0424,68.7451,68.9613,70564.0
2021-06-29 11:30:00,76.55,76.56,76.19,76.3,45822.0,68.9613,68.9703,68.637,68.7361,45822.0
2021-06-29 12:00:00,76.29,76.4,76.25,76.3,49187.0,68.7271,68.8261,68.691,68.7361,49187.0
2021-06-29 12:30:00,76.29,76.33,76.19,76.24,51305.0,68.7271,68.7631,68.637,68.682,51305.0
2021-06-29 13:00:00,76.25,76.35,76.22,76.26,39482.0,68.691,68.7811,68.664,68.7,39482.0
2021-06-29 13:30:00,76.28,76.42,76.2,76.34,59533.0,68.718,68.8442,68.646,68.7721,59533.0
2021-06-29 14:00:00,76.33,76.35,76.1,76.14,59003.0,68.7631,68.7811,68.5559,68.5919,59003.0
2021-06-29 14:30:00,76.13,76.15,76.04,76.09,47987.0,68.5829,68.6009,68.5018,68.5469,47987.0
2021-06-29 15:00:00,76.07,76.13,75.95,75.95,65391.0,68.5289,68.5829,68.4208,68.4208,65391.0
2021-06-29 15:30:00,75.94,75.95,75.64,75.69,311335.0,68.4118,68.4208,68.1415,68.1865,311335.0
2021-06-30 09:30:00,75.68,76.3,75.59,76.24,113368.0,68.1775,68.7361,68.0964,68.682,113368.0
2021-06-30 10:00:00,76.27,76.71,76.2,76.55,390238.0,68.709,69.1054,68.646,68.9613,390238.0
2021-06-30 10:30:00,76.55,76.95,76.55,76.75,156380.0,68.9613,69.3216,68.9613,69.1415,156380.0
2021-06-30 11:00:00,76.73,77.0,76.65,76.83,77306.0,69.1234,69.3667,69.0514,69.2135,77306.0
2021-06-30 11:30:00,76.85,77.3,76.85,77.19,51554.0,69.2315,69.6369,69.2315,69.5378,51554.0
2021-06-30 12:00:00,77.19,77.41,77.15,77.23,107132.0,69.5378,69.736,69.5018,69.5739,107132.0
2021-06-30 12:30:00,77.23,77.33,77.1,77.16,64453.0,69.5739,69.664,69.4568,69.5108,64453.0
2021-06-30 13:00:00,77.16,77.38,77.16,77.37,46593.0,69.5108,69.709,69.5108,69.7,46593.0
2021-06-30 13:30:00,77.36,77.48,77.33,77.46,60642.0,69.691,69.7991,69.664,69.7811,60642.0
2021-06-30 14:00:00,77.47,77.65,77.45,77.62,95098.0,69.7901,69.9522,69.7721,69.9252,95098.0
2021-06-30 14:30:00,77.61,77.62,77.34,77.38,102344.0,69.9162,69.9252,69.673,69.709,102344.0
2021-06-30 15:00:00,77.39,77.49,77.31,77.36,164251.0,69.718,69.8081,69.6459,69.691,164251.0
2021-06-30 15:30:00,77.35,77.86,77.3,77.74,426337.0,69.682,70.1414,69.6369,70.0333,426337.0
2021-07-01 09:30:00,77.57,77.89,76.78,77.01,568595.0,70.3077,70.5977,69.5917,69.8001,568595.0
2021-07-01 10:00:00,76.99,77.35,76.57,77.2,273218.0,69.782,70.1083,69.4013,69.9723,273218.0
2021-07-01 10:30:00,77.17,77.26,76.61,76.65,80967.0,69.9452,70.0267,69.4376,69.4738,80967.0
2021-07-01 11:00:00,76.66,77.18,76.61,77.06,64195.0,69.4829,69.9542,69.4376,69.8454,64195.0
2021-07-01 11:30:00,77.09,77.44,77.05,77.3,84177.0,69.8726,70.1899,69.8364,70.063,84177.0
2021-07-01 12:00:00,77.3,77.49,77.23,77.49,47915.0,70.063,70.2352,69.9995,70.2352,47915.0
2021-07-01 12:30:00,77.48,77.72,77.45,77.67,58360.0,70.2261,70.4437,70.1989,70.3983,58360.0
2021-07-01 13:00:00,77.69,77.7,77.27,77.33,42826.0,70.4165,70.4255,70.0358,70.0902,42826.0
2021-07-01 13:30:00,77.33,77.33,77.05,77.12,64668.0,70.0902,70.0902,69.8364,69.8998,64668.0
2021-07-01 14:00:00,77.12,77.13,76.89,76.97,41577.0,69.8998,69.9089,69.6914,69.7639,41577.0
2021-07-01 14:30:00,76.97,77.07,76.92,77.03,74836.0,69.7639,69.8545,69.7186,69.8183,74836.0
2021-07-01 15:00:00,77.04,77.08,76.92,76.92,64568.0,69.8273,69.8636,69.7186,69.7186,64568.0
2021-07-01 15:30:00,76.92,76.97,76.77,76.82,343505.0,69.7186,69.7639,69.5826,69.6279,343505.0
2021-07-02 09:30:00,76.89,77.02,76.5,76.7,52322.0,69.6914,69.8092,69.3379,69.5192,52322.0
2021-07-02 10:00:00,76.69,77.02,76.56,76.82,1272309.0,69.5101,69.8092,69.3923,69.6279,1272309.0
2021-07-02 10:30:00,76.87,77.04,76.86,76.99,56546.0,69.6732,69.8273,69.6642,69.782,56546.0
2021-07-02 11:00:00,77.01,77.02,76.87,76.91,81078.0,69.8001,69.8092,69.6732,69.7095,81078.0
2021-07-02 11:30:00,76.9,76.94,76.71,76.76,40517.0,69.7004,69.7367,69.5282,69.5735,40517.0
2021-07-02 12:00:00,76.76,76.85,76.68,76.68,43567.0,69.5735,69.6551,69.501,69.501,43567.0
2021-07-02 12:30:00,76.65,76.84,76.63,76.78,30624.0,69.4738,69.646,69.4557,69.5917,30624.0
2021-07-02 13:00:00,76.76,76.98,76.75,76.97,34541.0,69.5735,69.7729,69.5645,69.7639,34541.0
2021-07-02 13:30:00,76.97,77.01,76.84,76.86,45886.0,69.7639,69.8001,69.646,69.6642,45886.0
2021-07-02 14:00:00,76.9,77.01,76.82,76.85,55880.0,69.7004,69.8001,69.6279,69.6551,55880.0
2021-07-02 14:30:00,76.84,76.92,76.74,76.77,46032.0,69.646,69.7186,69.5554,69.5826,46032.0
2021-07-02 15:00:00,76.75,76.82,76.67,76.76,52359.0,69.5645,69.6279,69.492,69.5735,52359.0
2021-07-02 15:30:00,76.77,76.87,76.49,76.62,487100.0,69.5826,69.6732,69.3288,69.4466,487100.0
2021-07-06 09:30:00,76.35,76.7,75.94,76.62,1039602.0,69.2019,69.5192,68.8303,69.4466,1039602.0
2021-07-06 10:00:00,76.62,76.66,75.75,75.76,68762.0,69.4466,69.4829,68.6581,68.6672,68762.0
2021-07-06 10:30:00,75.76,75.79,75.34,75.56,107223.0,68.6672,68.6944,68.2865,68.4859,107223.0
2021-07-06 11:00:00,75.49,75.86,75.49,75.72,86350.0,68.4224,68.7578,68.4224,68.6309,86350.0
2021-07-06 11:30:00,75.7,76.06,75.69,75.92,40375.0,68.6128,68.9391,68.6037,68.8122,40375.0
2021-07-06 12:00:00,75.89,76.16,75.81,75.93,88150.0,68.785,69.0297,68.7125,68.8212,88150.0
2021-07-06 12:30:00,75.9,75.94,75.75,75.83,33103.0,68.7941,68.8303,68.6581,68.7306,33103.0
2021-07-06 13:00:00,75.82,75.88,75.73,75.82,30446.0,68.7215,68.7759,68.64,68.7215,30446.0
2021-07-06 13:30:00,75.81,75.89,75.71,75.79,49806.0,68.7125,68.785,68.6218,68.6944,49806.0
2021-07-06 14:00:00,75.81,75.85,75.67,75.77,57101.0,68.7125,68.7487,68.5856,68.6762,57101.0
2021-07-06 14:30:00,75.75,75.79,75.54,75.56,85456.0,68.6581,68.6944,68.4678,68.4859,85456.0
2021-07-06 15:00:00,75.56,75.69,75.43,75.66,90052.0,68.4859,68.6037,68.3681,68.5765,90052.0
2021-07-06 15:30:00,75.66,75.79,75.33,75.35,479370.0,68.5765,68.6944,68.2774,68.2955,479370.0
2021-07-07 09:30:00,75.37,75.63,74.8,74.95,159295.0,68.3137,68.5493,67.797,67.933,159295.0
2021-07-07 10:00:00,75.0,75.13,74.6,74.61,89342.0,67.9783,68.0961,67.6158,67.6248,89342.0
2021-07-07 10:30:00,74.62,74.66,74.27,74.46,125529.0,67.6339,67.6701,67.3167,67.4889,125529.0
2021-07-07 11:00:00,74.44,75.25,74.44,75.23,163933.0,67.4707,68.2049,67.4707,68.1868,163933.0
2021-07-07 11:30:00,75.23,75.63,75.22,75.26,80095.0,68.1868,68.5493,68.1777,68.214,80095.0
2021-07-07 12:00:00,75.28,75.38,75.19,75.38,77071.0,68.2321,68.3227,68.1505,68.3227,77071.0
2021-07-07 12:30:00,75.39,75.66,75.39,75.42,42227.0,68.3318,68.5765,68.3318,68.359,42227.0
2021-07-07 13:00:00,75.41,75.45,75.01,75.06,59413.0,68.3499,68.3862,67.9874,68.0327,59413.0
2021-07-07 13:30:00,75.02,75.1,74.66,74.68,139524.0,67.9964,68.0689,67.6701,67.6883,139524.0
2021-07-07 14:00:00,74.7,75.15,74.7,75.02,106463.0,67.7064,68.1143,67.7064,67.9964,106463.0
2021-07-07 14:30:00,75.01,75.01,74.73,74.92,53902.0,67.9874,67.9874,67.7336,67.9058,53902.0
2021-07-07 15:00:00,74.94,75.17,74.84,75.14,48881.0,67.9239,68.1324,67.8333,68.1052,48881.0
2021-07-07 15:30:00,75.14,75.14,74.78,74.86,255648.0,68.1052,68.1052,67.7789,67.8514,255648.0
2021-07-08 09:30:00,74.24,74.51,73.61,73.8,200063.0,67.2895,67.5342,66.7184,66.8907,200063.0
2021-07-08 10:00:00,73.8,74.13,73.51,73.94,108982.0,66.8907,67.1898,66.6278,67.0176,108982.0
2021-07-08 10:30:00,73.99,74.25,73.9,74.17,89927.0,67.0629,67.2985,66.9813,67.226,89927.0
2021-07-08 11:00:00,74.15,74.58,74.14,74.42,108781.0,67.2079,67.5976,67.1988,67.4526,108781.0
2021-07-08 11:30:00,74.4,74.67,74.36,74.58,90814.0,67.4345,67.6792,67.3982,67.5976,90814.0
2021-07-08 12:00:00,74.56,74.76,74.52,74.64,70979.0,67.5795,67.7608,67.5433,67.652,70979.0
2021-07-08 12:30:00,74.63,74.75,74.57,74.69,73262.0,67.643,67.7517,67.5886,67.6973,73262.0
2021-07-08 13:00:00,74.68,74.72,74.37,74.53,37352.0,67.6883,67.7245,67.4073,67.5523,37352.0
2021-07-08 13:30:00,74.54,74.55,74.26,74.28,38987.0,67.5614,67.5704,67.3076,67.3257,38987.0
2021-07-08 14:00:00,74.29,74.3,74.06,74.06,48910.0,67.3348,67.3438,67.1263,67.1263,48910.0
2021-07-08 14:30:00,74.06,74.09,73.95,74.04,67037.0,67.1263,67.1535,67.0266,67.1082,67037.0
2021-07-08 15:00:00,74.04,74.17,73.97,74.12,81299.0,67.1082,67.226,67.0447,67.1807,81299.0
2021-07-08 15:30:00,74.11,74.32,73.91,74.32,306452.0,67.1716,67.362,66.9904,67.362,306452.0
2021-07-09 09:30:00,75.28,75.77,74.83,75.73,76507.0,68.2321,68.6762,67.8242,68.64,76507.0
2021-07-09 10:00:00,75.75,76.24,75.74,76.22,71297.0,68.6581,69.1022,68.649,69.0841,71297.0
2021-07-09 10:30:00,76.22,76.52,75.76,75.83,105485.0,69.0841,69.356,68.6672,68.7306,105485.0
2021-07-09 11:00:00,75.85,76.03,75.65,76.03,64155.0,68.7487,68.9119,68.5675,68.9119,64155.0
2021-07-09 11:30:00,76.03,76.23,75.97,76.04,90905.0,68.9119,69.0932,68.8575,68.9209,90905.0
2021-07-09 12:00:00,76.02,76.14,75.92,75.94,66397.0,68.9028,69.0116,68.8122,68.8303,66397.0
2021-07-09 12:30:00,75.92,76.03,75.87,75.91,39832.0,68.8122,68.9119,68.7669,68.8031,39832.0
2021-07-09 13:00:00,75.91,75.92,75.74,75.8,30169.0,68.8031,68.8122,68.649,68.7034,30169.0
2021-07-09 13:30:00,75.82,75.84,75.74,75.76,28821.0,68.7215,68.7397,68.649,68.6672,28821.0
2021-07-09 14:00:00,75.75,75.93,75.75,75.87,69960.0,68.6581,68.8212,68.6581,68.7669,69960.0
2021-07-09 14:30:00,75.85,75.99,75.78,75.94,41890.0,68.7487,68.8756,68.6853,68.8303,41890.0
2021-07-09 15:00:00,75.93,76.11,75.85,76.05,49818.0,68.8212,68.9844,68.7487,68.93,49818.0
2021-07-09 15:30:00,76.05,76.23,76.05,76.13,207838.0,68.93,69.0932,68.93,69.0025,207838.0
2021-07-12 09:30:00,75.26,75.57,74.91,75.48,124935.0,68.214,68.4949,67.8967,68.4134,124935.0
2021-07-12 10:00:00,75.48,75.72,75.4,75.55,86233.0,68.4134,68.6309,68.3409,68.4768,86233.0
2021-07-12 10:30:00,75.55,75.68,75.15,75.26,64598.0,68.4768,68.5946,68.1143,68.214,64598.0
2021-07-12 11:00:00,75.27,75.48,75.07,75.43,114681.0,68.223,68.4134,68.0418,68.3681,114681.0
2021-07-12 11:30:00,75.43,75.5,75.27,75.32,46589.0,68.3681,68.4315,68.223,68.2684,46589.0
2021-07-12 12:00:00,75.32,75.36,75.11,75.18,42723.0,68.2684,68.3046,68.078,68.1415,42723.0
2021-07-12 12:30:00,75.18,75.27,75.06,75.11,38519.0,68.1415,68.223,68.0327,68.078,38519.0
2021-07-12 13:00:00,75.11,75.23,74.9,75.2,131870.0,68.078,68.1868,67.8877,68.1596,131870.0
2021-07-12 13:30:00,75.19,75.28,75.17,75.24,32707.0,68.1505,68.2321,68.1324,68.1958,32707.0
2021-07-12 14:00:00,75.23,75.36,75.23,75.32,66365.0,68.1868,68.3046,68.1868,68.2684,66365.0
2021-07-12 14:30:00,75.34,75.36,75.14,75.28,53060.0,68.2865,68.3046,68.1052,68.2321,53060.0
2021-07-12 15:00:00,75.27,75.28,75.08,75.19,116033.0,68.223,68.2321,68.0508,68.1505,116033.0
2021-07-12 15:30:00,75.18,75.25,75.0,75.23,209907.0,68.1415,68.2049,67.9783,68.1868,209907.0
2021-07-13 09:30:00,74.89,74.91,74.28,74.3,95606.0,67.8786,67.8967,67.3257,67.3438,95606.0
2021-07-13 10:00:00,74.3,74.44,74.11,74.19,95451.0,67.3438,67.4707,67.1716,67.2441,95451.0
2021-07-13 10:30:00,74.19,74.36,73.96,74.08,64079.0,67.2441,67.3982,67.0357,67.1444,64079.0
2021-07-13 11:00:00,74.06,74.15,73.89,74.09,51956.0,67.1263,67.2079,66.9722,67.1535,51956.0
2021-07-13 11:30:00,74.09,74.2,73.9,74.17,72494.0,67.1535,67.2532,66.9813,67.226,72494.0
2021-07-13 12:00:00,74.17,74.24,73.76,73.77,62983.0,67.226,67.2895,66.8544,66.8635,62983.0
2021-07-13 12:30:00,73.77,73.78,73.49,73.53,85540.0,66.8635,66.8725,66.6097,66.6459,85540.0
2021-07-13 13:00:00,73.55,73.64,73.44,73.59,75397.0,66.6641,66.7456,66.5644,66.7003,75397.0
2021-07-13 13:30:00,73.6,74.05,73.59,74.01,55353.0,66.7094,67.1173,66.7003,67.081,55353.0
2021-07-13 14:00:00,74.0,74.02,73.61,73.67,96425.0,67.0719,67.0901,66.7184,66.7728,96425.0
2021-07-13 14:30:00,73.67,73.67,73.36,73.47,84150.0,66.7728,66.7728,66.4919,66.5916,84150.0
2021-07-13 15:00:00,73.45,73.58,73.13,73.18,154943.0,66.5734,66.6913,66.2834,66.3287,154943.0
2021-07-13 15:30:00,73.17,73.34,73.09,73.31,425852.0,66.3196,66.4737,66.2471,66.4465,425852.0
2021-07-14 09:30:00,73.5,74.44,73.5,73.85,144448.0,66.6187,67.4707,66.6187,66.936,144448.0
2021-07-14 10:00:00,73.82,73.97,73.51,73.77,61799.0,66.9088,67.0447,66.6278,66.8635,61799.0
2021-07-14 10:30:00,73.79,73.86,73.54,73.66,52957.0,66.8816,66.945,66.655,66.7638,52957.0
2021-07-14 11:00:00,73.65,73.65,73.39,73.47,43933.0,66.7547,66.7547,66.519,66.5916,43933.0
2021-07-14 11:30:00,73.5,73.54,73.25,73.34,39218.0,66.6187,66.655,66.3922,66.4737,39218.0
2021-07-14 12:00:00,73.33,73.53,73.33,73.5,48053.0,66.4647,66.6459,66.4647,66.6187,48053.0
2021-07-14 12:30:00,73.49,73.67,73.49,73.6,37156.0,66.6097,66.7728,66.6097,66.7094,37156.0
2021-07-14 13:00:00,73.61,73.62,73.46,73.55,31651.0,66.7184,66.7275,66.5825,66.6641,31651.0
2021-07-14 13:30:00,73.55,73.61,73.48,73.52,77980.0,66.6641,66.7184,66.6006,66.6369,77980.0
2021-07-14 14:00:00,73.53,73.55,73.42,73.46,124018.0,66.6459,66.6641,66.5462,66.5825,124018.0
2021-07-14 14:30:00,73.47,73.56,73.4,73.45,90430.0,66.5916,66.6731,66.5281,66.5734,90430.0
2021-07-14 15:00:00,73.47,73.58,73.39,73.41,71378.0,66.5916,66.6913,66.519,66.5372,71378.0
2021-07-14 15:30:00,73.41,73.51,73.16,73.22,291942.0,66.5372,66.6278,66.3106,66.365,291942.0
2021-07-15 09:30:00,72.71,73.28,72.37,72.87,127014.0,65.9027,66.4193,65.5945,66.0477,127014.0
2021-07-15 10:00:00,72.89,73.05,72.44,72.57,136357.0,66.0659,66.2109,65.658,65.7758,136357.0
2021-07-15 10:30:00,72.54,72.68,72.33,72.45,99481.0,65.7486,65.8755,65.5583,65.667,99481.0
2021-07-15 11:00:00,72.45,72.49,72.15,72.45,124720.0,65.667,65.7033,65.3951,65.667,124720.0
2021-07-15 11:30:00,72.44,72.69,72.43,72.43,54042.0,65.658,65.8846,65.6489,65.6489,54042.0
2021-07-15 12:00:00,72.4,72.57,72.31,72.48,182136.0,65.6217,65.7758,65.5402,65.6942,182136.0
2021-07-15 12:30:00,72.5,72.53,72.38,72.39,66948.0,65.7124,65.7396,65.6036,65.6127,66948.0
2021-07-15 13:00:00,72.38,72.41,72.17,72.24,58461.0,65.6036,65.6308,65.4133,65.4767,58461.0
2021-07-15 13:30:00,72.23,72.27,72.13,72.2,73467.0,65.4676,65.5039,65.377,65.4405,73467.0
2021-07-15 14:00:00,72.19,72.45,72.17,72.44,82489.0,65.4314,65.667,65.4133,65.658,82489.0
2021-07-15 14:30:00,72.44,72.63,72.35,72.49,94056.0,65.658,65.8302,65.5764,65.7033,94056.0
2021-07-15 15:00:00,72.49,72.53,72.4,72.4,115947.0,65.7033,65.7396,65.6217,65.6217,115947.0
2021-07-15 15:30:00,72.4,72.69,72.05,72.57,571419.0,65.6217,65.8846,65.3045,65.7758,571419.0
2021-07-16 09:30:00,73.29,73.29,72.49,72.57,148411.0,66.4284,66.4284,65.7033,65.7758,148411.0
2021-07-16 10:00:00,72.6,72.6,72.04,72.07,92030.0,65.803,65.803,65.2954,65.3226,92030.0
2021-07-16 10:30:00,72.06,72.27,71.92,72.14,133734.0,65.3136,65.5039,65.1867,65.3861,133734.0
2021-07-16 11:00:00,72.16,72.28,72.02,72.15,74795.0,65.4042,65.513,65.2773,65.3951,74795.0
2021-07-16 11:30:00,72.16,72.22,72.11,72.2,71400.0,65.4042,65.4586,65.3589,65.4405,71400.0
2021-07-16 12:00:00,72.2,72.21,71.99,72.09,122083.0,65.4405,65.4495,65.2501,65.3408,122083.0
2021-07-16 12:30:00,72.09,72.24,72.04,72.22,90640.0,65.3408,65.4767,65.2954,65.4586,90640.0
2021-07-16 13:00:00,72.21,72.25,72.07,72.11,62241.0,65.4495,65.4858,65.3226,65.3589,62241.0
2021-07-16 13:30:00,72.09,72.1,71.58,71.7,133924.0,65.3408,65.3498,64.8785,64.9873,133924.0
2021-07-16 14:00:00,71.7,71.73,71.61,71.62,68162.0,64.9873,65.0145,64.9057,64.9148,68162.0
2021-07-16 14:30:00,71.61,71.68,71.35,71.46,204642.0,64.9057,64.9691,64.67,64.7697,204642.0
2021-07-16 15:00:00,71.47,71.78,71.41,71.75,174134.0,64.7788,65.0598,64.7244,65.0326,174134.0
2021-07-16 15:30:00,71.75,71.82,71.5,71.58,521588.0,65.0326,65.096,64.806,64.8785,521588.0
2021-07-19 09:30:00,70.24,70.32,68.98,69.4,385852.0,63.664,63.7365,62.5219,62.9026,385852.0
2021-07-19 10:00:00,69.38,69.55,68.9,69.44,349561.0,62.8845,63.0386,62.4494,62.9389,349561.0
2021-07-19 10:30:00,69.43,70.24,69.43,69.76,224913.0,62.9298,63.664,62.9298,63.2289,224913.0
2021-07-19 11:00:00,69.74,70.17,69.61,70.05,128830.0,63.2108,63.6005,63.0929,63.4917,128830.0
2021-07-19 11:30:00,70.06,70.36,70.04,70.3,96408.0,63.5008,63.7727,63.4827,63.7183,96408.0
2021-07-19 12:00:00,70.26,70.27,69.97,70.0,143078.0,63.6821,63.6911,63.4192,63.4464,143078.0
2021-07-19 12:30:00,70.0,70.03,69.8,69.98,151415.0,63.4464,63.4736,63.2651,63.4283,151415.0
2021-07-19 13:00:00,69.97,70.17,69.75,69.83,87368.0,63.4192,63.6005,63.2198,63.2923,87368.0
2021-07-19 13:30:00,69.81,69.94,69.66,69.72,193056.0,63.2742,63.392,63.1383,63.1926,193056.0
2021-07-19 14:00:00,69.71,70.0,69.69,70.0,135142.0,63.1836,63.4464,63.1654,63.4464,135142.0
2021-07-19 14:30:00,70.01,70.01,69.77,69.84,233599.0,63.4555,63.4555,63.238,63.3014,233599.0
2021-07-19 15:00:00,69.85,70.0,69.73,69.96,239148.0,63.3105,63.4464,63.2017,63.4102,239148.0
2021-07-19 15:30:00,69.96,70.62,69.9,70.48,786918.0,63.4102,64.0084,63.3558,63.8815,786918.0
2021-07-20 09:30:00,70.71,71.64,70.61,71.56,230246.0,64.09,64.9329,63.9993,64.8604,230246.0
2021-07-20 10:00:00,71.61,72.34,71.52,72.34,223518.0,64.9057,65.5673,64.8241,65.5673,223518.0
2021-07-20 10:30:00,72.33,72.33,72.08,72.3,261192.0,65.5583,65.5583,65.3317,65.5311,261192.0
2021-07-20 11:00:00,72.29,72.51,72.02,72.22,205657.0,65.522,65.7214,65.2773,65.4586,205657.0
2021-07-20 11:30:00,72.21,72.77,72.09,72.73,127194.0,65.4495,65.9571,65.3408,65.9208,127194.0
2021-07-20 12:00:00,72.7,72.95,72.6,72.93,185705.0,65.8936,66.1202,65.803,66.1021,185705.0
2021-07-20 12:30:00,72.94,73.16,72.83,73.0,107735.0,66.1112,66.3106,66.0115,66.1656,107735.0
2021-07-20 13:00:00,72.99,73.01,72.38,72.43,191320.0,66.1565,66.1746,65.6036,65.6489,191320.0
2021-07-20 13:30:00,72.43,72.78,72.43,72.68,131753.0,65.6489,65.9662,65.6489,65.8755,131753.0
2021-07-20 14:00:00,72.68,72.91,72.68,72.81,114760.0,65.8755,66.084,65.8755,65.9933,114760.0
2021-07-20 14:30:00,72.82,73.16,72.82,72.85,166360.0,66.0024,66.3106,66.0024,66.0296,166360.0
2021-07-20 15:00:00,72.88,72.99,72.77,72.81,110803.0,66.0568,66.1565,65.9571,65.9933,110803.0
2021-07-20 15:30:00,72.81,73.02,72.64,72.67,498787.0,65.9933,66.1837,65.8393,65.8665,498787.0
2021-07-21 09:30:00,73.31,74.36,73.31,74.16,188042.0,66.4465,67.3982,66.4465,67.217,188042.0
2021-07-21 10:00:00,74.17,74.34,74.02,74.16,238364.0,67.226,67.3801,67.0901,67.217,238364.0
2021-07-21 10:30:00,74.15,74.18,73.34,73.47,223949.0,67.2079,67.2351,66.4737,66.5916,223949.0
2021-07-21 11:00:00,73.5,73.71,73.36,73.36,160942.0,66.6187,66.8091,66.4919,66.4919,160942.0
2021-07-21 11:30:00,73.31,73.65,73.23,73.52,65239.0,66.4465,66.7547,66.374,66.6369,65239.0
2021-07-21 12:00:00,73.53,73.62,73.34,73.46,69894.0,66.6459,66.7275,66.4737,66.5825,69894.0
2021-07-21 12:30:00,73.45,73.53,73.43,73.5,92130.0,66.5734,66.6459,66.5553,66.6187,92130.0
2021-07-21 13:00:00,73.51,73.57,73.47,73.5,79706.0,66.6278,66.6822,66.5916,66.6187,79706.0
2021-07-21 13:30:00,73.51,73.54,73.19,73.22,104378.0,66.6278,66.655,66.3378,66.365,104378.0
2021-07-21 14:00:00,73.24,73.46,73.24,73.46,89608.0,66.3831,66.5825,66.3831,66.5825,89608.0
2021-07-21 14:30:00,73.48,73.51,73.33,73.4,81060.0,66.6006,66.6278,66.4647,66.5281,81060.0
2021-07-21 15:00:00,73.39,73.4,73.18,73.25,67817.0,66.519,66.5281,66.3287,66.3922,67817.0
2021-07-21 15:30:00,73.25,73.45,73.2,73.27,481336.0,66.3922,66.5734,66.3468,66.4103,481336.0
2021-07-22 09:30:00,73.14,73.14,71.91,72.27,159329.0,66.2924,66.2924,65.1776,65.5039,159329.0
2021-07-22 10:00:00,72.2,72.36,71.92,72.0,108447.0,65.4405,65.5855,65.1867,65.2592,108447.0
2021-07-22 10:30:00,72.0,72.24,71.89,72.16,120035.0,65.2592,65.4767,65.1595,65.4042,120035.0
2021-07-22 11:00:00,72.15,72.23,71.8,71.82,73911.0,65.3951,65.4676,65.0779,65.096,73911.0
2021-07-22 11:30:00,71.86,72.18,71.8,72.14,78612.0,65.1323,65.4223,65.0779,65.3861,78612.0
2021-07-22 12:00:00,72.14,72.21,72.01,72.16,52410.0,65.3861,65.4495,65.2682,65.4042,52410.0
2021-07-22 12:30:00,72.16,72.29,72.09,72.29,44260.0,65.4042,65.522,65.3408,65.522,44260.0
2021-07-22 13:00:00,72.3,72.46,72.2,72.26,54369.0,65.5311,65.6761,65.4405,65.4948,54369.0
2021-07-22 13:30:00,72.27,72.41,72.19,72.39,43585.0,65.5039,65.6308,65.4314,65.6127,43585.0
2021-07-22 14:00:00,72.41,72.43,72.26,72.28,74942.0,65.6308,65.6489,65.4948,65.513,74942.0
2021-07-22 14:30:00,72.27,72.31,72.18,72.28,47385.0,65.5039,65.5402,65.4223,65.513,47385.0
2021-07-22 15:00:00,72.28,72.3,72.03,72.08,94140.0,65.513,65.5311,65.2864,65.3317,94140.0
2021-07-22 15:30:00,72.07,72.09,71.91,71.96,330570.0,65.3226,65.3408,65.1776,65.2229,330570.0
2021-07-23 09:30:00,72.27,72.77,71.93,72.12,118636.0,65.5039,65.9571,65.1957,65.3679,118636.0
2021-07-23 10:00:00,72.12,72.33,72.1,72.2,83886.0,65.3679,65.5583,65.3498,65.4405,83886.0
2021-07-23 10:30:00,72.21,72.47,72.16,72.32,79899.0,65.4495,65.6852,65.4042,65.5492,79899.0
2021-07-23 11:00:00,72.33,72.58,72.26,72.58,72746.0,65.5583,65.7849,65.4948,65.7849,72746.0
2021-07-23 11:30:00,72.59,72.71,72.3,72.32,83968.0,65.7939,65.9027,65.5311,65.5492,83968.0
2021-07-23 12:00:00,72.31,72.62,72.3,72.52,80488.0,65.5402,65.8211,65.5311,65.7305,80488.0
2021-07-23 12:30:00,72.53,72.77,72.53,72.73,74835.0,65.7396,65.9571,65.7396,65.9208,74835.0
2021-07-23 13:00:00,72.73,72.97,72.69,72.93,95348.0,65.9208,66.1384,65.8846,66.1021,95348.0
2021-07-23 13:30:00,72.95,73.16,72.91,73.12,97305.0,66.1202,66.3106,66.084,66.2743,97305.0
2021-07-23 14:00:00,73.12,73.13,72.84,72.86,81270.0,66.2743,66.2834,66.0205,66.0387,81270.0
2021-07-23 14:30:00,72.86,73.02,72.75,73.02,77946.0,66.0387,66.1837,65.939,66.1837,77946.0
2021-07-23 15:00:00,73.03,73.04,72.8,72.89,65055.0,66.1927,66.2018,65.9843,66.0659,65055.0
2021-07-23 15:30:00,72.88,73.06,72.82,72.88,301396.0,66.0568,66.2199,66.0024,66.0568,301396.0
2021-07-26 09:30:00,72.47,73.62,72.47,73.3,82145.0,65.6852,66.7275,65.6852,66.4375,82145.0
2021-07-26 10:00:00,73.29,73.53,73.12,73.28,74135.0,66.4284,66.6459,66.2743,66.4193,74135.0
2021-07-26 10:30:00,73.3,73.38,72.99,73.13,51636.0,66.4375,66.51,66.1565,66.2834,51636.0
2021-07-26 11:00:00,73.1,73.26,73.0,73.19,45819.0,66.2562,66.4012,66.1656,66.3378,45819.0
2021-07-26 11:30:00,73.19,73.21,73.02,73.03,31516.0,66.3378,66.3559,66.1837,66.1927,31516.0
2021-07-26 12:00:00,72.98,73.04,72.78,72.99,41000.0,66.1474,66.2018,65.9662,66.1565,41000.0
2021-07-26 12:30:00,73.0,73.01,72.78,72.93,27446.0,66.1656,66.1746,65.9662,66.1021,27446.0
2021-07-26 13:00:00,72.93,72.94,72.75,72.82,23553.0,66.1021,66.1112,65.939,66.0024,23553.0
2021-07-26 13:30:00,72.81,72.93,72.77,72.93,28071.0,65.9933,66.1021,65.9571,66.1021,28071.0
2021-07-26 14:00:00,72.96,73.21,72.9,73.2,33632.0,66.1293,66.3559,66.0749,66.3468,33632.0
2021-07-26 14:30:00,73.21,73.24,73.1,73.21,41923.0,66.3559,66.3831,66.2562,66.3559,41923.0
2021-07-26 15:00:00,73.22,73.36,73.1,73.34,68962.0,66.365,66.4919,66.2562,66.4737,68962.0
2021-07-26 15:30:00,73.34,73.39,73.23,73.32,167736.0,66.4737,66.519,66.374,66.4556,167736.0
2021-07-27 09:30:00,72.91,73.26,72.59,72.95,106544.0,66.084,66.4012,65.7939,66.1202,106544.0
2021-07-27 10:00:00,72.98,73.51,72.91,73.4,87636.0,66.1474,66.6278,66.084,66.5281,87636.0
2021-07-27 10:30:00,73.44,73.75,73.27,73.67,69660.0,66.5644,66.8453,66.4103,66.7728,69660.0
2021-07-27 11:00:00,73.64,73.89,73.53,73.55,103139.0,66.7456,66.9722,66.6459,66.6641,103139.0
2021-07-27 11:30:00,73.54,73.91,73.48,73.82,134078.0,66.655,66.9904,66.6006,66.9088,134078.0
2021-07-27 12:00:00,73.8,73.8,73.46,73.62,82321.0,66.8907,66.8907,66.5825,66.7275,82321.0
2021-07-27 12:30:00,73.61,73.64,73.4,73.49,62298.0,66.7184,66.7456,66.5281,66.6097,62298.0
2021-07-27 13:00:00,73.5,73.69,73.49,73.5,52035.0,66.6187,66.791,66.6097,66.6187,52035.0
2021-07-27 13:30:00,73.49,73.54,73.35,73.37,63357.0,66.6097,66.655,66.4828,66.5009,63357.0
2021-07-27 14:00:00,73.35,73.46,73.26,73.36,57307.0,66.4828,66.5825,66.4012,66.4919,57307.0
2021-07-27 14:30:00,73.37,73.47,73.32,73.47,53729.0,66.5009,66.5916,66.4556,66.5916,53729.0
2021-07-27 15:00:00,73.49,73.57,73.44,73.46,68028.0,66.6097,66.6822,66.5644,66.5825,68028.0
2021-07-27 15:30:00,73.47,73.65,73.4,73.6,237879.0,66.5916,66.7547,66.5281,66.7094,237879.0
2021-07-28 09:30:00,74.02,74.49,73.58,73.63,109988.0,67.0901,67.5161,66.6913,66.7366,109988.0
2021-07-28 10:00:00,73.62,73.63,72.87,73.15,79976.0,66.7275,66.7366,66.0477,66.3015,79976.0
2021-07-28 10:30:00,73.16,73.38,72.89,73.25,70760.0,66.3106,66.51,66.0659,66.3922,70760.0
2021-07-28 11:00:00,73.26,73.61,73.24,73.6,59602.0,66.4012,66.7184,66.3831,66.7094,59602.0
2021-07-28 11:30:00,73.6,73.8,73.56,73.72,45488.0,66.7094,66.8907,66.6731,66.8181,45488.0
2021-07-28 12:00:00,73.71,73.71,73.24,73.24,97286.0,66.8091,66.8091,66.3831,66.3831,97286.0
2021-07-28 12:30:00,73.23,73.5,73.19,73.44,38317.0,66.374,66.6187,66.3378,66.5644,38317.0
2021-07-28 13:00:00,73.44,73.53,73.4,73.45,35920.0,66.5644,66.6459,66.5281,66.5734,35920.0
2021-07-28 13:30:00,73.45,73.6,73.37,73.52,54761.0,66.5734,66.7094,66.5009,66.6369,54761.0
2021-07-28 14:00:00,73.51,73.75,73.39,73.75,44604.0,66.6278,66.8453,66.519,66.8453,44604.0
2021-07-28 14:30:00,73.75,74.1,73.65,73.91,70236.0,66.8453,67.1626,66.7547,66.9904,70236.0
2021-07-28 15:00:00,73.92,74.02,73.64,73.83,89722.0,66.9994,67.0901,66.7456,66.9179,89722.0
2021-07-28 15:30:00,73.83,73.87,73.63,73.66,226201.0,66.9179,66.9541,66.7366,66.7638,226201.0
2021-07-29 09:30:00,74.6,75.39,74.38,75.03,125913.0,67.6158,68.3318,67.4164,68.0055,125913.0
2021-07-29 10:00:00,75.02,75.34,74.93,75.2,114402.0,67.9964,68.2865,67.9149,68.1596,114402.0
2021-07-29 10:30:00,75.22,75.7,75.19,75.56,180721.0,68.1777,68.6128,68.1505,68.4859,180721.0
2021-07-29 11:00:00,75.59,75.8,75.55,75.62,113962.0,68.5131,68.7034,68.4768,68.5403,113962.0
2021-07-29 11:30:00,75.6,75.92,75.6,75.87,96621.0,68.5221,68.8122,68.5221,68.7669,96621.0
2021-07-29 12:00:00,75.86,76.0,75.72,75.78,106502.0,68.7578,68.8847,68.6309,68.6853,106502.0
2021-07-29 12:30:00,75.78,75.98,75.72,75.76,62249.0,68.6853,68.8666,68.6309,68.6672,62249.0
2021-07-29 13:00:00,75.75,75.82,75.66,75.67,63495.0,68.6581,68.7215,68.5765,68.5856,63495.0
2021-07-29 13:30:00,75.66,75.66,75.51,75.58,48736.0,68.5765,68.5765,68.4406,68.504,48736.0
2021-07-29 14:00:00,75.6,75.68,75.41,75.41,50254.0,68.5221,68.5946,68.3499,68.3499,50254.0
2021-07-29 14:30:00,75.4,75.41,75.11,75.2,54233.0,68.3409,68.3499,68.078,68.1596,54233.0
2021-07-29 15:00:00,75.2,75.21,75.02,75.14,99225.0,68.1596,68.1687,67.9964,68.1052,99225.0
2021-07-29 15:30:00,75.13,75.15,74.92,75.09,301535.0,68.0961,68.1143,67.9058,68.0599,301535.0
2021-07-30 09:30:00,74.67,75.63,74.49,75.5,74467.0,67.6792,68.5493,67.5161,68.4315,74467.0
2021-07-30 10:00:00,75.52,75.54,74.5,74.5,83684.0,68.4496,68.4678,67.5251,67.5251,83684.0
2021-07-30 10:30:00,74.49,74.69,74.12,74.13,69340.0,67.5161,67.6973,67.1807,67.1898,69340.0
2021-07-30 11:00:00,74.15,74.57,74.07,74.27,55550.0,67.2079,67.5886,67.1354,67.3167,55550.0
2021-07-30 11:30:00,74.27,74.45,74.2,74.38,42674.0,67.3167,67.4798,67.2532,67.4164,42674.0
2021-07-30 12:00:00,74.39,74.55,74.22,74.45,64762.0,67.4254,67.5704,67.2713,67.4798,64762.0
2021-07-30 12:30:00,74.44,74.58,74.23,74.24,54552.0,67.4707,67.5976,67.2804,67.2895,54552.0
2021-07-30 13:00:00,74.24,74.38,74.15,74.2,44861.0,67.2895,67.4164,67.2079,67.2532,44861.0
2021-07-30 13:30:00,74.19,74.39,74.18,74.27,51134.0,67.2441,67.4254,67.2351,67.3167,51134.0
2021-07-30 14:00:00,74.28,74.33,74.16,74.17,59210.0,67.3257,67.371,67.217,67.226,59210.0
2021-07-30 14:30:00,74.17,74.17,73.97,74.12,69077.0,67.226,67.226,67.0447,67.1807,69077.0
2021-07-30 15:00:00,74.13,74.27,74.08,74.14,136953.0,67.1898,67.3167,67.1444,67.1988,136953.0
2021-07-30 15:30:00,74.13,74.89,74.06,74.2,392728.0,67.1898,67.8786,67.1263,67.2532,392728.0
2021-08-02 09:30:00,74.62,75.66,74.5,74.84,118877.0,67.6339,68.5765,67.5251,67.8333,118877.0
2021-08-02 10:00:00,74.9,74.99,74.26,74.47,53324.0,67.8877,67.9692,67.3076,67.4979,53324.0
2021-08-02 10:30:00,74.42,74.71,74.1,74.15,75981.0,67.4526,67.7155,67.1626,67.2079,75981.0
2021-08-02 11:00:00,74.11,74.29,73.82,73.86,64410.0,67.1716,67.3348,66.9088,66.945,64410.0
2021-08-02 11:30:00,73.85,73.91,73.35,73.35,117958.0,66.936,66.9904,66.4828,66.4828,117958.0
2021-08-02 12:00:00,73.36,73.52,73.24,73.41,71828.0,66.4919,66.6369,66.3831,66.5372,71828.0
2021-08-02 12:30:00,73.41,73.67,73.38,73.54,78320.0,66.5372,66.7728,66.51,66.655,78320.0
2021-08-02 13:00:00,73.55,73.74,73.51,73.63,44001.0,66.6641,66.8363,66.6278,66.7366,44001.0
2021-08-02 13:30:00,73.63,73.7,73.59,73.7,38755.0,66.7366,66.8,66.7003,66.8,38755.0
2021-08-02 14:00:00,73.7,73.77,73.56,73.62,39165.0,66.8,66.8635,66.6731,66.7275,39165.0
2021-08-02 14:30:00,73.61,73.67,73.45,73.46,57843.0,66.7184,66.7728,66.5734,66.5825,57843.0
2021-08-02 15:00:00,73.46,73.47,73.2,73.36,124591.0,66.5825,66.5916,66.3468,66.4919,124591.0
2021-08-02 15:30:00,73.36,73.51,73.15,73.19,253594.0,66.4919,66.6278,66.3015,66.3378,253594.0
2021-08-03 09:30:00,73.36,73.45,71.66,72.02,128676.0,66.4919,66.5734,64.951,65.2773,128676.0
2021-08-03 10:00:00,72.07,72.34,71.75,72.24,134529.0,65.3226,65.5673,65.0326,65.4767,134529.0
2021-08-03 10:30:00,72.26,72.31,71.79,71.82,110803.0,65.4948,65.5402,65.0688,65.096,110803.0
2021-08-03 11:00:00,71.79,71.95,71.55,71.94,115655.0,65.0688,65.2139,64.8513,65.2048,115655.0
2021-08-03 11:30:00,71.95,72.36,71.93,72.2,122862.0,65.2139,65.5855,65.1957,65.4405,122862.0
2021-08-03 12:00:00,72.2,72.37,71.96,72.09,118044.0,65.4405,65.5945,65.2229,65.3408,118044.0
2021-08-03 12:30:00,72.08,72.08,71.86,71.86,73584.0,65.3317,65.3317,65.1323,65.1323,73584.0
2021-08-03 13:00:00,71.86,71.87,71.68,71.83,65542.0,65.1323,65.1414,64.9691,65.1051,65542.0
2021-08-03 13:30:00,71.82,72.1,71.61,72.03,114581.0,65.096,65.3498,64.9057,65.2864,114581.0
2021-08-03 14:00:00,72.02,72.07,71.65,71.93,117667.0,65.2773,65.3226,64.9419,65.1957,117667.0
2021-08-03 14:30:00,71.93,72.23,71.77,71.8,110691.0,65.1957,65.4676,65.0507,65.0779,110691.0
2021-08-03 15:00:00,71.8,72.41,71.75,72.4,121784.0,65.0779,65.6308,65.0326,65.6217,121784.0
2021-08-03 15:30:00,72.38,72.6,72.34,72.58,408084.0,65.6036,65.803,65.5673,65.7849,408084.0
2021-08-04 09:30:00,71.88,72.29,71.56,71.65,81831.0,65.1504,65.522,64.8604,64.9419,81831.0
2021-08-04 10:00:00,71.71,72.22,71.61,72.04,101966.0,64.9963,65.4586,64.9057,65.2954,101966.0
2021-08-04 10:30:00,72.03,72.06,71.68,71.72,73236.0,65.2864,65.3136,64.9691,65.0054,73236.0
2021-08-04 11:00:00,71.69,72.19,71.59,71.85,124029.0,64.9782,65.4314,64.8876,65.1232,124029.0
2021-08-04 11:30:00,71.81,71.82,71.5,71.57,88176.0,65.087,65.096,64.806,64.8694,88176.0
2021-08-04 12:00:00,71.58,71.67,71.3,71.35,69416.0,64.8785,64.9601,64.6247,64.67,69416.0
2021-08-04 12:30:00,71.34,71.56,71.29,71.55,46001.0,64.661,64.8604,64.6157,64.8513,46001.0
2021-08-04 13:00:00,71.54,71.62,71.39,71.45,41961.0,64.8422,64.9148,64.7063,64.7607,41961.0
2021-08-04 13:30:00,71.43,71.62,71.33,71.56,64701.0,64.7425,64.9148,64.6519,64.8604,64701.0
2021-08-04 14:00:00,71.56,71.61,71.42,71.47,63517.0,64.8604,64.9057,64.7335,64.7788,63517.0
2021-08-04 14:30:00,71.45,71.61,71.41,71.56,102685.0,64.7607,64.9057,64.7244,64.8604,102685.0
2021-08-04 15:00:00,71.55,71.78,71.46,71.78,90726.0,64.8513,65.0598,64.7697,65.0598,90726.0
2021-08-04 15:30:00,71.78,71.85,71.66,71.75,384573.0,65.0598,65.1232,64.951,65.0326,384573.0
2021-08-05 09:30:00,72.26,72.94,72.08,72.81,66282.0,65.4948,66.1112,65.3317,65.9933,66282.0
2021-08-05 10:00:00,72.86,73.0,72.55,72.71,69100.0,66.0387,66.1656,65.7577,65.9027,69100.0
2021-08-05 10:30:00,72.68,72.76,72.54,72.65,58435.0,65.8755,65.948,65.7486,65.8483,58435.0
2021-08-05 11:00:00,72.67,72.99,72.53,72.9,97294.0,65.8665,66.1565,65.7396,66.0749,97294.0
2021-08-05 11:30:00,72.88,72.94,72.71,72.84,47402.0,66.0568,66.1112,65.9027,66.0205,47402.0
2021-08-05 12:00:00,72.86,72.9,72.67,72.69,98981.0,66.0387,66.0749,65.8665,65.8846,98981.0
2021-08-05 12:30:00,72.69,72.75,72.53,72.61,60629.0,65.8846,65.939,65.7396,65.8121,60629.0
2021-08-05 13:00:00,72.61,72.81,72.58,72.81,95641.0,65.8121,65.9933,65.7849,65.9933,95641.0
2021-08-05 13:30:00,72.82,73.18,72.77,73.18,65689.0,66.0024,66.3287,65.9571,66.3287,65689.0
2021-08-05 14:00:00,73.19,73.26,73.08,73.14,82841.0,66.3378,66.4012,66.2381,66.2924,82841.0
2021-08-05 14:30:00,73.13,73.24,73.05,73.05,64265.0,66.2834,66.3831,66.2109,66.2109,64265.0
2021-08-05 15:00:00,73.06,73.25,73.03,73.21,83130.0,66.2199,66.3922,66.1927,66.3559,83130.0
2021-08-05 15:30:00,73.22,73.55,73.21,73.51,399802.0,66.365,66.6641,66.3559,66.6278,399802.0
2021-08-06 09:30:00,74.16,74.56,73.81,74.3,102734.0,67.217,67.5795,66.8997,67.3438,102734.0
2021-08-06 10:00:00,74.31,74.46,73.99,74.26,126816.0,67.3529,67.4889,67.0629,67.3076,126816.0
2021-08-06 10:30:00,74.23,74.23,73.59,73.83,87293.0,67.2804,67.2804,66.7003,66.9179,87293.0
2021-08-06 11:00:00,73.83,74.07,73.75,73.85,81888.0,66.9179,67.1354,66.8453,66.936,81888.0
2021-08-06 11:30:00,73.83,73.83,73.55,73.66,55643.0,66.9179,66.9179,66.6641,66.7638,55643.0
2021-08-06 12:00:00,73.65,73.7,73.57,73.61,44769.0,66.7547,66.8,66.6822,66.7184,44769.0
2021-08-06 12:30:00,73.6,73.87,73.58,73.84,58987.0,66.7094,66.9541,66.6913,66.9269,58987.0
2021-08-06 13:00:00,73.84,73.96,73.78,73.88,40730.0,66.9269,67.0357,66.8725,66.9632,40730.0
2021-08-06 13:30:00,73.88,74.03,73.86,73.99,90084.0,66.9632,67.0991,66.945,67.0629,90084.0
2021-08-06 14:00:00,74.0,74.02,73.82,73.89,106308.0,67.0719,67.0901,66.9088,66.9722,106308.0
2021-08-06 14:30:00,73.89,73.93,73.76,73.8,91109.0,66.9722,67.0085,66.8544,66.8907,91109.0
2021-08-06 15:00:00,73.8,73.94,73.79,73.88,72973.0,66.8907,67.0176,66.8816,66.9632,72973.0
2021-08-06 15:30:00,73.88,73.96,73.7,73.91,292679.0,66.9632,67.0357,66.8,66.9904,292679.0
2021-08-09 09:30:00,75.01,75.17,74.05,74.19,325444.0,67.9874,68.1324,67.1173,67.2441,325444.0
2021-08-09 10:00:00,74.19,74.47,73.42,73.46,171092.0,67.2441,67.4979,66.5462,66.5825,171092.0
2021-08-09 10:30:00,73.43,73.87,73.28,73.5,141742.0,66.5553,66.9541,66.4193,66.6187,141742.0
2021-08-09 11:00:00,73.5,73.61,73.35,73.42,76739.0,66.6187,66.7184,66.4828,66.5462,76739.0
2021-08-09 11:30:00,73.42,73.68,73.37,73.56,45701.0,66.5462,66.7819,66.5009,66.6731,45701.0
2021-08-09 12:00:00,73.56,73.79,73.55,73.65,74687.0,66.6731,66.8816,66.6641,66.7547,74687.0
2021-08-09 12:30:00,73.65,73.8,73.51,73.51,72214.0,66.7547,66.8907,66.6278,66.6278,72214.0
2021-08-09 13:00:00,73.52,73.66,73.41,73.66,64742.0,66.6369,66.7638,66.5372,66.7638,64742.0
2021-08-09 13:30:00,73.65,73.77,73.51,73.55,105209.0,66.7547,66.8635,66.6278,66.6641,105209.0
2021-08-09 14:00:00,73.56,73.73,73.49,73.72,103201.0,66.6731,66.8272,66.6097,66.8181,103201.0
2021-08-09 14:30:00,73.73,73.87,73.64,73.86,122257.0,66.8272,66.9541,66.7456,66.945,122257.0
2021-08-09 15:00:00,73.88,73.89,73.5,73.54,154335.0,66.9632,66.9722,66.6187,66.655,154335.0
2021-08-09 15:30:00,73.55,73.73,73.38,73.38,396892.0,66.6641,66.8272,66.51,66.51,396892.0
2021-08-10 09:30:00,77.0,77.18,75.23,76.69,527457.0,69.7911,69.9542,68.1868,69.5101,527457.0
2021-08-10 10:00:00,76.65,77.71,76.31,77.7,305637.0,69.4738,70.4346,69.1657,70.4255,305637.0
2021-08-10 10:30:00,77.7,78.33,77.42,78.33,417286.0,70.4255,70.9965,70.1717,70.9965,417286.0
2021-08-10 11:00:00,78.29,78.7,78.09,78.47,261898.0,70.9603,71.3319,70.779,71.1234,261898.0
2021-08-10 11:30:00,78.48,78.54,78.04,78.15,167403.0,71.1325,71.1869,70.7337,70.8334,167403.0
2021-08-10 12:00:00,78.11,78.37,77.9,78.35,123134.0,70.7971,71.0328,70.6068,71.0147,123134.0
2021-08-10 12:30:00,78.39,78.4,78.08,78.25,117210.0,71.0509,71.06,70.77,70.924,117210.0
2021-08-10 13:00:00,78.25,78.49,78.15,78.19,177822.0,70.924,71.1416,70.8334,70.8697,177822.0
2021-08-10 13:30:00,78.18,78.36,77.92,78.34,191345.0,70.8606,71.0237,70.6249,71.0056,191345.0
2021-08-10 14:00:00,78.31,78.64,77.99,78.05,183673.0,70.9784,71.2775,70.6884,70.7428,183673.0
2021-08-10 14:30:00,78.04,78.37,78.04,78.24,135788.0,70.7337,71.0328,70.7337,70.915,135788.0
2021-08-10 15:00:00,78.25,78.48,78.13,78.26,219486.0,70.924,71.1325,70.8153,70.9331,219486.0
2021-08-10 15:30:00,78.29,78.49,78.04,78.29,546652.0,70.9603,71.1416,70.7337,70.9603,546652.0
2021-08-11 09:30:00,78.7,78.73,77.61,77.82,164540.0,71.3319,71.3591,70.344,70.5343,164540.0
2021-08-11 10:00:00,77.79,78.64,77.64,78.41,128230.0,70.5071,71.2775,70.3711,71.0691,128230.0
2021-08-11 10:30:00,78.46,78.6,78.15,78.23,123149.0,71.1144,71.2413,70.8334,70.9059,123149.0
2021-08-11 11:00:00,78.3,78.6,78.11,78.36,81153.0,70.9694,71.2413,70.7971,71.0237,81153.0
2021-08-11 11:30:00,78.33,78.48,78.22,78.24,54743.0,70.9965,71.1325,70.8968,70.915,54743.0
2021-08-11 12:00:00,78.24,78.48,78.16,78.22,54985.0,70.915,71.1325,70.8425,70.8968,54985.0
2021-08-11 12:30:00,78.22,78.43,78.2,78.28,60860.0,70.8968,71.0872,70.8787,70.9512,60860.0
2021-08-11 13:00:00,78.32,78.42,78.23,78.35,47695.0,70.9875,71.0781,70.9059,71.0147,47695.0
2021-08-11 13:30:00,78.35,78.54,78.24,78.47,63702.0,71.0147,71.1869,70.915,71.1234,63702.0
2021-08-11 14:00:00,78.45,78.58,78.4,78.51,77483.0,71.1053,71.2231,71.06,71.1597,77483.0
2021-08-11 14:30:00,78.52,78.65,78.49,78.56,98960.0,71.1688,71.2866,71.1416,71.205,98960.0
2021-08-11 15:00:00,78.55,78.66,78.42,78.57,97902.0,71.196,71.2957,71.0781,71.2141,97902.0
2021-08-11 15:30:00,78.56,78.56,78.08,78.16,511763.0,71.205,71.205,70.77,70.8425,511763.0
2021-08-12 09:30:00,77.99,78.82,77.76,78.18,102095.0,70.6884,71.4407,70.4799,70.8606,102095.0
2021-08-12 10:00:00,78.27,78.27,77.79,78.06,64192.0,70.9422,70.9422,70.5071,70.7518,64192.0
2021-08-12 10:30:00,78.02,78.18,77.7,78.12,86671.0,70.7156,70.8606,70.4255,70.8062,86671.0
2021-08-12 11:00:00,78.09,78.38,77.99,78.28,165962.0,70.779,71.0419,70.6884,70.9512,165962.0
2021-08-12 11:30:00,78.3,78.44,78.12,78.42,69935.0,70.9694,71.0963,70.8062,71.0781,69935.0
2021-08-12 12:00:00,78.4,78.84,78.4,78.78,504139.0,71.06,71.4588,71.06,71.4044,504139.0
2021-08-12 12:30:00,78.79,78.83,78.45,78.74,218253.0,71.4135,71.4497,71.1053,71.3682,218253.0
2021-08-12 13:00:00,78.74,78.9,78.62,78.72,97294.0,71.3682,71.5132,71.2594,71.35,97294.0
2021-08-12 13:30:00,78.71,78.82,78.65,78.68,52377.0,71.341,71.4407,71.2866,71.3138,52377.0
2021-08-12 14:00:00,78.67,78.79,78.6,78.66,47556.0,71.3047,71.4135,71.2413,71.2957,47556.0
2021-08-12 14:30:00,78.66,78.66,78.48,78.64,64881.0,71.2957,71.2957,71.1325,71.2775,64881.0
2021-08-12 15:00:00,78.64,78.79,78.6,78.73,75122.0,71.2775,71.4135,71.2413,71.3591,75122.0
2021-08-12 15:30:00,78.73,78.83,78.63,78.79,291490.0,71.3591,71.4497,71.2685,71.4135,291490.0
2021-08-13 09:30:00,78.91,79.24,78.45,79.2,111088.0,71.5222,71.8214,71.1053,71.7851,111088.0
2021-08-13 10:00:00,79.2,79.42,78.91,79.33,106821.0,71.7851,71.9845,71.5222,71.9029,106821.0
2021-08-13 10:30:00,79.4,79.77,79.38,79.56,82850.0,71.9664,72.3017,71.9482,72.1114,82850.0
2021-08-13 11:00:00,79.56,79.68,79.29,79.29,68143.0,72.1114,72.2202,71.8667,71.8667,68143.0
2021-08-13 11:30:00,79.28,79.69,79.28,79.56,56090.0,71.8576,72.2292,71.8576,72.1114,56090.0
2021-08-13 12:00:00,79.56,79.57,79.38,79.42,72941.0,72.1114,72.1205,71.9482,71.9845,72941.0
2021-08-13 12:30:00,79.42,79.44,79.18,79.32,72415.0,71.9845,72.0026,71.767,71.8939,72415.0
2021-08-13 13:00:00,79.3,79.5,79.28,79.39,51324.0,71.8757,72.057,71.8576,71.9573,51324.0
2021-08-13 13:30:00,79.38,79.67,79.38,79.64,75093.0,71.9482,72.2111,71.9482,72.1839,75093.0
2021-08-13 14:00:00,79.64,79.66,79.5,79.52,55431.0,72.1839,72.202,72.057,72.0751,55431.0
2021-08-13 14:30:00,79.53,79.61,79.29,79.3,111247.0,72.0842,72.1567,71.8667,71.8757,111247.0
2021-08-13 15:00:00,79.31,79.44,79.28,79.35,96327.0,71.8848,72.0026,71.8576,71.9211,96327.0
2021-08-13 15:30:00,79.35,79.46,79.23,79.44,377937.0,71.9211,72.0208,71.8123,72.0026,377937.0
2021-08-16 09:30:00,79.1,79.37,78.62,78.86,162538.0,71.6945,71.9392,71.2594,71.4769,162538.0
2021-08-16 10:00:00,78.83,79.65,78.6,79.34,101330.0,71.4497,72.193,71.2413,71.912,101330.0
2021-08-16 10:30:00,79.39,79.58,79.21,79.3,106587.0,71.9573,72.1295,71.7942,71.8757,106587.0
2021-08-16 11:00:00,79.3,79.44,79.1,79.31,97561.0,71.8757,72.0026,71.6945,71.8848,97561.0
2021-08-16 11:30:00,79.29,79.47,79.17,79.36,85347.0,71.8667,72.0298,71.7579,71.9301,85347.0
2021-08-16 12:00:00,79.36,79.37,79.04,79.07,67853.0,71.9301,71.9392,71.6401,71.6673,67853.0
2021-08-16 12:30:00,79.07,79.3,79.05,79.22,97219.0,71.6673,71.8757,71.6491,71.8032,97219.0
2021-08-16 13:00:00,79.2,79.39,79.19,79.36,84321.0,71.7851,71.9573,71.776,71.9301,84321.0
2021-08-16 13:30:00,79.36,79.53,79.33,79.53,82421.0,71.9301,72.0842,71.9029,72.0842,82421.0
2021-08-16 14:00:00,79.54,79.68,79.4,79.51,164063.0,72.0933,72.2202,71.9664,72.0661,164063.0
2021-08-16 14:30:00,79.51,79.54,79.29,79.32,78507.0,72.0661,72.0933,71.8667,71.8939,78507.0
2021-08-16 15:00:00,79.3,79.33,79.12,79.23,58682.0,71.8757,71.9029,71.7126,71.8123,58682.0
2021-08-16 15:30:00,79.23,79.38,78.97,79.33,214753.0,71.8123,71.9482,71.5766,71.9029,214753.0
2021-08-17 09:30:00,78.87,79.24,78.56,78.89,137015.0,71.486,71.8214,71.205,71.5041,137015.0
2021-08-17 10:00:00,78.93,79.64,78.91,79.4,77155.0,71.5404,72.1839,71.5222,71.9664,77155.0
2021-08-17 10:30:00,79.42,79.44,78.75,78.75,67739.0,71.9845,72.0026,71.3772,71.3772,67739.0
2021-08-17 11:00:00,78.74,79.04,78.66,78.93,139870.0,71.3682,71.6401,71.2957,71.5404,139870.0
2021-08-17 11:30:00,78.92,79.15,78.86,79.07,77310.0,71.5313,71.7398,71.4769,71.6673,77310.0
2021-08-17 12:00:00,79.09,79.12,78.87,78.99,44361.0,71.6854,71.7126,71.486,71.5948,44361.0
2021-08-17 12:30:00,78.98,79.02,78.75,78.99,349518.0,71.5857,71.6219,71.3772,71.5948,349518.0
2021-08-17 13:00:00,78.99,79.22,78.95,79.02,65564.0,71.5948,71.8032,71.5585,71.6219,65564.0
2021-08-17 13:30:00,78.99,79.11,78.85,79.09,244356.0,71.5948,71.7035,71.4679,71.6854,244356.0
2021-08-17 14:00:00,79.09,79.11,78.75,78.76,36179.0,71.6854,71.7035,71.3772,71.3863,36179.0
2021-08-17 14:30:00,78.76,78.94,78.64,78.94,31327.0,71.3863,71.5494,71.2775,71.5494,31327.0
2021-08-17 15:00:00,78.94,78.97,78.64,78.74,46379.0,71.5494,71.5766,71.2775,71.3682,46379.0
2021-08-17 15:30:00,78.73,78.83,78.54,78.67,170961.0,71.3591,71.4497,71.1869,71.3047,170961.0
2021-08-18 09:30:00,78.27,78.57,77.45,77.95,108788.0,70.9422,71.2141,70.1989,70.6521,108788.0
2021-08-18 10:00:00,78.02,78.14,77.76,77.79,72449.0,70.7156,70.8243,70.4799,70.5071,72449.0
2021-08-18 10:30:00,77.79,78.24,77.77,78.02,53311.0,70.5071,70.915,70.489,70.7156,53311.0
2021-08-18 11:00:00,78.05,78.25,77.98,78.16,39970.0,70.7428,70.924,70.6793,70.8425,39970.0
2021-08-18 11:30:00,78.17,78.24,78.05,78.15,32377.0,70.8515,70.915,70.7428,70.8334,32377.0
2021-08-18 12:00:00,78.13,78.15,77.73,77.73,49085.0,70.8153,70.8334,70.4527,70.4527,49085.0
2021-08-18 12:30:00,77.73,77.8,77.58,77.76,35474.0,70.4527,70.5162,70.3168,70.4799,35474.0
2021-08-18 13:00:00,77.76,77.79,77.68,77.77,36221.0,70.4799,70.5071,70.4074,70.489,36221.0
2021-08-18 13:30:00,77.77,77.9,77.71,77.87,46319.0,70.489,70.6068,70.4346,70.5796,46319.0
2021-08-18 14:00:00,77.86,77.99,77.44,77.63,72768.0,70.5706,70.6884,70.1899,70.3621,72768.0
2021-08-18 14:30:00,77.63,77.65,77.34,77.39,47541.0,70.3621,70.3802,70.0992,70.1446,47541.0
2021-08-18 15:00:00,77.39,77.41,77.15,77.18,68752.0,70.1446,70.1627,69.927,69.9542,68752.0
2021-08-18 15:30:00,77.16,77.27,76.83,76.93,246188.0,69.9361,70.0358,69.637,69.7276,246188.0
2021-08-19 09:30:00,76.17,77.14,75.84,77.12,114778.0,69.0388,69.918,68.7397,69.8998,114778.0
2021-08-19 10:00:00,77.05,77.05,75.74,75.78,110895.0,69.8364,69.8364,68.649,68.6853,110895.0
2021-08-19 10:30:00,75.77,75.79,74.79,75.12,335287.0,68.6762,68.6944,67.788,68.0871,335287.0
2021-08-19 11:00:00,75.14,75.16,74.38,74.5,101406.0,68.1052,68.1233,67.4164,67.5251,101406.0
2021-08-19 11:30:00,74.52,75.14,74.31,75.13,125361.0,67.5433,68.1052,67.3529,68.0961,125361.0
2021-08-19 12:00:00,75.16,75.28,74.97,75.0,136391.0,68.1233,68.2321,67.9511,67.9783,136391.0
2021-08-19 12:30:00,75.02,75.44,75.01,75.42,82109.0,67.9964,68.3771,67.9874,68.359,82109.0
2021-08-19 13:00:00,75.42,75.42,75.14,75.14,80104.0,68.359,68.359,68.1052,68.1052,80104.0
2021-08-19 13:30:00,75.14,75.19,74.86,74.9,69804.0,68.1052,68.1505,67.8514,67.8877,69804.0
2021-08-19 14:00:00,74.92,75.0,74.62,74.66,111558.0,67.9058,67.9783,67.6339,67.6701,111558.0
2021-08-19 14:30:00,74.66,75.15,74.42,75.13,206599.0,67.6701,68.1143,67.4526,68.0961,206599.0
2021-08-19 15:00:00,75.14,75.61,75.13,75.54,120253.0,68.1052,68.5312,68.0961,68.4678,120253.0
2021-08-19 15:30:00,75.54,75.6,75.3,75.56,507982.0,68.4678,68.5221,68.2502,68.4859,507982.0
2021-08-20 09:30:00,75.42,75.63,74.73,75.41,174099.0,68.359,68.5493,67.7336,68.3499,174099.0
2021-08-20 10:00:00,75.42,75.79,75.33,75.5,91103.0,68.359,68.6944,68.2774,68.4315,91103.0
2021-08-20 10:30:00,75.54,75.78,75.49,75.62,62633.0,68.4678,68.6853,68.4224,68.5403,62633.0
2021-08-20 11:00:00,75.61,75.84,75.55,75.72,57460.0,68.5312,68.7397,68.4768,68.6309,57460.0
2021-08-20 11:30:00,75.71,76.17,75.7,76.17,84941.0,68.6218,69.0388,68.6128,69.0388,84941.0
2021-08-20 12:00:00,76.19,76.49,76.15,76.49,58035.0,69.0569,69.3288,69.0206,69.3288,58035.0
2021-08-20 12:30:00,76.49,77.06,76.48,76.84,119853.0,69.3288,69.8454,69.3198,69.646,119853.0
2021-08-20 13:00:00,76.86,77.02,76.8,76.81,64361.0,69.6642,69.8092,69.6098,69.6189,64361.0
2021-08-20 13:30:00,76.8,77.02,76.8,76.94,65400.0,69.6098,69.8092,69.6098,69.7367,65400.0
2021-08-20 14:00:00,76.94,76.98,76.74,76.75,57774.0,69.7367,69.7729,69.5554,69.5645,57774.0
2021-08-20 14:30:00,76.76,76.97,76.76,76.91,52301.0,69.5735,69.7639,69.5735,69.7095,52301.0
2021-08-20 15:00:00,76.91,77.02,76.75,76.92,83739.0,69.7095,69.8092,69.5645,69.7186,83739.0
2021-08-20 15:30:00,76.91,76.92,76.73,76.79,295518.0,69.7095,69.7186,69.5463,69.6007,295518.0
2021-08-23 09:30:00,77.14,77.49,76.74,77.33,271011.0,69.918,70.2352,69.5554,70.0902,271011.0
2021-08-23 10:00:00,77.36,77.5,76.75,76.81,78126.0,70.1174,70.2443,69.5645,69.6189,78126.0
2021-08-23 10:30:00,76.83,76.85,76.42,76.47,85731.0,69.637,69.6551,69.2654,69.3107,85731.0
2021-08-23 11:00:00,76.47,76.52,76.25,76.34,73665.0,69.3107,69.356,69.1113,69.1929,73665.0
2021-08-23 11:30:00,76.35,76.55,76.27,76.53,74100.0,69.2019,69.3832,69.1294,69.3651,74100.0
2021-08-23 12:00:00,76.55,76.59,76.43,76.52,131973.0,69.3832,69.4195,69.2744,69.356,131973.0
2021-08-23 12:30:00,76.51,76.92,76.45,76.87,117044.0,69.3469,69.7186,69.2926,69.6732,117044.0
2021-08-23 13:00:00,76.91,77.0,76.82,76.83,62364.0,69.7095,69.7911,69.6279,69.637,62364.0
2021-08-23 13:30:00,76.83,77.37,76.8,77.34,108965.0,69.637,70.1264,69.6098,70.0992,108965.0
2021-08-23 14:00:00,77.36,77.53,77.27,77.34,112549.0,70.1174,70.2714,70.0358,70.0992,112549.0
2021-08-23 14:30:00,77.34,77.72,77.34,77.67,81278.0,70.0992,70.4437,70.0992,70.3983,81278.0
2021-08-23 15:00:00,77.66,77.89,77.63,77.74,380035.0,70.3893,70.5977,70.3621,70.4618,380035.0
2021-08-23 15:30:00,77.74,77.92,77.53,77.57,377229.0,70.4618,70.6249,70.2714,70.3077,377229.0
2021-08-24 09:30:00,77.72,78.25,77.58,77.97,82984.0,70.4437,70.924,70.3168,70.6703,82984.0
2021-08-24 10:00:00,77.91,78.04,77.38,77.73,82538.0,70.6159,70.7337,70.1355,70.4527,82538.0
2021-08-24 10:30:00,77.72,78.09,77.71,78.01,68457.0,70.4437,70.779,70.4346,70.7065,68457.0
2021-08-24 11:00:00,78.0,78.32,78.0,78.26,36957.0,70.6974,70.9875,70.6974,70.9331,36957.0
2021-08-24 11:30:00,78.26,78.38,78.15,78.27,87384.0,70.9331,71.0419,70.8334,70.9422,87384.0
2021-08-24 12:00:00,78.27,78.27,77.93,78.07,37732.0,70.9422,70.9422,70.634,70.7609,37732.0
2021-08-24 12:30:00,78.07,78.38,78.06,78.34,82567.0,70.7609,71.0419,70.7518,71.0056,82567.0
2021-08-24 13:00:00,78.33,78.57,78.18,78.34,110890.0,70.9965,71.2141,70.8606,71.0056,110890.0
2021-08-24 13:30:00,78.34,78.53,78.33,78.44,65640.0,71.0056,71.1778,70.9965,71.0963,65640.0
2021-08-24 14:00:00,78.47,78.48,78.36,78.43,48171.0,71.1234,71.1325,71.0237,71.0872,48171.0
2021-08-24 14:30:00,78.44,78.54,78.39,78.52,51487.0,71.0963,71.1869,71.0509,71.1688,51487.0
2021-08-24 15:00:00,78.54,78.56,78.37,78.43,58828.0,71.1869,71.205,71.0328,71.0872,58828.0
2021-08-24 15:30:00,78.44,78.59,78.36,78.43,397977.0,71.0963,71.2322,71.0237,71.0872,397977.0
2021-08-25 09:30:00,78.3,79.37,78.13,79.34,114486.0,70.9694,71.9392,70.8153,71.912,114486.0
2021-08-25 10:00:00,79.35,79.42,79.01,79.16,109085.0,71.9211,71.9845,71.6129,71.7488,109085.0
2021-08-25 10:30:00,79.15,79.28,79.01,79.09,92761.0,71.7398,71.8576,71.6129,71.6854,92761.0
2021-08-25 11:00:00,79.11,79.18,78.98,79.03,81656.0,71.7035,71.767,71.5857,71.631,81656.0
2021-08-25 11:30:00,79.04,79.23,78.98,79.18,54594.0,71.6401,71.8123,71.5857,71.767,54594.0
2021-08-25 12:00:00,79.16,79.3,79.11,79.24,54571.0,71.7488,71.8757,71.7035,71.8214,54571.0
2021-08-25 12:30:00,79.24,79.26,79.07,79.14,53931.0,71.8214,71.8395,71.6673,71.7307,53931.0
2021-08-25 13:00:00,79.15,79.21,79.11,79.17,37099.0,71.7398,71.7942,71.7035,71.7579,37099.0
2021-08-25 13:30:00,79.16,79.2,79.1,79.13,48135.0,71.7488,71.7851,71.6945,71.7217,48135.0
2021-08-25 14:00:00,79.11,79.29,79.11,79.16,109797.0,71.7035,71.8667,71.7035,71.7488,109797.0
2021-08-25 14:30:00,79.15,79.16,79.07,79.11,48048.0,71.7398,71.7488,71.6673,71.7035,48048.0
2021-08-25 15:00:00,79.11,79.16,79.07,79.11,63668.0,71.7035,71.7488,71.6673,71.7035,63668.0
2021-08-25 15:30:00,79.13,79.32,79.12,79.16,288198.0,71.7217,71.8939,71.7126,71.7488,288198.0
2021-08-26 09:30:00,79.16,79.16,78.47,79.0,82059.0,71.7488,71.7488,71.1234,71.6038,82059.0
2021-08-26 10:00:00,79.01,79.31,78.75,78.97,67565.0,71.6129,71.8848,71.3772,71.5766,67565.0
2021-08-26 10:30:00,79.02,79.08,78.81,78.92,112897.0,71.6219,71.6763,71.4316,71.5313,112897.0
2021-08-26 11:00:00,78.91,79.25,78.78,79.09,73515.0,71.5222,71.8304,71.4044,71.6854,73515.0
2021-08-26 11:30:00,79.06,79.19,78.97,78.98,43727.0,71.6582,71.776,71.5766,71.5857,43727.0
2021-08-26 12:00:00,78.98,79.21,78.98,79.16,44485.0,71.5857,71.7942,71.5857,71.7488,44485.0
2021-08-26 12:30:00,79.18,79.21,79.0,79.05,40265.0,71.767,71.7942,71.6038,71.6491,40265.0
2021-08-26 13:00:00,79.05,79.21,79.04,79.11,45946.0,71.6491,71.7942,71.6401,71.7035,45946.0
2021-08-26 13:30:00,79.11,79.21,79.06,79.16,51175.0,71.7035,71.7942,71.6582,71.7488,51175.0
2021-08-26 14:00:00,79.16,79.17,78.98,79.06,76114.0,71.7488,71.7579,71.5857,71.6582,76114.0
2021-08-26 14:30:00,79.08,79.11,79.0,79.01,75227.0,71.6763,71.7035,71.6038,71.6129,75227.0
2021-08-26 15:00:00,79.01,79.17,78.97,79.07,91560.0,71.6129,71.7579,71.5766,71.6673,91560.0
2021-08-26 15:30:00,79.07,79.15,78.99,79.02,334321.0,71.6673,71.7398,71.5948,71.6219,334321.0
2021-08-27 09:30:00,79.34,79.53,78.99,79.41,109723.0,71.912,72.0842,71.5948,71.9754,109723.0
2021-08-27 10:00:00,79.36,79.81,79.25,79.66,106864.0,71.9301,72.338,71.8304,72.202,106864.0
2021-08-27 10:30:00,79.73,79.85,79.54,79.73,142458.0,72.2655,72.3742,72.0933,72.2655,142458.0
2021-08-27 11:00:00,79.72,79.85,79.6,79.63,98775.0,72.2564,72.3742,72.1476,72.1748,98775.0
2021-08-27 11:30:00,79.66,79.91,79.6,79.81,165595.0,72.202,72.4286,72.1476,72.338,165595.0
2021-08-27 12:00:00,79.81,80.24,79.75,80.1,209891.0,72.338,72.7277,72.2836,72.6008,209891.0
2021-08-27 12:30:00,80.13,80.25,79.92,80.2,165640.0,72.628,72.7368,72.4377,72.6915,165640.0
2021-08-27 13:00:00,80.21,80.38,80.21,80.28,231492.0,72.7005,72.8546,72.7005,72.764,231492.0
2021-08-27 13:30:00,80.28,80.32,79.98,80.03,69767.0,72.764,72.8002,72.4921,72.5374,69767.0
2021-08-27 14:00:00,80.08,80.13,79.97,80.11,50541.0,72.5827,72.628,72.483,72.6099,50541.0
2021-08-27 14:30:00,80.12,80.47,80.06,80.34,144545.0,72.619,72.9362,72.5646,72.8184,144545.0
2021-08-27 15:00:00,80.34,80.74,80.3,80.44,178713.0,72.8184,73.1809,72.7821,72.909,178713.0
2021-08-27 15:30:00,80.44,80.67,80.21,80.24,355554.0,72.909,73.1175,72.7005,72.7277,355554.0
2021-08-30 09:30:00,80.29,80.44,78.94,79.32,85015.0,72.773,72.909,71.5494,71.8939,85015.0
2021-08-30 10:00:00,79.32,79.34,78.61,78.77,49520.0,71.8939,71.912,71.2503,71.3954,49520.0
2021-08-30 10:30:00,78.79,79.15,78.7,78.91,66219.0,71.4135,71.7398,71.3319,71.5222,66219.0
2021-08-30 11:00:00,78.91,78.92,78.68,78.82,59174.0,71.5222,71.5313,71.3138,71.4407,59174.0
2021-08-30 11:30:00,78.84,79.27,78.77,79.27,58451.0,71.4588,71.8485,71.3954,71.8485,58451.0
2021-08-30 12:00:00,79.29,79.44,79.17,79.22,76952.0,71.8667,72.0026,71.7579,71.8032,76952.0
2021-08-30 12:30:00,79.22,79.44,79.21,79.28,28034.0,71.8032,72.0026,71.7942,71.8576,28034.0
2021-08-30 13:00:00,79.3,79.34,79.2,79.25,31252.0,71.8757,71.912,71.7851,71.8304,31252.0
2021-08-30 13:30:00,79.27,79.49,79.2,79.47,48435.0,71.8485,72.0479,71.7851,72.0298,48435.0
2021-08-30 14:00:00,79.48,79.72,79.43,79.52,57461.0,72.0389,72.2564,71.9936,72.0751,57461.0
2021-08-30 14:30:00,79.52,79.59,79.46,79.5,43100.0,72.0751,72.1386,72.0208,72.057,43100.0
2021-08-30 15:00:00,79.5,79.56,79.44,79.46,42133.0,72.057,72.1114,72.0026,72.0208,42133.0
2021-08-30 15:30:00,79.46,79.48,78.97,78.98,159099.0,72.0208,72.0389,71.5766,71.5857,159099.0
2021-08-31 09:30:00,79.37,79.8,78.77,79.37,146705.0,71.9392,72.3289,71.3954,71.9392,146705.0
2021-08-31 10:00:00,79.41,79.76,79.28,79.58,78686.0,71.9754,72.2927,71.8576,72.1295,78686.0
2021-08-31 10:30:00,79.59,79.72,79.29,79.56,64785.0,72.1386,72.2564,71.8667,72.1114,64785.0
2021-08-31 11:00:00,79.55,79.73,79.49,79.63,55169.0,72.1023,72.2655,72.0479,72.1748,55169.0
2021-08-31 11:30:00,79.62,79.77,79.56,79.66,43005.0,72.1658,72.3017,72.1114,72.202,43005.0
2021-08-31 12:00:00,79.66,79.7,79.51,79.56,81252.0,72.202,72.2383,72.0661,72.1114,81252.0
2021-08-31 12:30:00,79.54,79.55,79.32,79.33,52219.0,72.0933,72.1023,71.8939,71.9029,52219.0
2021-08-31 13:00:00,79.32,79.34,79.15,79.22,38128.0,71.8939,71.912,71.7398,71.8032,38128.0
2021-08-31 13:30:00,79.21,79.39,79.03,79.37,49503.0,71.7942,71.9573,71.631,71.9392,49503.0
2021-08-31 14:00:00,79.38,79.68,79.37,79.67,77599.0,71.9482,72.2202,71.9392,72.2111,77599.0
2021-08-31 14:30:00,79.69,79.73,79.44,79.62,58040.0,72.2292,72.2655,72.0026,72.1658,58040.0
2021-08-31 15:00:00,79.62,79.64,79.48,79.54,86413.0,72.1658,72.1839,72.0389,72.0933,86413.0
2021-08-31 15:30:00,79.54,79.78,79.5,79.66,438102.0,72.0933,72.3108,72.057,72.202,438102.0
2021-09-01 09:30:00,79.8,79.9,78.83,79.11,113285.0,72.3289,72.4196,71.4497,71.7035,113285.0
2021-09-01 10:00:00,79.11,79.39,78.89,79.22,67265.0,71.7035,71.9573,71.5041,71.8032,67265.0
2021-09-01 10:30:00,79.22,79.38,79.1,79.21,96736.0,71.8032,71.9482,71.6945,71.7942,96736.0
2021-09-01 11:00:00,79.23,79.26,79.0,79.12,56829.0,71.8123,71.8395,71.6038,71.7126,56829.0
2021-09-01 11:30:00,79.11,79.26,79.04,79.06,35481.0,71.7035,71.8395,71.6401,71.6582,35481.0
2021-09-01 12:00:00,79.04,79.31,78.92,79.25,32510.0,71.6401,71.8848,71.5313,71.8304,32510.0
2021-09-01 12:30:00,79.27,79.39,79.1,79.15,40746.0,71.8485,71.9573,71.6945,71.7398,40746.0
2021-09-01 13:00:00,79.15,79.16,78.91,78.94,24448.0,71.7398,71.7488,71.5222,71.5494,24448.0
2021-09-01 13:30:00,78.94,79.13,78.94,79.03,42013.0,71.5494,71.7217,71.5494,71.631,42013.0
2021-09-01 14:00:00,79.02,79.09,78.83,78.86,46541.0,71.6219,71.6854,71.4497,71.4769,46541.0
2021-09-01 14:30:00,78.87,78.95,78.75,78.9,31774.0,71.486,71.5585,71.3772,71.5132,31774.0
2021-09-01 15:00:00,78.87,78.91,78.73,78.78,44112.0,71.486,71.5222,71.3591,71.4044,44112.0
2021-09-01 15:30:00,78.78,79.0,78.7,78.98,283260.0,71.4044,71.6038,71.3319,71.5857,283260.0
2021-09-02 09:30:00,79.09,79.6,79.09,79.37,52913.0,71.6854,72.1476,71.6854,71.9392,52913.0
2021-09-02 10:00:00,79.41,79.52,79.0,79.08,55107.0,71.9754,72.0751,71.6038,71.6763,55107.0
2021-09-02 10:30:00,79.12,79.27,78.97,79.25,41139.0,71.7126,71.8485,71.5766,71.8304,41139.0
2021-09-02 11:00:00,79.26,79.49,78.96,79.02,50319.0,71.8395,72.0479,71.5676,71.6219,50319.0
2021-09-02 11:30:00,78.99,79.07,78.88,78.9,42542.0,71.5948,71.6673,71.4951,71.5132,42542.0
2021-09-02 12:00:00,78.89,78.92,78.54,78.55,61918.0,71.5041,71.5313,71.1869,71.196,61918.0
2021-09-02 12:30:00,78.55,78.59,78.4,78.49,70177.0,71.196,71.2322,71.06,71.1416,70177.0
2021-09-02 13:00:00,78.52,78.56,78.3,78.37,48603.0,71.1688,71.205,70.9694,71.0328,48603.0
2021-09-02 13:30:00,78.37,78.44,78.08,78.1,61347.0,71.0328,71.0963,70.77,70.7881,61347.0
2021-09-02 14:00:00,78.09,78.12,77.99,78.06,51825.0,70.779,70.8062,70.6884,70.7518,51825.0
2021-09-02 14:30:00,78.08,78.32,78.0,78.25,46329.0,70.77,70.9875,70.6974,70.924,46329.0
2021-09-02 15:00:00,78.25,78.29,78.04,78.13,80204.0,70.924,70.9603,70.7337,70.8153,80204.0
2021-09-02 15:30:00,78.12,78.37,78.06,78.35,219155.0,70.8062,71.0328,70.7518,71.0147,219155.0
2021-09-03 09:30:00,78.12,78.18,77.74,78.03,70176.0,70.8062,70.8606,70.4618,70.7246,70176.0
2021-09-03 10:00:00,77.98,78.03,77.66,77.72,77489.0,70.6793,70.7246,70.3893,70.4437,77489.0
2021-09-03 10:30:00,77.7,77.7,77.24,77.46,90428.0,70.4255,70.4255,70.0086,70.208,90428.0
2021-09-03 11:00:00,77.47,77.81,77.43,77.44,57973.0,70.2171,70.5252,70.1808,70.1899,57973.0
2021-09-03 11:30:00,77.46,77.61,77.38,77.44,118681.0,70.208,70.344,70.1355,70.1899,118681.0
2021-09-03 12:00:00,77.43,77.45,77.3,77.3,54683.0,70.1808,70.1989,70.063,70.063,54683.0
2021-09-03 12:30:00,77.31,77.41,77.27,77.38,102839.0,70.072,70.1627,70.0358,70.1355,102839.0
2021-09-03 13:00:00,77.39,77.57,77.38,77.57,26703.0,70.1446,70.3077,70.1355,70.3077,26703.0
2021-09-03 13:30:00,77.58,77.6,77.5,77.5,43630.0,70.3168,70.3349,70.2443,70.2443,43630.0
2021-09-03 14:00:00,77.51,77.54,77.32,77.52,107985.0,70.2533,70.2805,70.0811,70.2624,107985.0
2021-09-03 14:30:00,77.52,77.52,77.29,77.32,85520.0,70.2624,70.2624,70.0539,70.0811,85520.0
2021-09-03 15:00:00,77.33,77.62,77.24,77.44,289660.0,70.0902,70.353,70.0086,70.1899,289660.0
2021-09-03 15:30:00,77.45,77.45,77.24,77.35,232051.0,70.1989,70.1989,70.0086,70.1083,232051.0
2021-09-07 09:30:00,77.01,77.43,76.29,76.66,102488.0,69.8001,70.1808,69.1475,69.4829,102488.0
2021-09-07 10:00:00,76.65,76.96,76.56,76.72,64538.0,69.4738,69.7548,69.3923,69.5373,64538.0
2021-09-07 10:30:00,76.73,76.85,76.38,76.83,61324.0,69.5463,69.6551,69.2291,69.637,61324.0
2021-09-07 11:00:00,76.83,76.83,76.57,76.72,36389.0,69.637,69.637,69.4013,69.5373,36389.0
2021-09-07 11:30:00,76.72,76.9,76.62,76.74,50564.0,69.5373,69.7004,69.4466,69.5554,50564.0
2021-09-07 12:00:00,76.75,76.92,76.72,76.82,86673.0,69.5645,69.7186,69.5373,69.6279,86673.0
2021-09-07 12:30:00,76.83,77.07,76.83,77.03,114072.0,69.637,69.8545,69.637,69.8183,114072.0
2021-09-07 13:00:00,77.03,77.12,76.95,77.01,49150.0,69.8183,69.8998,69.7457,69.8001,49150.0
2021-09-07 13:30:00,77.02,77.18,76.97,77.1,66800.0,69.8092,69.9542,69.7639,69.8817,66800.0
2021-09-07 14:00:00,77.11,77.21,76.94,76.95,46888.0,69.8908,69.9814,69.7367,69.7457,46888.0
2021-09-07 14:30:00,76.95,77.17,76.92,77.08,81003.0,69.7457,69.9452,69.7186,69.8636,81003.0
2021-09-07 15:00:00,77.09,77.21,77.04,77.17,65188.0,69.8726,69.9814,69.8273,69.9452,65188.0
2021-09-07 15:30:00,77.17,77.21,77.08,77.14,222566.0,69.9452,69.9814,69.8636,69.918,222566.0
2021-09-08 09:30:00,77.2,77.5,76.67,77.1,116447.0,69.9723,70.2443,69.492,69.8817,116447.0
2021-09-08 10:00:00,77.09,77.22,76.63,76.75,62430.0,69.8726,69.9905,69.4557,69.5645,62430.0
2021-09-08 10:30:00,76.7,76.71,76.0,76.14,111954.0,69.5192,69.5282,68.8847,69.0116,111954.0
2021-09-08 11:00:00,76.12,76.38,76.03,76.03,60107.0,68.9935,69.2291,68.9119,68.9119,60107.0
2021-09-08 11:30:00,76.02,76.22,75.99,76.17,68287.0,68.9028,69.0841,68.8756,69.0388,68287.0
2021-09-08 12:00:00,76.17,76.6,76.11,76.6,47375.0,69.0388,69.4285,68.9844,69.4285,47375.0
2021-09-08 12:30:00,76.6,76.77,76.52,76.75,52529.0,69.4285,69.5826,69.356,69.5645,52529.0
2021-09-08 13:00:00,76.74,76.76,76.5,76.55,74468.0,69.5554,69.5735,69.3379,69.3832,74468.0
2021-09-08 13:30:00,76.55,76.57,76.39,76.39,38182.0,69.3832,69.4013,69.2382,69.2382,38182.0
2021-09-08 14:00:00,76.4,76.59,76.38,76.52,44167.0,69.2472,69.4195,69.2291,69.356,44167.0
2021-09-08 14:30:00,76.51,76.68,76.48,76.65,45803.0,69.3469,69.501,69.3198,69.4738,45803.0
2021-09-08 15:00:00,76.66,76.77,76.49,76.61,89273.0,69.4829,69.5826,69.3288,69.4376,89273.0
2021-09-08 15:30:00,76.6,76.63,76.35,76.41,243458.0,69.4285,69.4557,69.2019,69.2563,243458.0
2021-09-09 09:30:00,76.08,76.18,75.7,76.03,84822.0,68.9572,69.0478,68.6128,68.9119,84822.0
2021-09-09 10:00:00,76.05,76.9,76.04,76.48,116116.0,68.93,69.7004,68.9209,69.3198,116116.0
2021-09-09 10:30:00,76.49,76.76,76.45,76.62,87413.0,69.3288,69.5735,69.2926,69.4466,87413.0
2021-09-09 11:00:00,76.62,77.08,76.62,76.73,42605.0,69.4466,69.8636,69.4466,69.5463,42605.0
2021-09-09 11:30:00,76.75,76.91,76.67,76.91,46077.0,69.5645,69.7095,69.492,69.7095,46077.0
2021-09-09 12:00:00,76.92,77.33,76.84,77.3,84057.0,69.7186,70.0902,69.646,70.063,84057.0
2021-09-09 12:30:00,77.3,77.55,77.23,77.55,116508.0,70.063,70.2896,69.9995,70.2896,116508.0
2021-09-09 13:00:00,77.54,77.74,77.49,77.58,196966.0,70.2805,70.4618,70.2352,70.3168,196966.0
2021-09-09 13:30:00,77.57,77.61,77.25,77.34,200370.0,70.3077,70.344,70.0177,70.0992,200370.0
2021-09-09 14:00:00,77.33,77.5,77.27,77.39,64109.0,70.0902,70.2443,70.0358,70.1446,64109.0
2021-09-09 14:30:00,77.4,77.64,77.32,77.6,74552.0,70.1536,70.3711,70.0811,70.3349,74552.0
2021-09-09 15:00:00,77.6,77.97,77.6,77.96,170358.0,70.3349,70.6703,70.3349,70.6612,170358.0
2021-09-09 15:30:00,77.95,78.25,77.82,77.98,657569.0,70.6521,70.924,70.5343,70.6793,657569.0
2021-09-10 09:30:00,78.31,78.43,77.91,77.93,90567.0,70.9784,71.0872,70.6159,70.634,90567.0
2021-09-10 10:00:00,77.88,77.98,77.5,77.62,82212.0,70.5887,70.6793,70.2443,70.353,82212.0
2021-09-10 10:30:00,77.6,77.6,77.08,77.29,96682.0,70.3349,70.3349,69.8636,70.0539,96682.0
2021-09-10 11:00:00,77.33,78.08,77.24,78.06,104044.0,70.0902,70.77,70.0086,70.7518,104044.0
2021-09-10 11:30:00,78.04,78.19,77.81,77.95,81501.0,70.7337,70.8697,70.5252,70.6521,81501.0
2021-09-10 12:00:00,77.91,77.91,77.7,77.78,165809.0,70.6159,70.6159,70.4255,70.498,165809.0
2021-09-10 12:30:00,77.79,77.79,77.35,77.58,60800.0,70.5071,70.5071,70.1083,70.3168,60800.0
2021-09-10 13:00:00,77.59,77.72,77.28,77.3,52000.0,70.3258,70.4437,70.0449,70.063,52000.0
2021-09-10 13:30:00,77.3,77.5,77.15,77.46,77126.0,70.063,70.2443,69.927,70.208,77126.0
2021-09-10 14:00:00,77.53,77.55,77.33,77.36,39930.0,70.2714,70.2896,70.0902,70.1174,39930.0
2021-09-10 14:30:00,77.36,77.43,77.18,77.23,39577.0,70.1174,70.1808,69.9542,69.9995,39577.0
2021-09-10 15:00:00,77.23,77.29,77.02,77.03,80200.0,69.9995,70.0539,69.8092,69.8183,80200.0
2021-09-10 15:30:00,77.04,77.07,76.54,76.57,345938.0,69.8273,69.8545,69.3741,69.4013,345938.0
2021-09-13 09:30:00,76.98,77.35,76.57,76.92,75815.0,69.7729,70.1083,69.4013,69.7186,75815.0
2021-09-13 10:00:00,76.85,77.1,76.44,76.98,87097.0,69.6551,69.8817,69.2835,69.7729,87097.0
2021-09-13 10:30:00,76.99,77.35,76.88,77.19,83195.0,69.782,70.1083,69.6823,69.9633,83195.0
2021-09-13 11:00:00,77.17,77.24,76.71,77.02,44254.0,69.9452,70.0086,69.5282,69.8092,44254.0
2021-09-13 11:30:00,77.0,77.04,76.87,76.96,49733.0,69.7911,69.8273,69.6732,69.7548,49733.0
2021-09-13 12:00:00,76.97,76.98,76.72,76.73,22679.0,69.7639,69.7729,69.5373,69.5463,22679.0
2021-09-13 12:30:00,76.73,76.77,76.48,76.66,25637.0,69.5463,69.5826,69.3198,69.4829,25637.0
2021-09-13 13:00:00,76.66,76.76,76.51,76.53,29644.0,69.4829,69.5735,69.3469,69.3651,29644.0
2021-09-13 13:30:00,76.53,76.62,76.49,76.56,29291.0,69.3651,69.4466,69.3288,69.3923,29291.0
2021-09-13 14:00:00,76.56,76.7,76.55,76.63,44811.0,69.3923,69.5192,69.3832,69.4557,44811.0
2021-09-13 14:30:00,76.61,76.87,76.56,76.82,31696.0,69.4376,69.6732,69.3923,69.6279,31696.0
2021-09-13 15:00:00,76.81,77.04,76.65,77.01,72665.0,69.6189,69.8273,69.4738,69.8001,72665.0
2021-09-13 15:30:00,77.02,77.06,76.82,76.86,245657.0,69.8092,69.8454,69.6279,69.6642,245657.0
2021-09-14 09:30:00,77.24,77.26,76.17,76.19,83375.0,70.0086,70.0267,69.0388,69.0569,83375.0
2021-09-14 10:00:00,76.17,76.19,75.55,75.71,120762.0,69.0388,69.0569,68.4768,68.6218,120762.0
2021-09-14 10:30:00,75.73,75.83,75.46,75.46,105635.0,68.64,68.7306,68.3952,68.3952,105635.0
2021-09-14 11:00:00,75.44,75.76,75.26,75.73,154462.0,68.3771,68.6672,68.214,68.64,154462.0
2021-09-14 11:30:00,75.71,75.73,75.48,75.71,53850.0,68.6218,68.64,68.4134,68.6218,53850.0
2021-09-14 12:00:00,75.73,75.83,75.63,75.8,38209.0,68.64,68.7306,68.5493,68.7034,38209.0
2021-09-14 12:30:00,75.81,75.86,75.68,75.72,21423.0,68.7125,68.7578,68.5946,68.6309,21423.0
2021-09-14 13:00:00,75.7,75.78,75.61,75.78,24043.0,68.6128,68.6853,68.5312,68.6853,24043.0
2021-09-14 13:30:00,75.78,75.87,75.73,75.74,24477.0,68.6853,68.7669,68.64,68.649,24477.0
2021-09-14 14:00:00,75.7,75.76,75.49,75.58,41745.0,68.6128,68.6672,68.4224,68.504,41745.0
2021-09-14 14:30:00,75.53,75.53,75.34,75.45,41381.0,68.4587,68.4587,68.2865,68.3862,41381.0
2021-09-14 15:00:00,75.46,75.51,75.34,75.43,58342.0,68.3952,68.4406,68.2865,68.3681,58342.0
2021-09-14 15:30:00,75.43,75.8,75.37,75.79,187340.0,68.3681,68.7034,68.3137,68.6944,187340.0
2021-09-15 09:30:00,75.56,75.83,75.24,75.66,126608.0,68.4859,68.7306,68.1958,68.5765,126608.0
2021-09-15 10:00:00,75.65,75.74,75.34,75.61,65984.0,68.5675,68.649,68.2865,68.5312,65984.0
2021-09-15 10:30:00,75.59,75.74,75.25,75.5,34853.0,68.5131,68.649,68.2049,68.4315,34853.0
2021-09-15 11:00:00,75.52,75.74,75.42,75.55,41340.0,68.4496,68.649,68.359,68.4768,41340.0
2021-09-15 11:30:00,75.51,75.65,75.44,75.53,29170.0,68.4406,68.5675,68.3771,68.4587,29170.0
2021-09-15 12:00:00,75.51,75.51,75.3,75.34,38733.0,68.4406,68.4406,68.2502,68.2865,38733.0
2021-09-15 12:30:00,75.36,75.62,75.35,75.62,45218.0,68.3046,68.5403,68.2955,68.5403,45218.0
2021-09-15 13:00:00,75.62,75.69,75.56,75.61,54781.0,68.5403,68.6037,68.4859,68.5312,54781.0
2021-09-15 13:30:00,75.61,75.84,75.61,75.68,33668.0,68.5312,68.7397,68.5312,68.5946,33668.0
2021-09-15 14:00:00,75.67,75.88,75.67,75.86,59411.0,68.5856,68.7759,68.5856,68.7578,59411.0
2021-09-15 14:30:00,75.87,75.99,75.83,75.86,34486.0,68.7669,68.8756,68.7306,68.7578,34486.0
2021-09-15 15:00:00,75.87,76.15,75.83,76.14,39839.0,68.7669,69.0206,68.7306,69.0116,39839.0
2021-09-15 15:30:00,76.15,76.4,76.09,76.27,297507.0,69.0206,69.2472,68.9663,69.1294,297507.0
2021-09-16 09:30:00,76.35,76.95,76.14,76.62,63501.0,69.2019,69.7457,69.0116,69.4466,63501.0
2021-09-16 10:00:00,76.57,76.71,76.39,76.65,78591.0,69.4013,69.5282,69.2382,69.4738,78591.0
2021-09-16 10:30:00,76.64,76.79,76.48,76.7,75032.0,69.4648,69.6007,69.3198,69.5192,75032.0
2021-09-16 11:00:00,76.69,77.07,76.65,77.02,49257.0,69.5101,69.8545,69.4738,69.8092,49257.0
2021-09-16 11:30:00,77.01,77.05,76.79,76.95,27176.0,69.8001,69.8364,69.6007,69.7457,27176.0
2021-09-16 12:00:00,76.95,77.07,76.89,77.0,29636.0,69.7457,69.8545,69.6914,69.7911,29636.0
2021-09-16 12:30:00,77.0,77.19,77.0,77.06,33851.0,69.7911,69.9633,69.7911,69.8454,33851.0
2021-09-16 13:00:00,77.06,77.06,76.91,76.99,21219.0,69.8454,69.8454,69.7095,69.782,21219.0
2021-09-16 13:30:00,77.01,77.05,76.88,77.0,26183.0,69.8001,69.8364,69.6823,69.7911,26183.0
2021-09-16 14:00:00,77.01,77.09,76.95,77.06,42683.0,69.8001,69.8726,69.7457,69.8454,42683.0
2021-09-16 14:30:00,77.07,77.11,77.01,77.02,56194.0,69.8545,69.8908,69.8001,69.8092,56194.0
2021-09-16 15:00:00,77.04,77.04,76.88,76.89,71545.0,69.8273,69.8273,69.6823,69.6914,71545.0
2021-09-16 15:30:00,76.89,77.03,76.72,76.78,271971.0,69.6914,69.8183,69.5373,69.5917,271971.0
2021-09-17 09:30:00,76.42,76.88,76.26,76.4,488677.0,69.2654,69.6823,69.1203,69.2472,488677.0
2021-09-17 10:00:00,76.35,76.48,76.07,76.17,80685.0,69.2019,69.3198,68.9481,69.0388,80685.0
2021-09-17 10:30:00,76.19,76.23,75.96,76.02,32066.0,69.0569,69.0932,68.8484,68.9028,32066.0
2021-09-17 11:00:00,76.01,76.25,75.9,76.08,63271.0,68.8938,69.1113,68.7941,68.9572,63271.0
2021-09-17 11:30:00,76.06,76.1,75.76,75.87,40937.0,68.9391,68.9753,68.6672,68.7669,40937.0
2021-09-17 12:00:00,75.86,75.87,75.72,75.76,102825.0,68.7578,68.7669,68.6309,68.6672,102825.0
2021-09-17 12:30:00,75.77,75.97,75.75,75.75,32916.0,68.6762,68.8575,68.6581,68.6581,32916.0
2021-09-17 13:00:00,75.76,75.82,75.57,75.65,36433.0,68.6672,68.7215,68.4949,68.5675,36433.0
2021-09-17 13:30:00,75.67,75.73,75.49,75.57,53238.0,68.5856,68.64,68.4224,68.4949,53238.0
2021-09-17 14:00:00,75.57,75.74,75.53,75.59,55571.0,68.4949,68.649,68.4587,68.5131,55571.0
2021-09-17 14:30:00,75.57,75.71,75.4,75.63,91573.0,68.4949,68.6218,68.3409,68.5493,91573.0
2021-09-17 15:00:00,75.64,75.85,75.6,75.73,58950.0,68.5584,68.7487,68.5221,68.64,58950.0
2021-09-17 15:30:00,75.73,76.21,75.55,76.11,669036.0,68.64,69.075,68.4768,68.9844,669036.0
2021-09-20 09:30:00,74.95,76.23,74.52,76.23,109260.0,67.933,69.0932,67.5433,69.0932,109260.0
2021-09-20 10:00:00,76.22,76.55,75.55,75.6,90929.0,69.0841,69.3832,68.4768,68.5221,90929.0
2021-09-20 10:30:00,75.59,75.74,75.28,75.58,69694.0,68.5131,68.649,68.2321,68.504,69694.0
2021-09-20 11:00:00,75.6,75.82,75.45,75.74,93546.0,68.5221,68.7215,68.3862,68.649,93546.0
2021-09-20 11:30:00,75.72,75.79,75.6,75.67,55700.0,68.6309,68.6944,68.5221,68.5856,55700.0
2021-09-20 12:00:00,75.68,75.8,75.52,75.77,71614.0,68.5946,68.7034,68.4496,68.6762,71614.0
2021-09-20 12:30:00,75.74,75.87,75.5,75.6,111905.0,68.649,68.7669,68.4315,68.5221,111905.0
2021-09-20 13:00:00,75.56,75.64,75.4,75.61,55678.0,68.4859,68.5584,68.3409,68.5312,55678.0
2021-09-20 13:30:00,75.59,75.78,75.55,75.61,46557.0,68.5131,68.6853,68.4768,68.5312,46557.0
2021-09-20 14:00:00,75.63,75.69,75.27,75.39,113618.0,68.5493,68.6037,68.223,68.3318,113618.0
2021-09-20 14:30:00,75.36,75.54,75.21,75.48,98167.0,68.3046,68.4678,68.1687,68.4134,98167.0
2021-09-20 15:00:00,75.45,75.66,75.34,75.64,130424.0,68.3862,68.5765,68.2865,68.5584,130424.0
2021-09-20 15:30:00,75.65,76.29,75.65,76.13,291020.0,68.5675,69.1475,68.5675,69.0025,291020.0
2021-09-21 09:30:00,76.28,77.01,75.8,76.79,87237.0,69.1385,69.8001,68.7034,69.6007,87237.0
2021-09-21 10:00:00,76.84,76.85,76.44,76.66,76001.0,69.646,69.6551,69.2835,69.4829,76001.0
2021-09-21 10:30:00,76.63,76.7,76.45,76.66,102011.0,69.4557,69.5192,69.2926,69.4829,102011.0
2021-09-21 11:00:00,76.66,76.73,76.37,76.43,48662.0,69.4829,69.5463,69.22,69.2744,48662.0
2021-09-21 11:30:00,76.45,76.81,76.45,76.75,57477.0,69.2926,69.6189,69.2926,69.5645,57477.0
2021-09-21 12:00:00,76.77,76.96,76.74,76.76,46377.0,69.5826,69.7548,69.5554,69.5735,46377.0
2021-09-21 12:30:00,76.74,76.75,76.47,76.59,59506.0,69.5554,69.5645,69.3107,69.4195,59506.0
2021-09-21 13:00:00,76.57,76.64,76.5,76.51,28397.0,69.4013,69.4648,69.3379,69.3469,28397.0
2021-09-21 13:30:00,76.53,76.64,76.45,76.56,98693.0,69.3651,69.4648,69.2926,69.3923,98693.0
2021-09-21 14:00:00,76.57,76.7,76.37,76.42,125924.0,69.4013,69.5192,69.22,69.2654,125924.0
2021-09-21 14:30:00,76.45,76.72,76.45,76.6,42886.0,69.2926,69.5373,69.2926,69.4285,42886.0
2021-09-21 15:00:00,76.6,76.9,76.6,76.76,75456.0,69.4285,69.7004,69.4285,69.5735,75456.0
2021-09-21 15:30:00,76.78,76.85,76.4,76.46,333823.0,69.5917,69.6551,69.2472,69.3016,333823.0
2021-09-22 09:30:00,77.14,77.4,76.75,77.31,164296.0,69.918,70.1536,69.5645,70.072,164296.0
2021-09-22 10:00:00,77.31,77.45,77.19,77.28,55357.0,70.072,70.1989,69.9633,70.0449,55357.0
2021-09-22 10:30:00,77.37,77.5,77.2,77.4,91862.0,70.1264,70.2443,69.9723,70.1536,91862.0
2021-09-22 11:00:00,77.42,77.55,77.29,77.3,119750.0,70.1717,70.2896,70.0539,70.063,119750.0
2021-09-22 11:30:00,77.31,77.37,77.17,77.19,54239.0,70.072,70.1264,69.9452,69.9633,54239.0
2021-09-22 12:00:00,77.18,77.29,77.1,77.29,60908.0,69.9542,70.0539,69.8817,70.0539,60908.0
2021-09-22 12:30:00,77.29,77.54,77.28,77.52,256354.0,70.0539,70.2805,70.0449,70.2624,256354.0
2021-09-22 13:00:00,77.5,77.71,77.47,77.59,159852.0,70.2443,70.4346,70.2171,70.3258,159852.0
2021-09-22 13:30:00,77.61,77.65,77.45,77.48,27606.0,70.344,70.3802,70.1989,70.2261,27606.0
2021-09-22 14:00:00,77.47,77.77,77.27,77.76,50254.0,70.2171,70.489,70.0358,70.4799,50254.0
2021-09-22 14:30:00,77.78,77.81,77.02,77.31,75670.0,70.498,70.5252,69.8092,70.072,75670.0
2021-09-22 15:00:00,77.29,77.69,77.23,77.62,124587.0,70.0539,70.4165,69.9995,70.353,124587.0
2021-09-22 15:30:00,77.6,77.84,77.58,77.69,498751.0,70.3349,70.5524,70.3168,70.4165,498751.0
2021-09-23 09:30:00,77.58,79.3,77.55,79.17,138113.0,70.3168,71.8757,70.2896,71.7579,138113.0
2021-09-23 10:00:00,79.21,79.69,79.2,79.68,151796.0,71.7942,72.2292,71.7851,72.2202,151796.0
2021-09-23 10:30:00,79.68,79.98,79.51,79.92,119168.0,72.2202,72.4921,72.0661,72.4377,119168.0
2021-09-23 11:00:00,79.92,79.99,79.74,79.94,60034.0,72.4377,72.5011,72.2745,72.4558,60034.0
2021-09-23 11:30:00,79.94,80.23,79.92,80.2,106730.0,72.4558,72.7187,72.4377,72.6915,106730.0
2021-09-23 12:00:00,80.19,80.4,80.19,80.36,68643.0,72.6824,72.8728,72.6824,72.8365,68643.0
2021-09-23 12:30:00,80.38,80.59,80.32,80.36,112227.0,72.8546,73.045,72.8002,72.8365,112227.0
2021-09-23 13:00:00,80.37,80.52,80.34,80.35,95149.0,72.8456,72.9815,72.8184,72.8274,95149.0
2021-09-23 13:30:00,80.36,80.42,80.26,80.36,100665.0,72.8365,72.8909,72.7459,72.8365,100665.0
2021-09-23 14:00:00,80.36,80.44,80.17,80.19,126576.0,72.8365,72.909,72.6643,72.6824,126576.0
2021-09-23 14:30:00,80.18,80.22,79.84,79.94,68591.0,72.6733,72.7096,72.3652,72.4558,68591.0
2021-09-23 15:00:00,79.94,79.98,79.67,79.74,141430.0,72.4558,72.4921,72.2111,72.2745,141430.0
2021-09-23 15:30:00,79.75,80.0,79.73,79.79,513583.0,72.2836,72.5102,72.2655,72.3199,513583.0
2021-09-24 09:30:00,79.91,80.41,79.38,80.38,520676.0,72.4286,72.8818,71.9482,72.8546,520676.0
2021-09-24 10:00:00,80.38,80.51,80.08,80.51,438211.0,72.8546,72.9725,72.5827,72.9725,438211.0
2021-09-24 10:30:00,80.47,80.58,80.33,80.38,222465.0,72.9362,73.0359,72.8093,72.8546,222465.0
2021-09-24 11:00:00,80.38,80.69,80.33,80.46,226660.0,72.8546,73.1356,72.8093,72.9271,226660.0
2021-09-24 11:30:00,80.45,80.7,80.44,80.67,190531.0,72.9181,73.1447,72.909,73.1175,190531.0
2021-09-24 12:00:00,80.69,80.82,80.58,80.73,224836.0,73.1356,73.2534,73.0359,73.1719,224836.0
2021-09-24 12:30:00,80.75,80.77,80.53,80.59,48066.0,73.19,73.2081,72.9906,73.045,48066.0
2021-09-24 13:00:00,80.57,80.66,80.55,80.63,95119.0,73.0268,73.1084,73.0087,73.0812,95119.0
2021-09-24 13:30:00,80.62,80.79,80.56,80.6,259861.0,73.0722,73.2262,73.0178,73.054,259861.0
2021-09-24 14:00:00,80.6,80.77,80.6,80.74,145561.0,73.054,73.2081,73.054,73.1809,145561.0
2021-09-24 14:30:00,80.73,80.82,80.72,80.78,115262.0,73.1719,73.2534,73.1628,73.2172,115262.0
2021-09-24 15:00:00,80.78,80.82,80.61,80.81,177867.0,73.2172,73.2534,73.0631,73.2444,177867.0
2021-09-24 15:30:00,80.82,80.94,80.38,80.55,737867.0,73.2534,73.3622,72.8546,73.0087,737867.0
2021-09-27 09:30:00,80.8,81.63,80.48,81.48,92214.0,73.2353,73.9876,72.9453,73.8516,92214.0
2021-09-27 10:00:00,81.47,82.18,81.47,82.16,196020.0,73.8426,74.4861,73.8426,74.468,196020.0
2021-09-27 10:30:00,82.15,82.24,81.9,82.19,86703.0,74.4589,74.5405,74.2323,74.4952,86703.0
2021-09-27 11:00:00,82.2,82.47,82.16,82.42,107379.0,74.5042,74.749,74.468,74.7036,107379.0
2021-09-27 11:30:00,82.42,82.53,82.26,82.39,129149.0,74.7036,74.8033,74.5586,74.6764,129149.0
2021-09-27 12:00:00,82.39,82.54,82.31,82.52,47913.0,74.6764,74.8124,74.6039,74.7943,47913.0
2021-09-27 12:30:00,82.51,82.51,82.14,82.14,56868.0,74.7852,74.7852,74.4498,74.4498,56868.0
2021-09-27 13:00:00,82.13,82.24,81.82,81.86,112530.0,74.4408,74.5405,74.1598,74.1961,112530.0
2021-09-27 13:30:00,81.86,82.08,81.85,82.04,70109.0,74.1961,74.3955,74.187,74.3592,70109.0
2021-09-27 14:00:00,82.05,82.11,81.87,81.97,108134.0,74.3683,74.4227,74.2051,74.2958,108134.0
2021-09-27 14:30:00,81.95,81.99,81.73,81.99,138273.0,74.2776,74.3139,74.0782,74.3139,138273.0
2021-09-27 15:00:00,82.02,82.02,81.61,81.63,119675.0,74.3411,74.3411,73.9695,73.9876,119675.0
2021-09-27 15:30:00,81.62,81.7,81.46,81.65,282164.0,73.9785,74.051,73.8335,74.0057,282164.0
2021-09-28 09:30:00,81.53,82.75,81.19,82.41,223006.0,73.897,75.0027,73.5888,74.6946,223006.0
2021-09-28 10:00:00,82.37,82.39,81.24,81.39,104097.0,74.6583,74.6764,73.6341,73.7701,104097.0
2021-09-28 10:30:00,81.36,81.59,81.1,81.45,50080.0,73.7429,73.9513,73.5072,73.8244,50080.0
2021-09-28 11:00:00,81.48,81.51,81.01,81.26,66860.0,73.8516,73.8788,73.4256,73.6522,66860.0
2021-09-28 11:30:00,81.22,81.43,81.17,81.36,63124.0,73.616,73.8063,73.5707,73.7429,63124.0
2021-09-28 12:00:00,81.33,81.48,81.22,81.37,50962.0,73.7157,73.8516,73.616,73.7519,50962.0
2021-09-28 12:30:00,81.37,81.37,81.04,81.06,42929.0,73.7519,73.7519,73.4528,73.471,42929.0
2021-09-28 13:00:00,81.07,81.35,80.98,81.18,34083.0,73.48,73.7338,73.3984,73.5797,34083.0
2021-09-28 13:30:00,81.19,81.21,80.76,80.86,36309.0,73.5888,73.6069,73.199,73.2897,36309.0
2021-09-28 14:00:00,80.84,80.97,80.72,80.87,85730.0,73.2716,73.3894,73.1628,73.2987,85730.0
2021-09-28 14:30:00,80.87,80.97,80.62,80.8,64200.0,73.2987,73.3894,73.0722,73.2353,64200.0
2021-09-28 15:00:00,80.79,80.92,80.58,80.58,89247.0,73.2262,73.3441,73.0359,73.0359,89247.0
2021-09-28 15:30:00,80.57,80.92,80.51,80.71,214190.0,73.0268,73.3441,72.9725,73.1537,214190.0
2021-09-29 09:30:00,80.7,80.83,80.14,80.68,37385.0,73.1447,73.2625,72.6371,73.1265,37385.0
2021-09-29 10:00:00,80.74,81.26,80.68,81.17,62242.0,73.1809,73.6522,73.1265,73.5707,62242.0
2021-09-29 10:30:00,81.15,81.56,80.99,81.44,102556.0,73.5525,73.9241,73.4075,73.8154,102556.0
2021-09-29 11:00:00,81.45,81.61,81.33,81.55,42335.0,73.8244,73.9695,73.7157,73.9151,42335.0
2021-09-29 11:30:00,81.57,81.62,81.38,81.54,30211.0,73.9332,73.9785,73.761,73.906,30211.0
2021-09-29 12:00:00,81.57,81.63,81.41,81.49,33313.0,73.9332,73.9876,73.7882,73.8607,33313.0
2021-09-29 12:30:00,81.51,81.59,81.37,81.51,38218.0,73.8788,73.9513,73.7519,73.8788,38218.0
2021-09-29 13:00:00,81.5,81.63,81.43,81.53,37033.0,73.8698,73.9876,73.8063,73.897,37033.0
2021-09-29 13:30:00,81.51,81.56,81.37,81.42,38593.0,73.8788,73.9241,73.7519,73.7973,38593.0
2021-09-29 14:00:00,81.41,81.75,81.37,81.66,49078.0,73.7882,74.0964,73.7519,74.0148,49078.0
2021-09-29 14:30:00,81.65,81.76,81.49,81.51,71063.0,74.0057,74.1054,73.8607,73.8788,71063.0
2021-09-29 15:00:00,81.51,81.54,81.34,81.39,58193.0,73.8788,73.906,73.7247,73.7701,58193.0
2021-09-29 15:30:00,81.4,81.45,80.9,80.93,368079.0,73.7791,73.8244,73.3259,73.3531,368079.0
2021-09-30 09:30:00,80.98,80.98,79.81,80.15,70253.0,73.8379,73.8379,72.7711,73.0811,70253.0
2021-09-30 10:00:00,80.13,80.17,79.71,80.0,70035.0,73.0629,73.0993,72.6799,72.9443,70035.0
2021-09-30 10:30:00,79.98,80.21,79.76,79.89,48911.0,72.9261,73.1358,72.7255,72.844,48911.0
2021-09-30 11:00:00,79.87,79.9,79.51,79.63,54981.0,72.8258,72.8532,72.4976,72.607,54981.0
2021-09-30 11:30:00,79.61,79.64,79.03,79.23,122005.0,72.5887,72.6161,72.0599,72.2422,122005.0
2021-09-30 12:00:00,79.23,79.37,78.8,79.08,118813.0,72.2422,72.3699,71.8502,72.1055,118813.0
2021-09-30 12:30:00,79.07,79.18,78.94,79.04,58321.0,72.0964,72.1967,71.9778,72.069,58321.0
2021-09-30 13:00:00,79.06,79.2,78.77,78.81,78768.0,72.0872,72.2149,71.8228,71.8593,78768.0
2021-09-30 13:30:00,78.77,78.92,78.41,78.91,79769.0,71.8228,71.9596,71.4946,71.9505,79769.0
2021-09-30 14:00:00,78.91,79.12,78.8,78.9,46937.0,71.9505,72.1419,71.8502,71.9414,46937.0
2021-09-30 14:30:00,78.94,79.52,78.94,79.21,71999.0,71.9778,72.5067,71.9778,72.224,71999.0
2021-09-30 15:00:00,79.21,79.44,79.13,79.15,96884.0,72.224,72.4337,72.1511,72.1693,96884.0
2021-09-30 15:30:00,79.13,79.31,78.48,78.48,530410.0,72.1511,72.3152,71.5584,71.5584,530410.0
2021-10-01 09:30:00,78.89,79.4,78.89,79.28,59887.0,71.9322,72.3973,71.9322,72.2878,59887.0
2021-10-01 10:00:00,79.3,80.22,79.02,79.53,92758.0,72.3061,73.1449,72.0508,72.5158,92758.0
2021-10-01 10:30:00,79.48,79.65,79.2,79.65,64764.0,72.4702,72.6252,72.2149,72.6252,64764.0
2021-10-01 11:00:00,79.65,79.88,79.4,79.84,59926.0,72.6252,72.8349,72.3973,72.7984,59926.0
2021-10-01 11:30:00,79.85,80.09,79.81,80.03,53300.0,72.8076,73.0264,72.7711,72.9717,53300.0
2021-10-01 12:00:00,80.06,80.42,80.06,80.36,59645.0,72.999,73.3273,72.999,73.2726,59645.0
2021-10-01 12:30:00,80.37,80.53,80.34,80.44,41292.0,73.2817,73.4276,73.2544,73.3455,41292.0
2021-10-01 13:00:00,80.41,80.6,80.33,80.5,43963.0,73.3182,73.4914,73.2452,73.4002,43963.0
2021-10-01 13:30:00,80.51,80.88,80.49,80.81,43607.0,73.4094,73.7467,73.3911,73.6829,43607.0
2021-10-01 14:00:00,80.83,81.09,80.8,81.03,42657.0,73.7011,73.9382,73.6738,73.8835,42657.0
2021-10-01 14:30:00,81.04,81.15,80.96,81.13,70812.0,73.8926,73.9929,73.8197,73.9747,70812.0
2021-10-01 15:00:00,81.15,81.44,81.14,81.25,55891.0,73.9929,74.2573,73.9838,74.0841,55891.0
2021-10-01 15:30:00,81.24,81.24,80.79,80.83,282412.0,74.075,74.075,73.6647,73.7011,282412.0
2021-10-04 09:30:00,80.72,81.5,80.46,81.38,147041.0,73.6008,74.312,73.3638,74.2026,147041.0
2021-10-04 10:00:00,81.38,81.43,80.82,80.88,153451.0,74.2026,74.2482,73.692,73.7467,153451.0
2021-10-04 10:30:00,80.88,80.97,80.53,80.77,218199.0,73.7467,73.8288,73.4276,73.6464,218199.0
2021-10-04 11:00:00,80.82,81.19,80.63,81.01,77354.0,73.692,74.0294,73.5188,73.8653,77354.0
2021-10-04 11:30:00,80.98,81.31,80.84,81.26,107503.0,73.8379,74.1388,73.7103,74.0932,107503.0
2021-10-04 12:00:00,81.22,81.29,80.76,80.78,38277.0,74.0567,74.1206,73.6373,73.6555,38277.0
2021-10-04 12:30:00,80.78,81.01,80.66,80.87,46847.0,73.6555,73.8653,73.5461,73.7376,46847.0
2021-10-04 13:00:00,80.89,81.01,80.66,80.86,51052.0,73.7558,73.8653,73.5461,73.7285,51052.0
2021-10-04 13:30:00,80.89,81.04,80.89,80.91,40676.0,73.7558,73.8926,73.7558,73.7741,40676.0
2021-10-04 14:00:00,80.9,81.16,80.88,80.97,56213.0,73.765,74.002,73.7467,73.8288,56213.0
2021-10-04 14:30:00,80.99,81.05,80.89,81.0,44906.0,73.847,73.9017,73.7558,73.8561,44906.0
2021-10-04 15:00:00,81.01,81.5,81.0,81.47,187443.0,73.8653,74.312,73.8561,74.2847,187443.0
2021-10-04 15:30:00,81.48,81.66,81.23,81.41,675891.0,74.2938,74.4579,74.0659,74.23,675891.0
2021-10-05 09:30:00,81.65,81.68,80.69,80.77,164627.0,74.4488,74.4762,73.5735,73.6464,164627.0
2021-10-05 10:00:00,80.77,81.37,80.75,81.28,209478.0,73.6464,74.1935,73.6282,74.1114,209478.0
2021-10-05 10:30:00,81.26,81.34,80.88,81.06,177436.0,74.0932,74.1662,73.7467,73.9108,177436.0
2021-10-05 11:00:00,81.01,81.28,80.91,80.94,106527.0,73.8653,74.1114,73.7741,73.8014,106527.0
2021-10-05 11:30:00,80.96,81.05,80.76,80.91,51815.0,73.8197,73.9017,73.6373,73.7741,51815.0
2021-10-05 12:00:00,80.9,80.91,80.41,80.56,97438.0,73.765,73.7741,73.3182,73.4549,97438.0
2021-10-05 12:30:00,80.57,80.96,80.53,80.92,116417.0,73.4641,73.8197,73.4276,73.7832,116417.0
2021-10-05 13:00:00,80.92,81.0,80.83,80.84,27075.0,73.7832,73.8561,73.7011,73.7103,27075.0
2021-10-05 13:30:00,80.89,80.95,80.79,80.87,43863.0,73.7558,73.8106,73.6647,73.7376,43863.0
2021-10-05 14:00:00,80.88,80.92,80.69,80.91,66226.0,73.7467,73.7832,73.5735,73.7741,66226.0
2021-10-05 14:30:00,80.92,81.16,80.9,81.03,60212.0,73.7832,74.002,73.765,73.8835,60212.0
2021-10-05 15:00:00,81.02,81.09,80.92,81.03,49795.0,73.8744,73.9382,73.7832,73.8835,49795.0
2021-10-05 15:30:00,81.02,81.17,80.72,80.73,315557.0,73.8744,74.0111,73.6008,73.61,315557.0
2021-10-06 09:30:00,80.3,80.64,79.55,79.95,84188.0,73.2179,73.5279,72.534,72.8987,84188.0
2021-10-06 10:00:00,79.93,80.13,79.49,79.85,108607.0,72.8805,73.0629,72.4793,72.8076,108607.0
2021-10-06 10:30:00,79.81,80.05,79.67,80.02,96407.0,72.7711,72.9899,72.6434,72.9626,96407.0
2021-10-06 11:00:00,80.05,80.38,80.02,80.06,48298.0,72.9899,73.2908,72.9626,72.999,48298.0
2021-10-06 11:30:00,80.05,80.74,79.89,80.7,40361.0,72.9899,73.6191,72.844,73.5826,40361.0
2021-10-06 12:00:00,80.7,80.71,80.29,80.46,38761.0,73.5826,73.5917,73.2088,73.3638,38761.0
2021-10-06 12:30:00,80.45,80.79,80.44,80.73,43567.0,73.3546,73.6647,73.3455,73.61,43567.0
2021-10-06 13:00:00,80.74,80.8,80.44,80.76,34659.0,73.6191,73.6738,73.3455,73.6373,34659.0
2021-10-06 13:30:00,80.79,81.06,80.78,80.98,44392.0,73.6647,73.9108,73.6555,73.8379,44392.0
2021-10-06 14:00:00,81.06,81.4,80.95,81.28,57774.0,73.9108,74.2209,73.8106,74.1114,57774.0
2021-10-06 14:30:00,81.26,81.52,81.25,81.32,63068.0,74.0932,74.3303,74.0841,74.1479,63068.0
2021-10-06 15:00:00,81.32,81.4,81.05,81.19,54179.0,74.1479,74.2209,73.9017,74.0294,54179.0
2021-10-06 15:30:00,81.19,81.27,80.87,81.1,214655.0,74.0294,74.1023,73.7376,73.9473,214655.0
2021-10-07 09:30:00,81.62,82.19,81.31,82.13,80018.0,74.4215,74.9412,74.1388,74.8865,80018.0
2021-10-07 10:00:00,82.18,82.57,82.03,82.46,57191.0,74.9321,75.2877,74.7953,75.1874,57191.0
2021-10-07 10:30:00,82.48,82.68,82.44,82.51,85034.0,75.2056,75.388,75.1691,75.233,85034.0
2021-10-07 11:00:00,82.53,82.63,82.48,82.55,47686.0,75.2512,75.3424,75.2056,75.2694,47686.0
2021-10-07 11:30:00,82.54,82.57,82.36,82.51,62115.0,75.2603,75.2877,75.0962,75.233,62115.0
2021-10-07 12:00:00,82.5,82.57,82.28,82.42,30440.0,75.2238,75.2877,75.0233,75.1509,30440.0
2021-10-07 12:30:00,82.44,82.56,82.36,82.51,63444.0,75.1691,75.2786,75.0962,75.233,63444.0
2021-10-07 13:00:00,82.5,82.72,82.49,82.72,47484.0,75.2238,75.4244,75.2147,75.4244,47484.0
2021-10-07 13:30:00,82.7,82.72,82.61,82.63,85934.0,75.4062,75.4244,75.3241,75.3424,85934.0
2021-10-07 14:00:00,82.62,82.73,82.47,82.58,75425.0,75.3333,75.4336,75.1965,75.2968,75425.0
2021-10-07 14:30:00,82.58,82.61,82.46,82.51,124894.0,75.2968,75.3241,75.1874,75.233,124894.0
2021-10-07 15:00:00,82.5,82.92,82.5,82.86,137083.0,75.2238,75.6068,75.2238,75.5521,137083.0
2021-10-07 15:30:00,82.86,82.91,82.59,82.91,670302.0,75.5521,75.5977,75.3059,75.5977,670302.0
2021-10-08 09:30:00,82.85,83.07,82.19,82.99,82035.0,75.543,75.7436,74.9412,75.6706,82035.0
2021-10-08 10:00:00,82.98,83.74,82.98,83.42,80192.0,75.6615,76.3545,75.6615,76.0627,80192.0
2021-10-08 10:30:00,83.44,83.53,83.2,83.22,99413.0,76.0809,76.163,75.8621,75.8803,99413.0
2021-10-08 11:00:00,83.22,83.25,82.96,83.0,120784.0,75.8803,75.9077,75.6433,75.6797,120784.0
2021-10-08 11:30:00,83.0,83.09,82.92,83.03,89037.0,75.6797,75.7618,75.6068,75.7071,89037.0
2021-10-08 12:00:00,83.03,83.25,83.0,83.09,120775.0,75.7071,75.9077,75.6797,75.7618,120775.0
2021-10-08 12:30:00,83.09,83.26,82.98,83.07,187887.0,75.7618,75.9168,75.6615,75.7436,187887.0
2021-10-08 13:00:00,83.06,83.12,82.98,83.09,100325.0,75.7345,75.7892,75.6615,75.7618,100325.0
2021-10-08 13:30:00,83.07,83.12,83.0,83.1,56307.0,75.7436,75.7892,75.6797,75.7709,56307.0
2021-10-08 14:00:00,83.08,83.55,83.05,83.55,129930.0,75.7527,76.1812,75.7253,76.1812,129930.0
2021-10-08 14:30:00,83.52,83.52,83.29,83.29,97704.0,76.1539,76.1539,75.9442,75.9442,97704.0
2021-10-08 15:00:00,83.29,83.36,83.18,83.33,90781.0,75.9442,76.008,75.8439,75.9806,90781.0
2021-10-08 15:30:00,83.32,83.52,83.2,83.37,866527.0,75.9715,76.1539,75.8621,76.0171,866527.0
2021-10-11 09:30:00,83.15,83.66,82.77,83.23,69024.0,75.8165,76.2815,75.47,75.8895,69024.0
2021-10-11 10:00:00,83.25,83.56,82.97,83.56,92087.0,75.9077,76.1904,75.6524,76.1904,92087.0
2021-10-11 10:30:00,83.59,83.75,83.46,83.49,53177.0,76.2177,76.3636,76.0992,76.1265,53177.0
2021-10-11 11:00:00,83.47,83.51,82.87,82.88,37546.0,76.1083,76.1448,75.5612,75.5703,37546.0
2021-10-11 11:30:00,82.88,83.13,82.87,83.08,34140.0,75.5703,75.7983,75.5612,75.7527,34140.0
2021-10-11 12:00:00,83.09,83.12,82.63,82.76,53210.0,75.7618,75.7892,75.3424,75.4609,53210.0
2021-10-11 12:30:00,82.76,82.86,82.4,82.46,45403.0,75.4609,75.5521,75.1327,75.1874,45403.0
2021-10-11 13:00:00,82.45,82.45,82.27,82.38,43072.0,75.1783,75.1783,75.0141,75.1144,43072.0
2021-10-11 13:30:00,82.35,82.68,82.35,82.62,41215.0,75.0871,75.388,75.0871,75.3333,41215.0
2021-10-11 14:00:00,82.62,82.78,82.58,82.7,54759.0,75.3333,75.4792,75.2968,75.4062,54759.0
2021-10-11 14:30:00,82.72,82.94,82.72,82.92,43358.0,75.4244,75.625,75.4244,75.6068,43358.0
2021-10-11 15:00:00,82.9,83.03,82.88,82.9,41358.0,75.5886,75.7071,75.5703,75.5886,41358.0
2021-10-11 15:30:00,82.88,82.97,82.7,82.86,181592.0,75.5703,75.6524,75.4062,75.5521,181592.0
2021-10-12 09:30:00,82.67,83.41,82.09,83.04,107441.0,75.3789,76.0536,74.85,75.7162,107441.0
2021-10-12 10:00:00,83.0,83.15,82.72,82.96,71143.0,75.6797,75.8165,75.4244,75.6433,71143.0
2021-10-12 10:30:00,82.94,83.16,82.8,82.81,72165.0,75.625,75.8256,75.4974,75.5065,72165.0
2021-10-12 11:00:00,82.82,83.49,82.82,83.45,119249.0,75.5156,76.1265,75.5156,76.0901,119249.0
2021-10-12 11:30:00,83.51,83.66,83.35,83.66,43586.0,76.1448,76.2815,75.9989,76.2815,43586.0
2021-10-12 12:00:00,83.66,83.81,83.55,83.57,48302.0,76.2815,76.4183,76.1812,76.1995,48302.0
2021-10-12 12:30:00,83.59,83.61,83.36,83.47,26560.0,76.2177,76.236,76.008,76.1083,26560.0
2021-10-12 13:00:00,83.51,83.64,83.42,83.64,62609.0,76.1448,76.2633,76.0627,76.2633,62609.0
2021-10-12 13:30:00,83.64,83.84,83.58,83.7,52588.0,76.2633,76.4457,76.2086,76.318,52588.0
2021-10-12 14:00:00,83.69,83.83,83.58,83.78,68058.0,76.3089,76.4365,76.2086,76.391,68058.0
2021-10-12 14:30:00,83.78,83.81,83.37,83.37,111627.0,76.391,76.4183,76.0171,76.0171,111627.0
2021-10-12 15:00:00,83.36,83.37,83.05,83.22,72382.0,76.008,76.0171,75.7253,75.8803,72382.0
2021-10-12 15:30:00,83.21,83.23,82.86,83.05,266935.0,75.8712,75.8895,75.5521,75.7253,266935.0
2021-10-13 09:30:00,82.7,82.84,81.06,81.07,61992.0,75.4062,75.5339,73.9108,73.92,61992.0
2021-10-13 10:00:00,81.04,81.04,80.43,80.82,69441.0,73.8926,73.8926,73.3364,73.692,69441.0
2021-10-13 10:30:00,80.77,81.14,80.71,80.94,74541.0,73.6464,73.9838,73.5917,73.8014,74541.0
2021-10-13 11:00:00,80.95,81.14,80.73,81.05,45776.0,73.8106,73.9838,73.61,73.9017,45776.0
2021-10-13 11:30:00,81.02,81.13,80.82,81.04,36937.0,73.8744,73.9747,73.692,73.8926,36937.0
2021-10-13 12:00:00,81.06,81.4,81.0,81.39,41976.0,73.9108,74.2209,73.8561,74.2117,41976.0
2021-10-13 12:30:00,81.41,81.62,81.3,81.5,33770.0,74.23,74.4215,74.1297,74.312,33770.0
2021-10-13 13:00:00,81.51,81.57,81.37,81.57,31897.0,74.3212,74.3759,74.1935,74.3759,31897.0
2021-10-13 13:30:00,81.56,81.82,81.54,81.78,56296.0,74.3668,74.6038,74.3485,74.5673,56296.0
2021-10-13 14:00:00,81.8,82.0,81.48,81.66,77494.0,74.5856,74.7679,74.2938,74.4579,77494.0
2021-10-13 14:30:00,81.66,81.68,81.51,81.63,35727.0,74.4579,74.4762,74.3212,74.4306,35727.0
2021-10-13 15:00:00,81.63,81.99,81.53,81.87,64524.0,74.4306,74.7588,74.3394,74.6494,64524.0
2021-10-13 15:30:00,81.86,82.08,81.79,81.86,203509.0,74.6403,74.8409,74.5765,74.6403,203509.0
2021-10-14 09:30:00,82.22,82.54,81.88,82.54,63061.0,74.9685,75.2603,74.6585,75.2603,63061.0
2021-10-14 10:00:00,82.54,82.77,82.4,82.69,46949.0,75.2603,75.47,75.1327,75.3971,46949.0
2021-10-14 10:30:00,82.7,82.76,82.33,82.65,48902.0,75.4062,75.4609,75.0688,75.3606,48902.0
2021-10-14 11:00:00,82.6,82.61,82.19,82.41,50056.0,75.315,75.3241,74.9412,75.1418,50056.0
2021-10-14 11:30:00,82.42,82.64,82.41,82.63,33987.0,75.1509,75.3515,75.1418,75.3424,33987.0
2021-10-14 12:00:00,82.63,82.7,82.41,82.46,33446.0,75.3424,75.4062,75.1418,75.1874,33446.0
2021-10-14 12:30:00,82.47,82.48,82.32,82.48,23838.0,75.1965,75.2056,75.0597,75.2056,23838.0
2021-10-14 13:00:00,82.5,82.53,82.32,82.36,23961.0,75.2238,75.2512,75.0597,75.0962,23961.0
2021-10-14 13:30:00,82.37,82.64,82.37,82.47,64016.0,75.1053,75.3515,75.1053,75.1965,64016.0
2021-10-14 14:00:00,82.46,82.5,82.34,82.4,36424.0,75.1874,75.2238,75.078,75.1327,36424.0
2021-10-14 14:30:00,82.41,82.41,82.25,82.25,56201.0,75.1418,75.1418,74.9959,74.9959,56201.0
2021-10-14 15:00:00,82.26,82.3,81.98,82.17,96814.0,75.005,75.0415,74.7497,74.923,96814.0
2021-10-14 15:30:00,82.16,82.31,82.06,82.25,172706.0,74.9138,75.0506,74.8227,74.9959,172706.0
2021-10-15 09:30:00,83.06,83.83,82.96,83.52,162591.0,75.7345,76.4365,75.6433,76.1539,162591.0
2021-10-15 10:00:00,83.51,83.54,82.77,82.78,78261.0,76.1448,76.1721,75.47,75.4792,78261.0
2021-10-15 10:30:00,82.77,82.97,82.66,82.68,58818.0,75.47,75.6524,75.3697,75.388,58818.0
2021-10-15 11:00:00,82.69,82.91,82.64,82.67,42044.0,75.3971,75.5977,75.3515,75.3789,42044.0
2021-10-15 11:30:00,82.67,82.74,82.53,82.59,84420.0,75.3789,75.4427,75.2512,75.3059,84420.0
2021-10-15 12:00:00,82.61,82.7,82.49,82.57,30246.0,75.3241,75.4062,75.2147,75.2877,30246.0
2021-10-15 12:30:00,82.58,82.66,82.35,82.43,45907.0,75.2968,75.3697,75.0871,75.16,45907.0
2021-10-15 13:00:00,82.43,82.51,82.26,82.28,41376.0,75.16,75.233,75.005,75.0233,41376.0
2021-10-15 13:30:00,82.28,82.55,82.28,82.44,26394.0,75.0233,75.2694,75.0233,75.1691,26394.0
2021-10-15 14:00:00,82.44,82.59,82.44,82.57,42926.0,75.1691,75.3059,75.1691,75.2877,42926.0
2021-10-15 14:30:00,82.55,82.59,82.44,82.51,57282.0,75.2694,75.3059,75.1691,75.233,57282.0
2021-10-15 15:00:00,82.5,82.52,82.27,82.36,77805.0,75.2238,75.2421,75.0141,75.0962,77805.0
2021-10-15 15:30:00,82.37,82.4,82.13,82.23,221011.0,75.1053,75.1327,74.8865,74.9777,221011.0
2021-10-18 09:30:00,81.39,81.73,80.86,81.43,116131.0,74.2117,74.5218,73.7285,74.2482,116131.0
2021-10-18 10:00:00,81.44,81.82,81.39,81.61,34341.0,74.2573,74.6038,74.2117,74.4123,34341.0
2021-10-18 10:30:00,81.61,81.67,81.33,81.44,62270.0,74.4123,74.4671,74.157,74.2573,62270.0
2021-10-18 11:00:00,81.47,81.69,81.39,81.51,35011.0,74.2847,74.4853,74.2117,74.3212,35011.0
2021-10-18 11:30:00,81.48,81.73,81.46,81.73,23209.0,74.2938,74.5218,74.2756,74.5218,23209.0
2021-10-18 12:00:00,81.74,82.06,81.73,81.87,30792.0,74.5309,74.8227,74.5218,74.6494,30792.0
2021-10-18 12:30:00,81.86,81.91,81.7,81.86,39564.0,74.6403,74.6859,74.4944,74.6403,39564.0
2021-10-18 13:00:00,81.86,81.89,81.78,81.84,39973.0,74.6403,74.6676,74.5673,74.6221,39973.0
2021-10-18 13:30:00,81.86,81.88,81.62,81.7,41726.0,74.6403,74.6585,74.4215,74.4944,41726.0
2021-10-18 14:00:00,81.66,81.67,81.45,81.47,40860.0,74.4579,74.4671,74.2665,74.2847,40860.0
2021-10-18 14:30:00,81.45,81.46,81.17,81.17,42318.0,74.2665,74.2756,74.0111,74.0111,42318.0
2021-10-18 15:00:00,81.18,81.4,81.12,81.35,43294.0,74.0203,74.2209,73.9656,74.1753,43294.0
2021-10-18 15:30:00,81.35,81.43,81.19,81.3,217165.0,74.1753,74.2482,74.0294,74.1297,217165.0
2021-10-19 09:30:00,81.68,81.73,80.23,80.24,149873.0,74.4762,74.5218,73.1541,73.1632,149873.0
2021-10-19 10:00:00,80.28,80.41,79.51,79.54,130613.0,73.1996,73.3182,72.4976,72.5249,130613.0
2021-10-19 10:30:00,79.55,79.88,79.48,79.61,120407.0,72.534,72.8349,72.4702,72.5887,120407.0
2021-10-19 11:00:00,79.62,80.38,79.62,79.77,78641.0,72.5979,73.2908,72.5979,72.7346,78641.0
2021-10-19 11:30:00,79.78,79.97,79.63,79.95,80423.0,72.7437,72.917,72.607,72.8987,80423.0
2021-10-19 12:00:00,79.95,80.31,79.73,80.31,145750.0,72.8987,73.227,72.6981,73.227,145750.0
2021-10-19 12:30:00,80.32,80.62,80.29,80.61,49185.0,73.2361,73.5097,73.2088,73.5005,49185.0
2021-10-19 13:00:00,80.62,80.65,80.34,80.43,56725.0,73.5097,73.537,73.2544,73.3364,56725.0
2021-10-19 13:30:00,80.43,80.75,80.4,80.68,48102.0,73.3364,73.6282,73.3091,73.5644,48102.0
2021-10-19 14:00:00,80.68,80.87,80.64,80.86,43901.0,73.5644,73.7376,73.5279,73.7285,43901.0
2021-10-19 14:30:00,80.85,80.99,80.67,80.98,57935.0,73.7194,73.847,73.5552,73.8379,57935.0
2021-10-19 15:00:00,80.96,81.25,80.95,81.23,168669.0,73.8197,74.0841,73.8106,74.0659,168669.0
2021-10-19 15:30:00,81.24,81.37,81.11,81.34,242543.0,74.075,74.1935,73.9564,74.1662,242543.0
2021-10-20 09:30:00,81.34,81.36,80.91,81.09,183363.0,74.1662,74.1844,73.7741,73.9382,183363.0
2021-10-20 10:00:00,81.08,81.4,81.03,81.29,162878.0,73.9291,74.2209,73.8835,74.1206,162878.0
2021-10-20 10:30:00,81.3,81.56,81.27,81.53,109800.0,74.1297,74.3668,74.1023,74.3394,109800.0
2021-10-20 11:00:00,81.52,81.58,80.87,80.9,113970.0,74.3303,74.385,73.7376,73.765,113970.0
2021-10-20 11:30:00,80.88,81.05,80.88,80.98,70380.0,73.7467,73.9017,73.7467,73.8379,70380.0
2021-10-20 12:00:00,80.96,81.12,80.91,80.98,57674.0,73.8197,73.9656,73.7741,73.8379,57674.0
2021-10-20 12:30:00,81.0,81.0,80.72,80.82,48511.0,73.8561,73.8561,73.6008,73.692,48511.0
2021-10-20 13:00:00,80.81,80.82,80.47,80.48,82702.0,73.6829,73.692,73.3729,73.382,82702.0
2021-10-20 13:30:00,80.47,80.63,80.29,80.29,78001.0,73.3729,73.5188,73.2088,73.2088,78001.0
2021-10-20 14:00:00,80.28,80.46,80.2,80.28,89797.0,73.1996,73.3638,73.1267,73.1996,89797.0
2021-10-20 14:30:00,80.29,80.31,80.03,80.13,86343.0,73.2088,73.227,72.9717,73.0629,86343.0
2021-10-20 15:00:00,80.14,80.23,80.0,80.02,150125.0,73.072,73.1541,72.9443,72.9626,150125.0
2021-10-20 15:30:00,80.03,80.04,79.67,79.83,611661.0,72.9717,72.9808,72.6434,72.7893,611661.0
2021-10-21 09:30:00,79.9,80.45,79.9,80.19,40512.0,72.8532,73.3546,72.8532,73.1176,40512.0
2021-10-21 10:00:00,80.18,80.51,80.11,80.5,34642.0,73.1085,73.4094,73.0446,73.4002,34642.0
2021-10-21 10:30:00,80.53,80.76,80.06,80.08,42095.0,73.4276,73.6373,72.999,73.0173,42095.0
2021-10-21 11:00:00,80.09,80.14,79.65,79.66,65666.0,73.0264,73.072,72.6252,72.6343,65666.0
2021-10-21 11:30:00,79.67,79.85,79.54,79.74,99748.0,72.6434,72.8076,72.5249,72.7073,99748.0
2021-10-21 12:00:00,79.75,79.88,79.67,79.71,36122.0,72.7164,72.8349,72.6434,72.6799,36122.0
2021-10-21 12:30:00,79.7,79.84,79.69,79.79,35589.0,72.6708,72.7984,72.6617,72.7529,35589.0
2021-10-21 13:00:00,79.79,79.92,79.71,79.71,29617.0,72.7529,72.8714,72.6799,72.6799,29617.0
2021-10-21 13:30:00,79.68,79.76,79.65,79.75,50894.0,72.6526,72.7255,72.6252,72.7164,50894.0
2021-10-21 14:00:00,79.76,79.88,79.68,79.68,41033.0,72.7255,72.8349,72.6526,72.6526,41033.0
2021-10-21 14:30:00,79.67,79.73,79.5,79.61,46900.0,72.6434,72.6981,72.4884,72.5887,46900.0
2021-10-21 15:00:00,79.62,79.68,79.37,79.38,120648.0,72.5979,72.6526,72.3699,72.379,120648.0
2021-10-21 15:30:00,79.4,79.65,79.33,79.63,310006.0,72.3973,72.6252,72.3334,72.607,310006.0
2021-10-22 09:30:00,79.54,79.99,79.28,79.76,80882.0,72.5249,72.9352,72.2878,72.7255,80882.0
2021-10-22 10:00:00,79.74,79.77,79.32,79.46,49163.0,72.7073,72.7346,72.3243,72.452,49163.0
2021-10-22 10:30:00,79.44,79.67,79.38,79.44,36039.0,72.4337,72.6434,72.379,72.4337,36039.0
2021-10-22 11:00:00,79.43,79.77,79.25,79.25,47844.0,72.4246,72.7346,72.2605,72.2605,47844.0
2021-10-22 11:30:00,79.25,79.43,79.18,79.37,47934.0,72.2605,72.4246,72.1967,72.3699,47934.0
2021-10-22 12:00:00,79.35,79.39,79.27,79.37,30993.0,72.3517,72.3881,72.2787,72.3699,30993.0
2021-10-22 12:30:00,79.34,79.47,79.31,79.42,39645.0,72.3425,72.4611,72.3152,72.4155,39645.0
2021-10-22 13:00:00,79.41,79.5,79.33,79.33,36374.0,72.4064,72.4884,72.3334,72.3334,36374.0
2021-10-22 13:30:00,79.35,79.36,79.08,79.09,40266.0,72.3517,72.3608,72.1055,72.1146,40266.0
2021-10-22 14:00:00,79.08,79.14,79.02,79.09,48476.0,72.1055,72.1602,72.0508,72.1146,48476.0
2021-10-22 14:30:00,79.1,79.18,79.02,79.02,66787.0,72.1237,72.1967,72.0508,72.0508,66787.0
2021-10-22 15:00:00,79.02,79.1,78.88,78.94,67839.0,72.0508,72.1237,71.9231,71.9778,67839.0
2021-10-22 15:30:00,78.96,79.02,78.64,78.67,264481.0,71.9961,72.0508,71.7043,71.7316,264481.0
2021-10-25 09:30:00,78.03,78.88,78.0,78.72,149713.0,71.1481,71.9231,71.1207,71.7772,149713.0
2021-10-25 10:00:00,78.77,79.36,78.77,79.11,56130.0,71.8228,72.3608,71.8228,72.1328,56130.0
2021-10-25 10:30:00,79.09,79.38,78.87,78.89,220920.0,72.1146,72.379,71.914,71.9322,220920.0
2021-10-25 11:00:00,78.87,79.04,78.8,78.89,41647.0,71.914,72.069,71.8502,71.9322,41647.0
2021-10-25 11:30:00,78.88,78.9,78.61,78.68,51137.0,71.9231,71.9414,71.6769,71.7408,51137.0
2021-10-25 12:00:00,78.69,78.77,78.31,78.33,35767.0,71.7499,71.8228,71.4034,71.4216,35767.0
2021-10-25 12:30:00,78.33,78.33,77.98,78.08,48744.0,71.4216,71.4216,71.1025,71.1937,48744.0
2021-10-25 13:00:00,78.07,78.47,78.06,78.47,43597.0,71.1846,71.5493,71.1754,71.5493,43597.0
2021-10-25 13:30:00,78.48,78.62,78.4,78.56,40774.0,71.5584,71.686,71.4855,71.6313,40774.0
2021-10-25 14:00:00,78.59,78.66,78.53,78.56,34972.0,71.6587,71.7225,71.604,71.6313,34972.0
2021-10-25 14:30:00,78.54,78.58,78.27,78.31,44157.0,71.6131,71.6496,71.3669,71.4034,44157.0
2021-10-25 15:00:00,78.3,78.36,78.06,78.22,58715.0,71.3943,71.449,71.1754,71.3213,58715.0
2021-10-25 15:30:00,78.19,78.22,77.93,78.05,278572.0,71.294,71.3213,71.0569,71.1663,278572.0
2021-10-26 09:30:00,77.97,78.19,77.51,78.03,80253.0,71.0934,71.294,70.6739,71.1481,80253.0
2021-10-26 10:00:00,77.97,78.08,77.85,78.0,39093.0,71.0934,71.1937,70.984,71.1207,39093.0
2021-10-26 10:30:00,77.99,77.99,77.45,77.55,84008.0,71.1116,71.1116,70.6192,70.7104,84008.0
2021-10-26 11:00:00,77.55,77.65,77.32,77.43,100462.0,70.7104,70.8016,70.5007,70.601,100462.0
2021-10-26 11:30:00,77.43,77.45,76.8,76.81,100335.0,70.601,70.6192,70.0266,70.0357,100335.0
2021-10-26 12:00:00,76.8,76.81,76.36,76.44,104446.0,70.0266,70.0357,69.6254,69.6983,104446.0
2021-10-26 12:30:00,76.44,76.7,76.39,76.67,87809.0,69.6983,69.9354,69.6527,69.908,87809.0
2021-10-26 13:00:00,76.67,76.69,76.47,76.55,87695.0,69.908,69.9263,69.7257,69.7986,87695.0
2021-10-26 13:30:00,76.56,76.61,76.3,76.6,108854.0,69.8077,69.8533,69.5707,69.8442,108854.0
2021-10-26 14:00:00,76.6,77.08,76.4,77.03,343039.0,69.8442,70.2819,69.6618,70.2363,343039.0
2021-10-26 14:30:00,77.04,77.14,76.88,76.99,60138.0,70.2454,70.3366,70.0995,70.1998,60138.0
2021-10-26 15:00:00,77.0,77.14,76.99,77.06,63815.0,70.2089,70.3366,70.1998,70.2636,63815.0
2021-10-26 15:30:00,77.05,77.39,77.0,77.02,343090.0,70.2545,70.5645,70.2089,70.2272,343090.0
2021-10-27 09:30:00,77.13,77.46,76.57,77.46,94622.0,70.3275,70.6284,69.8168,70.6284,94622.0
2021-10-27 10:00:00,77.37,77.47,77.1,77.1,75791.0,70.5463,70.6375,70.3001,70.3001,75791.0
2021-10-27 10:30:00,77.09,77.29,76.96,77.28,51032.0,70.291,70.4733,70.1725,70.4642,51032.0
2021-10-27 11:00:00,77.26,77.56,77.26,77.48,54763.0,70.446,70.7195,70.446,70.6466,54763.0
2021-10-27 11:30:00,77.47,77.67,77.36,77.6,83342.0,70.6375,70.8198,70.5372,70.756,83342.0
2021-10-27 12:00:00,77.62,77.76,77.39,77.58,43752.0,70.7742,70.9019,70.5645,70.7378,43752.0
2021-10-27 12:30:00,77.56,77.56,76.99,77.12,60260.0,70.7195,70.7195,70.1998,70.3183,60260.0
2021-10-27 13:00:00,77.12,77.31,77.09,77.26,61325.0,70.3183,70.4916,70.291,70.446,61325.0
2021-10-27 13:30:00,77.25,77.37,77.16,77.32,59114.0,70.4369,70.5463,70.3548,70.5007,59114.0
2021-10-27 14:00:00,77.33,77.34,77.25,77.31,49762.0,70.5098,70.5189,70.4369,70.4916,49762.0
2021-10-27 14:30:00,77.32,77.34,77.09,77.1,49258.0,70.5007,70.5189,70.291,70.3001,49258.0
2021-10-27 15:00:00,77.1,77.12,76.73,76.82,83637.0,70.3001,70.3183,69.9627,70.0448,83637.0
2021-10-27 15:30:00,76.81,76.82,76.27,76.42,304843.0,70.0357,70.0448,69.5433,69.6801,304843.0
2021-10-28 09:30:00,76.37,76.67,75.93,76.2,60227.0,69.6345,69.908,69.2333,69.4795,60227.0
2021-10-28 10:00:00,76.18,76.49,76.07,76.49,39016.0,69.4612,69.7439,69.3609,69.7439,39016.0
2021-10-28 10:30:00,76.47,76.76,76.45,76.66,41105.0,69.7257,69.9901,69.7074,69.8989,41105.0
2021-10-28 11:00:00,76.69,76.8,76.66,76.75,52626.0,69.9263,70.0266,69.8989,69.981,52626.0
2021-10-28 11:30:00,76.77,76.93,76.62,76.69,79182.0,69.9992,70.1451,69.8624,69.9263,79182.0
2021-10-28 12:00:00,76.69,77.13,76.69,76.9,129343.0,69.9263,70.3275,69.9263,70.1177,129343.0
2021-10-28 12:30:00,76.9,77.0,76.74,76.82,30806.0,70.1177,70.2089,69.9719,70.0448,30806.0
2021-10-28 13:00:00,76.82,76.92,76.76,76.83,27057.0,70.0448,70.136,69.9901,70.0539,27057.0
2021-10-28 13:30:00,76.84,76.99,76.83,76.88,34005.0,70.063,70.1998,70.0539,70.0995,34005.0
2021-10-28 14:00:00,76.87,76.93,76.46,76.51,100082.0,70.0904,70.1451,69.7166,69.7621,100082.0
2021-10-28 14:30:00,76.5,76.62,76.34,76.4,48746.0,69.753,69.8624,69.6071,69.6618,48746.0
2021-10-28 15:00:00,76.41,76.51,76.23,76.42,100837.0,69.671,69.7621,69.5068,69.6801,100837.0
2021-10-28 15:30:00,76.42,76.7,76.29,76.64,194020.0,69.6801,69.9354,69.5615,69.8807,194020.0
2021-10-29 09:30:00,76.33,76.91,76.04,76.79,67538.0,69.598,70.1269,69.3336,70.0174,67538.0
2021-10-29 10:00:00,76.81,76.98,76.61,76.61,53233.0,70.0357,70.1907,69.8533,69.8533,53233.0
2021-10-29 10:30:00,76.63,76.9,76.61,76.76,63205.0,69.8716,70.1177,69.8533,69.9901,63205.0
2021-10-29 11:00:00,76.76,76.86,76.7,76.75,57435.0,69.9901,70.0813,69.9354,69.981,57435.0
2021-10-29 11:30:00,76.75,76.87,76.66,76.81,45038.0,69.981,70.0904,69.8989,70.0357,45038.0
2021-10-29 12:00:00,76.81,77.03,76.79,76.97,34447.0,70.0357,70.2363,70.0174,70.1816,34447.0
2021-10-29 12:30:00,76.96,76.96,76.81,76.81,33974.0,70.1725,70.1725,70.0357,70.0357,33974.0
2021-10-29 13:00:00,76.81,76.95,76.75,76.86,44539.0,70.0357,70.1633,69.981,70.0813,44539.0
2021-10-29 13:30:00,76.87,77.02,76.79,76.94,221079.0,70.0904,70.2272,70.0174,70.1542,221079.0
2021-10-29 14:00:00,76.94,76.97,76.78,76.89,116277.0,70.1542,70.1816,70.0083,70.1086,116277.0
2021-10-29 14:30:00,76.9,77.22,76.87,77.11,66734.0,70.1177,70.4095,70.0904,70.3092,66734.0
2021-10-29 15:00:00,77.11,77.12,76.87,76.88,96429.0,70.3092,70.3183,70.0904,70.0995,96429.0
2021-10-29 15:30:00,76.88,77.07,76.86,76.94,282862.0,70.0995,70.2728,70.0813,70.1542,282862.0
2021-11-01 09:30:00,77.21,78.34,77.11,78.05,66222.0,70.4004,71.4307,70.3092,71.1663,66222.0
2021-11-01 10:00:00,78.02,78.04,77.62,77.81,74357.0,71.139,71.1572,70.7742,70.9475,74357.0
2021-11-01 10:30:00,77.83,78.08,77.76,78.06,69886.0,70.9657,71.1937,70.9019,71.1754,69886.0
2021-11-01 11:00:00,78.07,78.33,78.05,78.27,54711.0,71.1846,71.4216,71.1663,71.3669,54711.0
2021-11-01 11:30:00,78.29,78.46,78.19,78.46,55737.0,71.3852,71.5402,71.294,71.5402,55737.0
2021-11-01 12:00:00,78.45,78.69,78.44,78.58,46105.0,71.531,71.7499,71.5219,71.6496,46105.0
2021-11-01 12:30:00,78.59,78.89,78.58,78.83,43291.0,71.6587,71.9322,71.6496,71.8775,43291.0
2021-11-01 13:00:00,78.82,79.11,78.81,79.08,64382.0,71.8684,72.1328,71.8593,72.1055,64382.0
2021-11-01 13:30:00,79.08,79.13,78.82,78.87,95029.0,72.1055,72.1511,71.8684,71.914,95029.0
2021-11-01 14:00:00,78.88,78.88,78.44,78.46,61818.0,71.9231,71.9231,71.5219,71.5402,61818.0
2021-11-01 14:30:00,78.47,78.59,78.32,78.41,53783.0,71.5493,71.6587,71.4125,71.4946,53783.0
2021-11-01 15:00:00,78.41,78.42,78.21,78.41,73341.0,71.4946,71.5037,71.3122,71.4946,73341.0
2021-11-01 15:30:00,78.4,78.5,78.25,78.36,284499.0,71.4855,71.5766,71.3487,71.449,284499.0
2021-11-02 09:30:00,78.61,78.61,77.62,77.99,90930.0,71.6769,71.6769,70.7742,71.1116,90930.0
2021-11-02 10:00:00,78.02,78.38,77.88,77.92,38854.0,71.139,71.4672,71.0113,71.0478,38854.0
2021-11-02 10:30:00,77.9,78.15,77.69,78.11,50697.0,71.0295,71.2575,70.8381,71.221,50697.0
2021-11-02 11:00:00,78.11,78.29,78.1,78.15,42161.0,71.221,71.3852,71.2119,71.2575,42161.0
2021-11-02 11:30:00,78.17,78.21,77.81,77.92,66130.0,71.2757,71.3122,70.9475,71.0478,66130.0
2021-11-02 12:00:00,77.9,77.99,77.76,77.78,53080.0,71.0295,71.1116,70.9019,70.9201,53080.0
2021-11-02 12:30:00,77.79,78.04,77.73,77.98,43665.0,70.9292,71.1572,70.8745,71.1025,43665.0
2021-11-02 13:00:00,77.98,78.0,77.71,77.72,39546.0,71.1025,71.1207,70.8563,70.8654,39546.0
2021-11-02 13:30:00,77.72,77.9,77.7,77.87,57899.0,70.8654,71.0295,70.8472,71.0022,57899.0
2021-11-02 14:00:00,77.87,77.98,77.78,77.81,61463.0,71.0022,71.1025,70.9201,70.9475,61463.0
2021-11-02 14:30:00,77.8,78.05,77.8,77.88,52690.0,70.9384,71.1663,70.9384,71.0113,52690.0
2021-11-02 15:00:00,77.87,77.89,77.48,77.52,81238.0,71.0022,71.0204,70.6466,70.6831,81238.0
2021-11-02 15:30:00,77.53,77.63,77.44,77.62,231682.0,70.6922,70.7834,70.6101,70.7742,231682.0
2021-11-03 09:30:00,77.39,77.85,77.33,77.58,54781.0,70.5645,70.984,70.5098,70.7378,54781.0
2021-11-03 10:00:00,77.65,78.16,77.61,77.93,37124.0,70.8016,71.2666,70.7651,71.0569,37124.0
2021-11-03 10:30:00,77.95,78.4,77.91,78.28,48578.0,71.0751,71.4855,71.0387,71.376,48578.0
2021-11-03 11:00:00,78.26,78.33,77.96,77.99,52240.0,71.3578,71.4216,71.0843,71.1116,52240.0
2021-11-03 11:30:00,77.98,78.13,77.92,78.0,39544.0,71.1025,71.2393,71.0478,71.1207,39544.0
2021-11-03 12:00:00,77.99,78.06,77.71,77.73,31181.0,71.1116,71.1754,70.8563,70.8745,31181.0
2021-11-03 12:30:00,77.75,77.76,77.45,77.46,28735.0,70.8928,70.9019,70.6192,70.6284,28735.0
2021-11-03 13:00:00,77.46,77.69,77.45,77.57,29555.0,70.6284,70.8381,70.6192,70.7287,29555.0
2021-11-03 13:30:00,77.54,77.6,77.34,77.38,53832.0,70.7013,70.756,70.5189,70.5554,53832.0
2021-11-03 14:00:00,77.42,77.83,77.42,77.53,97519.0,70.5919,70.9657,70.5919,70.6922,97519.0
2021-11-03 14:30:00,77.55,77.79,77.45,77.69,85168.0,70.7104,70.9292,70.6192,70.8381,85168.0
2021-11-03 15:00:00,77.69,77.7,77.24,77.28,114232.0,70.8381,70.8472,70.4278,70.4642,114232.0
2021-11-03 15:30:00,77.29,77.48,77.2,77.37,367442.0,70.4733,70.6466,70.3913,70.5463,367442.0
2021-11-04 09:30:00,77.58,78.53,77.53,78.32,154697.0,70.7378,71.604,70.6922,71.4125,154697.0
2021-11-04 10:00:00,78.29,78.74,78.27,78.36,73507.0,71.3852,71.7955,71.3669,71.449,73507.0
2021-11-04 10:30:00,78.36,78.73,78.29,78.31,71598.0,71.449,71.7863,71.3852,71.4034,71598.0
2021-11-04 11:00:00,78.29,78.36,77.58,77.72,85652.0,71.3852,71.449,70.7378,70.8654,85652.0
2021-11-04 11:30:00,77.72,78.07,77.68,77.96,49040.0,70.8654,71.1846,70.829,71.0843,49040.0
2021-11-04 12:00:00,77.94,77.96,77.71,77.73,43590.0,71.066,71.0843,70.8563,70.8745,43590.0
2021-11-04 12:30:00,77.73,77.91,77.71,77.82,32826.0,70.8745,71.0387,70.8563,70.9566,32826.0
2021-11-04 13:00:00,77.83,77.89,77.7,77.82,57120.0,70.9657,71.0204,70.8472,70.9566,57120.0
2021-11-04 13:30:00,77.86,77.87,77.58,77.58,33661.0,70.9931,71.0022,70.7378,70.7378,33661.0
2021-11-04 14:00:00,77.59,77.72,77.42,77.52,111526.0,70.7469,70.8654,70.5919,70.6831,111526.0
2021-11-04 14:30:00,77.52,77.74,77.49,77.74,71764.0,70.6831,70.8837,70.6557,70.8837,71764.0
2021-11-04 15:00:00,77.75,77.83,77.57,77.67,78466.0,70.8928,70.9657,70.7287,70.8198,78466.0
2021-11-04 15:30:00,77.68,77.73,77.44,77.73,282118.0,70.829,70.8745,70.6101,70.8745,282118.0
2021-11-05 09:30:00,78.75,80.46,78.75,80.1,142972.0,71.8046,73.3638,71.8046,73.0355,142972.0
2021-11-05 10:00:00,80.12,80.53,79.89,79.99,109893.0,73.0538,73.4276,72.844,72.9352,109893.0
2021-11-05 10:30:00,79.97,80.51,79.81,80.49,107531.0,72.917,73.4094,72.7711,73.3911,107531.0
2021-11-05 11:00:00,80.51,80.73,80.48,80.62,101312.0,73.4094,73.61,73.382,73.5097,101312.0
2021-11-05 11:30:00,80.62,80.67,80.49,80.59,110577.0,73.5097,73.5552,73.3911,73.4823,110577.0
2021-11-05 12:00:00,80.59,80.76,80.56,80.74,82334.0,73.4823,73.6373,73.4549,73.6191,82334.0
2021-11-05 12:30:00,80.73,80.99,80.73,80.82,76502.0,73.61,73.847,73.61,73.692,76502.0
2021-11-05 13:00:00,80.83,80.94,80.74,80.81,125766.0,73.7011,73.8014,73.6191,73.6829,125766.0
2021-11-05 13:30:00,80.81,81.18,80.79,81.17,108294.0,73.6829,74.0203,73.6647,74.0111,108294.0
2021-11-05 14:00:00,81.17,81.37,81.11,81.31,80848.0,74.0111,74.1935,73.9564,74.1388,80848.0
2021-11-05 14:30:00,81.31,81.4,81.2,81.29,90283.0,74.1388,74.2209,74.0385,74.1206,90283.0
2021-11-05 15:00:00,81.29,81.42,81.16,81.22,112622.0,74.1206,74.2391,74.002,74.0567,112622.0
2021-11-05 15:30:00,81.22,81.5,81.09,81.31,415066.0,74.0567,74.312,73.9382,74.1388,415066.0
2021-11-08 09:30:00,81.5,81.79,80.61,80.8,236580.0,74.312,74.5765,73.5005,73.6738,236580.0
2021-11-08 10:00:00,80.77,80.97,80.42,80.9,209816.0,73.6464,73.8288,73.3273,73.765,209816.0
2021-11-08 10:30:00,80.86,80.95,80.5,80.58,150975.0,73.7285,73.8106,73.4002,73.4732,150975.0
2021-11-08 11:00:00,80.56,80.88,80.29,80.32,133704.0,73.4549,73.7467,73.2088,73.2361,133704.0
2021-11-08 11:30:00,80.37,80.41,79.97,80.16,128808.0,73.2817,73.3182,72.917,73.0902,128808.0
2021-11-08 12:00:00,80.15,80.23,79.95,80.23,78734.0,73.0811,73.1541,72.8987,73.1541,78734.0
2021-11-08 12:30:00,80.23,80.25,79.85,80.0,67687.0,73.1541,73.1723,72.8076,72.9443,67687.0
2021-11-08 13:00:00,80.0,80.17,79.84,80.13,45141.0,72.9443,73.0993,72.7984,73.0629,45141.0
2021-11-08 13:30:00,80.14,80.63,80.07,80.59,87437.0,73.072,73.5188,73.0082,73.4823,87437.0
2021-11-08 14:00:00,80.58,80.61,80.3,80.52,96462.0,73.4732,73.5005,73.2179,73.4185,96462.0
2021-11-08 14:30:00,80.53,80.68,80.38,80.45,115990.0,73.4276,73.5644,73.2908,73.3546,115990.0
2021-11-08 15:00:00,80.44,80.66,80.39,80.53,136795.0,73.3455,73.5461,73.2999,73.4276,136795.0
2021-11-08 15:30:00,80.52,80.65,80.4,80.42,349197.0,73.4185,73.537,73.3091,73.3273,349197.0
2021-11-09 09:30:00,79.63,80.76,77.79,79.68,458190.0,72.607,73.6373,70.9292,72.6526,458190.0
2021-11-09 10:00:00,79.68,80.35,78.78,80.31,255988.0,72.6526,73.2635,71.8319,73.227,255988.0
2021-11-09 10:30:00,80.31,80.76,79.93,80.65,376568.0,73.227,73.6373,72.8805,73.537,376568.0
2021-11-09 11:00:00,80.65,81.4,80.6,81.32,182613.0,73.537,74.2209,73.4914,74.1479,182613.0
2021-11-09 11:30:00,81.32,81.78,81.07,81.26,219696.0,74.1479,74.5673,73.92,74.0932,219696.0
2021-11-09 12:00:00,81.27,81.27,80.68,80.7,143444.0,74.1023,74.1023,73.5644,73.5826,143444.0
2021-11-09 12:30:00,80.73,81.12,80.73,80.92,87576.0,73.61,73.9656,73.61,73.7832,87576.0
2021-11-09 13:00:00,80.94,81.2,80.9,81.0,96181.0,73.8014,74.0385,73.765,73.8561,96181.0
2021-11-09 13:30:00,81.0,81.05,80.09,80.22,120684.0,73.8561,73.9017,73.0264,73.1449,120684.0
2021-11-09 14:00:00,80.23,80.5,80.0,80.0,84161.0,73.1541,73.4002,72.9443,72.9443,84161.0
2021-11-09 14:30:00,80.02,80.05,79.54,79.56,175131.0,72.9626,72.9899,72.5249,72.5431,175131.0
2021-11-09 15:00:00,79.56,79.87,79.34,79.55,193449.0,72.5431,72.8258,72.3425,72.534,193449.0
2021-11-09 15:30:00,79.55,79.61,79.33,79.6,439039.0,72.534,72.5887,72.3334,72.5796,439039.0
2021-11-10 09:30:00,79.3,79.7,77.27,78.15,189392.0,72.3061,72.6708,70.4551,71.2575,189392.0
2021-11-10 10:00:00,78.18,78.54,77.69,78.54,158597.0,71.2849,71.6131,70.8381,71.6131,158597.0
2021-11-10 10:30:00,78.52,79.57,78.4,79.34,147963.0,71.5949,72.5523,71.4855,72.3425,147963.0
2021-11-10 11:00:00,79.38,79.63,79.09,79.29,100816.0,72.379,72.607,72.1146,72.297,100816.0
2021-11-10 11:30:00,79.29,79.67,79.19,79.42,64392.0,72.297,72.6434,72.2058,72.4155,64392.0
2021-11-10 12:00:00,79.41,79.62,79.22,79.32,95319.0,72.4064,72.5979,72.2331,72.3243,95319.0
2021-11-10 12:30:00,79.3,79.44,79.24,79.37,53395.0,72.3061,72.4337,72.2514,72.3699,53395.0
2021-11-10 13:00:00,79.35,79.56,79.29,79.5,57098.0,72.3517,72.5431,72.297,72.4884,57098.0
2021-11-10 13:30:00,79.51,79.56,79.2,79.32,64371.0,72.4976,72.5431,72.2149,72.3243,64371.0
2021-11-10 14:00:00,79.31,79.36,79.1,79.28,78953.0,72.3152,72.3608,72.1237,72.2878,78953.0
2021-11-10 14:30:00,79.28,79.48,79.0,79.04,114130.0,72.2878,72.4702,72.0325,72.069,114130.0
2021-11-10 15:00:00,79.04,79.14,78.93,78.97,114436.0,72.069,72.1602,71.9687,72.0052,114436.0
2021-11-10 15:30:00,78.97,78.97,78.52,78.56,496978.0,72.0052,72.0052,71.5949,71.6313,496978.0
2021-11-11 09:30:00,78.4,79.13,78.32,78.75,81003.0,71.4855,72.1511,71.4125,71.8046,81003.0
2021-11-11 10:00:00,78.75,78.95,78.03,78.09,55726.0,71.8046,71.9869,71.1481,71.2028,55726.0
2021-11-11 10:30:00,78.09,78.4,78.03,78.1,65016.0,71.2028,71.4855,71.1481,71.2119,65016.0
2021-11-11 11:00:00,78.13,78.26,77.85,77.87,70253.0,71.2393,71.3578,70.984,71.0022,70253.0
2021-11-11 11:30:00,77.87,78.03,77.67,77.78,103098.0,71.0022,71.1481,70.8198,70.9201,103098.0
2021-11-11 12:00:00,77.77,77.92,77.73,77.82,53672.0,70.911,71.0478,70.8745,70.9566,53672.0
2021-11-11 12:30:00,77.82,77.93,77.63,77.65,47432.0,70.9566,71.0569,70.7834,70.8016,47432.0
2021-11-11 13:00:00,77.65,77.7,77.17,77.38,96718.0,70.8016,70.8472,70.3639,70.5554,96718.0
2021-11-11 13:30:00,77.37,77.4,77.19,77.37,74780.0,70.5463,70.5736,70.3822,70.5463,74780.0
2021-11-11 14:00:00,77.35,78.1,77.26,77.98,112184.0,70.5281,71.2119,70.446,71.1025,112184.0
2021-11-11 14:30:00,77.96,78.21,77.95,78.05,61068.0,71.0843,71.3122,71.0751,71.1663,61068.0
2021-11-11 15:00:00,78.05,78.13,77.89,78.02,85171.0,71.1663,71.2393,71.0204,71.139,85171.0
2021-11-11 15:30:00,78.02,78.02,77.51,77.57,297236.0,71.139,71.139,70.6739,70.7287,297236.0
2021-11-12 09:30:00,77.64,78.0,77.31,77.45,107523.0,70.7925,71.1207,70.4916,70.6192,107523.0
2021-11-12 10:00:00,77.48,77.83,77.16,77.16,65468.0,70.6466,70.9657,70.3548,70.3548,65468.0
2021-11-12 10:30:00,77.17,77.22,76.87,77.07,94502.0,70.3639,70.4095,70.0904,70.2728,94502.0
2021-11-12 11:00:00,77.07,77.42,77.04,77.18,61505.0,70.2728,70.5919,70.2454,70.373,61505.0
2021-11-12 11:30:00,77.17,77.42,77.1,77.14,50754.0,70.3639,70.5919,70.3001,70.3366,50754.0
2021-11-12 12:00:00,77.15,77.19,76.94,77.09,63199.0,70.3457,70.3822,70.1542,70.291,63199.0
2021-11-12 12:30:00,77.11,77.11,76.89,76.99,47203.0,70.3092,70.3092,70.1086,70.1998,47203.0
2021-11-12 13:00:00,76.99,77.08,76.93,76.99,36793.0,70.1998,70.2819,70.1451,70.1998,36793.0
2021-11-12 13:30:00,76.98,77.05,76.76,77.02,58885.0,70.1907,70.2545,69.9901,70.2272,58885.0
2021-11-12 14:00:00,77.03,77.03,76.54,76.54,59574.0,70.2363,70.2363,69.7895,69.7895,59574.0
2021-11-12 14:30:00,76.54,76.6,76.43,76.45,72459.0,69.7895,69.8442,69.6892,69.7074,72459.0
2021-11-12 15:00:00,76.46,76.57,76.37,76.49,85039.0,69.7166,69.8168,69.6345,69.7439,85039.0
2021-11-12 15:30:00,76.49,76.67,76.19,76.21,425721.0,69.7439,69.908,69.4704,69.4886,425721.0
2021-11-15 09:30:00,76.6,77.0,76.01,76.88,84677.0,69.8442,70.2089,69.3062,70.0995,84677.0
2021-11-15 10:00:00,76.88,77.2,76.83,77.2,94268.0,70.0995,70.3913,70.0539,70.3913,94268.0
2021-11-15 10:30:00,77.2,77.23,76.95,76.95,105947.0,70.3913,70.4186,70.1633,70.1633,105947.0
2021-11-15 11:00:00,76.92,76.95,76.65,76.67,62601.0,70.136,70.1633,69.8898,69.908,62601.0
2021-11-15 11:30:00,76.69,76.98,76.57,76.86,104134.0,69.9263,70.1907,69.8168,70.0813,104134.0
2021-11-15 12:00:00,76.88,76.88,76.37,76.39,39392.0,70.0995,70.0995,69.6345,69.6527,39392.0
2021-11-15 12:30:00,76.37,76.98,76.34,76.98,58569.0,69.6345,70.1907,69.6071,70.1907,58569.0
2021-11-15 13:00:00,76.99,77.13,76.85,77.09,81723.0,70.1998,70.3275,70.0722,70.291,81723.0
2021-11-15 13:30:00,77.1,77.3,77.09,77.16,54339.0,70.3001,70.4825,70.291,70.3548,54339.0
2021-11-15 14:00:00,77.14,77.2,76.88,76.89,54391.0,70.3366,70.3913,70.0995,70.1086,54391.0
2021-11-15 14:30:00,76.88,76.97,76.53,76.56,54566.0,70.0995,70.1816,69.7804,69.8077,54566.0
2021-11-15 15:00:00,76.54,76.58,76.39,76.53,72669.0,69.7895,69.826,69.6527,69.7804,72669.0
2021-11-15 15:30:00,76.53,76.59,76.24,76.44,225107.0,69.7804,69.8351,69.516,69.6983,225107.0
2021-11-16 09:30:00,76.47,76.47,75.98,76.12,90410.0,69.7257,69.7257,69.2789,69.4065,90410.0
2021-11-16 10:00:00,76.14,76.31,75.72,75.75,113232.0,69.4248,69.5798,69.0418,69.0692,113232.0
2021-11-16 10:30:00,75.76,75.94,75.32,75.35,60532.0,69.0783,69.2424,68.6771,68.7044,60532.0
2021-11-16 11:00:00,75.36,75.75,75.33,75.72,116923.0,68.7136,69.0692,68.6862,69.0418,116923.0
2021-11-16 11:30:00,75.72,76.15,75.65,76.11,43531.0,69.0418,69.4339,68.978,69.3974,43531.0
2021-11-16 12:00:00,76.1,76.34,76.09,76.33,43295.0,69.3883,69.6071,69.3792,69.598,43295.0
2021-11-16 12:30:00,76.33,76.36,76.18,76.25,37516.0,69.598,69.6254,69.4612,69.5251,37516.0
2021-11-16 13:00:00,76.24,76.45,76.22,76.34,47526.0,69.516,69.7074,69.4977,69.6071,47526.0
2021-11-16 13:30:00,76.32,76.39,75.99,76.19,96130.0,69.5889,69.6527,69.288,69.4704,96130.0
2021-11-16 14:00:00,76.17,76.25,76.02,76.13,52394.0,69.4521,69.5251,69.3154,69.4157,52394.0
2021-11-16 14:30:00,76.14,76.22,76.02,76.11,212795.0,69.4248,69.4977,69.3154,69.3974,212795.0
2021-11-16 15:00:00,76.1,76.22,76.02,76.19,86085.0,69.3883,69.4977,69.3154,69.4704,86085.0
2021-11-16 15:30:00,76.19,76.54,76.11,76.52,453486.0,69.4704,69.7895,69.3974,69.7713,453486.0
2021-11-17 09:30:00,76.12,76.94,76.04,76.16,131043.0,69.4065,70.1542,69.3336,69.443,131043.0
2021-11-17 10:00:00,76.13,76.36,75.84,75.92,67894.0,69.4157,69.6254,69.1512,69.2242,67894.0
2021-11-17 10:30:00,75.92,76.09,75.73,75.89,77417.0,69.2242,69.3792,69.0509,69.1968,77417.0
2021-11-17 11:00:00,75.89,75.99,75.7,75.84,106239.0,69.1968,69.288,69.0236,69.1512,106239.0
2021-11-17 11:30:00,75.84,76.02,75.77,76.0,91977.0,69.1512,69.3154,69.0874,69.2971,91977.0
2021-11-17 12:00:00,75.98,76.01,75.65,75.67,77580.0,69.2789,69.3062,68.978,68.9962,77580.0
2021-11-17 12:30:00,75.68,75.77,75.33,75.42,112597.0,69.0053,69.0874,68.6862,68.7683,112597.0
2021-11-17 13:00:00,75.42,75.82,75.41,75.7,107806.0,68.7683,69.133,68.7592,69.0236,107806.0
2021-11-17 13:30:00,75.68,75.71,75.53,75.61,89269.0,69.0053,69.0327,68.8686,68.9415,89269.0
2021-11-17 14:00:00,75.62,75.62,75.4,75.45,111673.0,68.9506,68.9506,68.75,68.7956,111673.0
2021-11-17 14:30:00,75.45,75.61,75.39,75.42,91519.0,68.7956,68.9415,68.7409,68.7683,91519.0
2021-11-17 15:00:00,75.42,75.64,75.37,75.47,183009.0,68.7683,68.9689,68.7227,68.8139,183009.0
2021-11-17 15:30:00,75.47,75.78,75.43,75.66,469661.0,68.8139,69.0965,68.7774,68.9871,469661.0
2021-11-18 09:30:00,75.7,76.02,75.3,75.33,95886.0,69.0236,69.3154,68.6589,68.6862,95886.0
2021-11-18 10:00:00,75.31,75.32,74.75,74.8,104211.0,68.668,68.6771,68.1574,68.203,104211.0
2021-11-18 10:30:00,74.85,74.98,74.27,74.53,84139.0,68.2485,68.3671,67.7197,67.9568,84139.0
2021-11-18 11:00:00,74.53,74.83,74.38,74.68,76877.0,67.9568,68.2303,67.82,68.0935,76877.0
2021-11-18 11:30:00,74.68,74.8,74.38,74.41,89528.0,68.0935,68.203,67.82,67.8474,89528.0
2021-11-18 12:00:00,74.41,74.7,74.38,74.63,56691.0,67.8474,68.1118,67.82,68.0479,56691.0
2021-11-18 12:30:00,74.63,74.76,74.61,74.71,50065.0,68.0479,68.1665,68.0297,68.1209,50065.0
2021-11-18 13:00:00,74.7,74.73,74.29,74.37,53584.0,68.1118,68.1391,67.7379,67.8109,53584.0
2021-11-18 13:30:00,74.39,74.52,74.26,74.52,63807.0,67.8291,67.9476,67.7106,67.9476,63807.0
2021-11-18 14:00:00,74.53,74.87,74.51,74.71,70746.0,67.9568,68.2668,67.9385,68.1209,70746.0
2021-11-18 14:30:00,74.69,75.12,74.69,75.1,55620.0,68.1027,68.4947,68.1027,68.4765,55620.0
2021-11-18 15:00:00,75.09,75.16,75.0,75.08,63198.0,68.4674,68.5312,68.3853,68.4583,63198.0
2021-11-18 15:30:00,75.08,75.21,74.9,74.93,251419.0,68.4583,68.5768,68.2941,68.3215,251419.0
2021-11-19 09:30:00,74.58,74.66,73.31,73.4,243892.0,68.0024,68.0753,66.8444,66.9264,243892.0
2021-11-19 10:00:00,73.38,73.49,73.0,73.42,155084.0,66.9082,67.0085,66.5617,66.9447,155084.0
2021-11-19 10:30:00,73.39,74.4,73.29,74.05,189930.0,66.9173,67.8382,66.8261,67.5191,189930.0
2021-11-19 11:00:00,74.06,74.36,74.02,74.32,131253.0,67.5282,67.8018,67.4917,67.7653,131253.0
2021-11-19 11:30:00,74.33,74.43,74.07,74.23,171613.0,67.7744,67.8656,67.5373,67.6832,171613.0
2021-11-19 12:00:00,74.23,74.56,74.19,74.22,113230.0,67.6832,67.9841,67.6468,67.6741,113230.0
2021-11-19 12:30:00,74.22,74.5,74.19,74.45,120791.0,67.6741,67.9294,67.6468,67.8838,120791.0
2021-11-19 13:00:00,74.45,74.55,74.37,74.5,88733.0,67.8838,67.975,67.8109,67.9294,88733.0
2021-11-19 13:30:00,74.5,74.73,74.35,74.66,162457.0,67.9294,68.1391,67.7926,68.0753,162457.0
2021-11-19 14:00:00,74.68,74.78,74.58,74.71,113594.0,68.0935,68.1847,68.0024,68.1209,113594.0
2021-11-19 14:30:00,74.71,74.76,74.48,74.51,120878.0,68.1209,68.1665,67.9112,67.9385,120878.0
2021-11-19 15:00:00,74.48,74.66,74.42,74.45,164934.0,67.9112,68.0753,67.8565,67.8838,164934.0
2021-11-19 15:30:00,74.46,74.53,74.1,74.15,456307.0,67.8929,67.9568,67.5647,67.6103,456307.0
2021-11-22 09:30:00,74.72,74.78,74.19,74.54,68058.0,68.13,68.1847,67.6468,67.9659,68058.0
2021-11-22 10:00:00,74.58,74.68,74.45,74.56,45511.0,68.0024,68.0935,67.8838,67.9841,45511.0
2021-11-22 10:30:00,74.56,74.69,74.35,74.55,118322.0,67.9841,68.1027,67.7926,67.975,118322.0
2021-11-22 11:00:00,74.55,75.32,74.54,75.32,147604.0,67.975,68.6771,67.9659,68.6771,147604.0
2021-11-22 11:30:00,75.3,75.37,74.71,75.05,83857.0,68.6589,68.7227,68.1209,68.4309,83857.0
2021-11-22 12:00:00,75.11,75.3,75.08,75.26,62548.0,68.4856,68.6589,68.4583,68.6224,62548.0
2021-11-22 12:30:00,75.27,75.59,75.27,75.48,62954.0,68.6315,68.9233,68.6315,68.823,62954.0
2021-11-22 13:00:00,75.47,75.53,75.35,75.41,33298.0,68.8139,68.8686,68.7044,68.7592,33298.0
2021-11-22 13:30:00,75.42,75.57,75.37,75.45,54749.0,68.7683,68.905,68.7227,68.7956,54749.0
2021-11-22 14:00:00,75.44,75.63,75.31,75.54,56094.0,68.7865,68.9598,68.668,68.8777,56094.0
2021-11-22 14:30:00,75.57,75.65,75.44,75.59,42865.0,68.905,68.978,68.7865,68.9233,42865.0
2021-11-22 15:00:00,75.55,76.05,75.55,75.89,109203.0,68.8868,69.3427,68.8868,69.1968,109203.0
2021-11-22 15:30:00,75.85,76.06,75.37,75.37,364854.0,69.1603,69.3518,68.7227,68.7227,364854.0
2021-11-23 09:30:00,75.63,75.86,75.2,75.2,84739.0,68.9598,69.1695,68.5677,68.5677,84739.0
2021-11-23 10:00:00,75.26,75.94,75.23,75.75,89824.0,68.6224,69.2424,68.595,69.0692,89824.0
2021-11-23 10:30:00,75.73,75.94,75.44,75.52,117441.0,69.0509,69.2424,68.7865,68.8595,117441.0
2021-11-23 11:00:00,75.53,76.03,75.36,75.93,100572.0,68.8686,69.3245,68.7136,69.2333,100572.0
2021-11-23 11:30:00,75.96,76.5,75.95,76.37,256410.0,69.2606,69.753,69.2515,69.6345,256410.0
2021-11-23 12:00:00,76.37,76.41,76.02,76.2,113395.0,69.6345,69.671,69.3154,69.4795,113395.0
2021-11-23 12:30:00,76.22,76.33,76.09,76.23,97783.0,69.4977,69.598,69.3792,69.5068,97783.0
2021-11-23 13:00:00,76.25,76.45,76.21,76.44,82497.0,69.5251,69.7074,69.4886,69.6983,82497.0
2021-11-23 13:30:00,76.44,76.48,76.27,76.44,84354.0,69.6983,69.7348,69.5433,69.6983,84354.0
2021-11-23 14:00:00,76.44,76.95,76.42,76.65,195518.0,69.6983,70.1633,69.6801,69.8898,195518.0
2021-11-23 14:30:00,76.65,76.73,76.37,76.68,125863.0,69.8898,69.9627,69.6345,69.9171,125863.0
2021-11-23 15:00:00,76.69,76.69,76.38,76.51,94378.0,69.9263,69.9263,69.6436,69.7621,94378.0
2021-11-23 15:30:00,76.52,76.75,76.49,76.5,630288.0,69.7713,69.981,69.7439,69.753,630288.0
2021-11-24 09:30:00,76.01,76.22,75.34,75.97,136085.0,69.3062,69.4977,68.6953,69.2698,136085.0
2021-11-24 10:00:00,75.96,76.13,75.86,75.97,53713.0,69.2606,69.4157,69.1695,69.2698,53713.0
2021-11-24 10:30:00,75.97,76.03,75.77,75.95,106764.0,69.2698,69.3245,69.0874,69.2515,106764.0
2021-11-24 11:00:00,75.94,76.16,75.81,76.02,75837.0,69.2424,69.443,69.1239,69.3154,75837.0
2021-11-24 11:30:00,76.05,76.32,76.02,76.28,82802.0,69.3427,69.5889,69.3154,69.5524,82802.0
2021-11-24 12:00:00,76.27,76.28,76.1,76.14,66465.0,69.5433,69.5524,69.3883,69.4248,66465.0
2021-11-24 12:30:00,76.16,76.23,75.94,76.04,30086.0,69.443,69.5068,69.2424,69.3336,30086.0
2021-11-24 13:00:00,76.05,76.12,76.03,76.1,22635.0,69.3427,69.4065,69.3245,69.3883,22635.0
2021-11-24 13:30:00,76.1,76.15,76.04,76.11,22774.0,69.3883,69.4339,69.3336,69.3974,22774.0
2021-11-24 14:00:00,76.11,76.27,75.9,76.11,35687.0,69.3974,69.5433,69.2059,69.3974,35687.0
2021-11-24 14:30:00,76.13,76.18,75.96,75.97,40770.0,69.4157,69.4612,69.2606,69.2698,40770.0
2021-11-24 15:00:00,75.97,76.16,75.94,76.16,49840.0,69.2698,69.443,69.2424,69.443,49840.0
2021-11-24 15:30:00,76.15,76.48,76.09,76.34,236078.0,69.4339,69.7348,69.3792,69.6071,236078.0
2021-11-26 09:30:00,73.8,74.49,72.06,73.18,507127.0,67.2912,67.9203,65.7046,66.7258,507127.0
2021-11-26 10:00:00,73.1,73.43,72.83,73.07,280134.0,66.6529,66.9538,66.4067,66.6255,280134.0
2021-11-26 10:30:00,73.1,73.34,72.64,72.78,177108.0,66.6529,66.8717,66.2335,66.3611,177108.0
2021-11-26 11:00:00,72.78,73.26,72.56,72.97,205182.0,66.3611,66.7988,66.1605,66.5344,205182.0
2021-11-26 11:30:00,72.95,73.35,72.87,73.18,236116.0,66.5161,66.8808,66.4432,66.7258,236116.0
2021-11-26 12:00:00,73.19,73.65,73.14,73.56,209002.0,66.735,67.1544,66.6894,67.0723,209002.0
2021-11-26 12:30:00,73.56,73.7,72.45,72.74,566944.0,67.0723,67.2,66.0602,66.3246,566944.0
2021-11-29 09:30:00,73.26,73.54,72.79,72.97,175939.0,66.7988,67.0541,66.3702,66.5344,175939.0
2021-11-29 10:00:00,72.95,73.21,72.69,72.81,88595.0,66.5161,66.7532,66.279,66.3885,88595.0
2021-11-29 10:30:00,72.78,73.05,72.48,72.91,109113.0,66.3611,66.6073,66.0876,66.4796,109113.0
2021-11-29 11:00:00,72.89,73.32,72.88,73.12,95893.0,66.4614,66.8535,66.4523,66.6711,95893.0
2021-11-29 11:30:00,73.11,73.4,72.95,73.31,174639.0,66.662,66.9264,66.5161,66.8444,174639.0
2021-11-29 12:00:00,73.32,73.77,73.31,73.75,62714.0,66.8535,67.2638,66.8444,67.2456,62714.0
2021-11-29 12:30:00,73.77,73.94,73.7,73.74,76622.0,67.2638,67.4188,67.2,67.2364,76622.0
2021-11-29 13:00:00,73.73,73.99,73.6,73.73,59540.0,67.2273,67.4644,67.1088,67.2273,59540.0
2021-11-29 13:30:00,73.73,73.88,73.59,73.78,64815.0,67.2273,67.3641,67.0997,67.2729,64815.0
2021-11-29 14:00:00,73.8,73.84,73.34,73.52,110492.0,67.2912,67.3276,66.8717,67.0358,110492.0
2021-11-29 14:30:00,73.54,73.57,73.36,73.48,120283.0,67.0541,67.0814,66.89,66.9994,120283.0
2021-11-29 15:00:00,73.5,73.61,73.43,73.52,148767.0,67.0176,67.1179,66.9538,67.0358,148767.0
2021-11-29 15:30:00,73.5,73.52,73.15,73.15,345333.0,67.0176,67.0358,66.6985,66.6985,345333.0
2021-11-30 09:30:00,72.32,72.85,71.97,71.98,179195.0,65.9417,66.4249,65.6225,65.6317,179195.0
2021-11-30 10:00:00,71.94,72.02,70.93,70.97,158584.0,65.5952,65.6681,64.6743,64.7107,158584.0
2021-11-30 10:30:00,70.97,71.51,70.85,70.95,174171.0,64.7107,65.2031,64.6013,64.6925,174171.0
2021-11-30 11:00:00,70.95,71.22,70.68,70.95,162534.0,64.6925,64.9387,64.4463,64.6925,162534.0
2021-11-30 11:30:00,70.92,70.99,70.61,70.62,112225.0,64.6652,64.729,64.3825,64.3916,112225.0
2021-11-30 12:00:00,70.61,70.9,70.44,70.88,141445.0,64.3825,64.6469,64.2275,64.6287,141445.0
2021-11-30 12:30:00,70.88,71.0,70.4,70.49,126603.0,64.6287,64.7381,64.191,64.2731,126603.0
2021-11-30 13:00:00,70.5,70.57,70.28,70.53,114812.0,64.2822,64.346,64.0816,64.3096,114812.0
2021-11-30 13:30:00,70.53,70.72,70.5,70.72,137529.0,64.3096,64.4828,64.2822,64.4828,137529.0
2021-11-30 14:00:00,70.71,70.75,70.22,70.25,125225.0,64.4737,64.5101,64.0269,64.0542,125225.0
2021-11-30 14:30:00,70.24,70.61,70.17,70.3,113563.0,64.0451,64.3825,63.9813,64.0998,113563.0
2021-11-30 15:00:00,70.31,70.39,70.15,70.23,166730.0,64.109,64.1819,63.9631,64.036,166730.0
2021-11-30 15:30:00,70.22,70.46,69.91,70.04,665214.0,64.0269,64.2457,63.7442,63.8628,665214.0
2021-12-01 09:30:00,71.46,71.69,70.59,71.17,224087.0,65.1575,65.3672,64.3643,64.8931,224087.0
2021-12-01 10:00:00,71.17,72.25,71.15,71.93,145793.0,64.8931,65.8779,64.8749,65.5861,145793.0
2021-12-01 10:30:00,71.92,71.98,71.27,71.28,86739.0,65.577,65.6317,64.9843,64.9934,86739.0
2021-12-01 11:00:00,71.28,71.39,71.08,71.3,144468.0,64.9934,65.0937,64.811,65.0116,144468.0
2021-12-01 11:30:00,71.31,71.37,70.31,70.35,120597.0,65.0208,65.0755,64.109,64.1454,120597.0
2021-12-01 12:00:00,70.36,70.72,70.18,70.29,111496.0,64.1545,64.4828,63.9904,64.0907,111496.0
2021-12-01 12:30:00,70.3,70.41,69.8,69.82,96306.0,64.0998,64.2001,63.6439,63.6622,96306.0
2021-12-01 13:00:00,69.78,69.83,69.44,69.69,127678.0,63.6257,63.6713,63.3157,63.5436,127678.0
2021-12-01 13:30:00,69.68,69.75,69.29,69.57,305538.0,63.5345,63.5983,63.1789,63.4342,305538.0
2021-12-01 14:00:00,69.54,69.7,69.19,69.46,404259.0,63.4069,63.5528,63.0877,63.3339,404259.0
2021-12-01 14:30:00,69.42,69.73,69.02,69.21,200111.0,63.2974,63.5801,62.9327,63.106,200111.0
2021-12-01 15:00:00,69.21,69.33,68.79,68.84,410944.0,63.106,63.2154,62.723,62.7686,410944.0
2021-12-01 15:30:00,68.81,69.1,68.05,68.07,540943.0,62.7412,63.0057,62.0483,62.0665,540943.0
2021-12-02 09:30:00,68.73,69.57,68.33,69.57,166861.0,62.6683,63.4342,62.3036,63.4342,166861.0
2021-12-02 10:00:00,69.58,69.61,69.14,69.34,177374.0,63.4433,63.4707,63.0421,63.2245,177374.0
2021-12-02 10:30:00,69.4,69.44,68.62,69.22,137866.0,63.2792,63.3157,62.568,63.1151,137866.0
2021-12-02 11:00:00,69.21,70.31,69.16,70.18,146171.0,63.106,64.109,63.0604,63.9904,146171.0
2021-12-02 11:30:00,70.22,70.27,69.91,70.14,135095.0,64.0269,64.0725,63.7442,63.9539,135095.0
2021-12-02 12:00:00,70.13,70.22,69.94,70.15,100247.0,63.9448,64.0269,63.7716,63.9631,100247.0
2021-12-02 12:30:00,70.15,70.43,70.07,70.33,142375.0,63.9631,64.2184,63.8901,64.1272,142375.0
2021-12-02 13:00:00,70.32,70.46,70.15,70.2,116677.0,64.1181,64.2457,63.9631,64.0087,116677.0
2021-12-02 13:30:00,70.25,70.52,70.17,70.52,90723.0,64.0542,64.3004,63.9813,64.3004,90723.0
2021-12-02 14:00:00,70.55,70.83,70.47,70.74,171464.0,64.3278,64.5831,64.2548,64.501,171464.0
2021-12-02 14:30:00,70.79,70.8,70.38,70.45,130943.0,64.5466,64.5557,64.1728,64.2366,130943.0
2021-12-02 15:00:00,70.49,70.68,70.37,70.38,206632.0,64.2731,64.4463,64.1637,64.1728,206632.0
2021-12-02 15:30:00,70.41,70.55,70.16,70.18,499173.0,64.2001,64.3278,63.9722,63.9904,499173.0
2021-12-03 09:30:00,70.67,70.82,69.91,70.31,127682.0,64.4372,64.574,63.7442,64.109,127682.0
2021-12-03 10:00:00,70.28,70.55,70.14,70.43,88367.0,64.0816,64.3278,63.9539,64.2184,88367.0
2021-12-03 10:30:00,70.42,70.45,69.65,69.79,99237.0,64.2093,64.2366,63.5072,63.6348,99237.0
2021-12-03 11:00:00,69.75,70.23,69.55,70.22,151862.0,63.5983,64.036,63.416,64.0269,151862.0
2021-12-03 11:30:00,70.2,70.42,69.84,69.84,90108.0,64.0087,64.2093,63.6804,63.6804,90108.0
2021-12-03 12:00:00,69.83,70.37,69.78,70.25,69243.0,63.6713,64.1637,63.6257,64.0542,69243.0
2021-12-03 12:30:00,70.23,70.74,70.18,70.49,73845.0,64.036,64.501,63.9904,64.2731,73845.0
2021-12-03 13:00:00,70.48,70.56,70.22,70.23,81810.0,64.264,64.3369,64.0269,64.036,81810.0
2021-12-03 13:30:00,70.19,70.24,70.03,70.09,88506.0,63.9995,64.0451,63.8536,63.9084,88506.0
2021-12-03 14:00:00,70.11,70.17,69.64,69.84,103928.0,63.9266,63.9813,63.498,63.6804,103928.0
2021-12-03 14:30:00,69.83,69.89,69.63,69.7,109594.0,63.6713,63.726,63.4889,63.5528,109594.0
2021-12-03 15:00:00,69.7,70.02,69.57,69.9,166791.0,63.5528,63.8445,63.4342,63.7351,166791.0
2021-12-03 15:30:00,69.91,70.13,69.85,69.99,412101.0,63.7442,63.9448,63.6895,63.8172,412101.0
2021-12-06 09:30:00,71.16,72.45,71.1,72.4,275416.0,64.884,66.0602,64.8293,66.0146,275416.0
2021-12-06 10:00:00,72.45,73.07,72.36,73.0,263823.0,66.0602,66.6255,65.9782,66.5617,263823.0
2021-12-06 10:30:00,73.01,73.67,72.91,73.64,402575.0,66.5708,67.1726,66.4796,67.1453,402575.0
2021-12-06 11:00:00,73.64,74.24,73.48,74.24,185890.0,67.1453,67.6923,66.9994,67.6923,185890.0
2021-12-06 11:30:00,74.22,74.81,74.18,74.68,128371.0,67.6741,68.2121,67.6376,68.0935,128371.0
2021-12-06 12:00:00,74.68,74.7,74.39,74.55,140654.0,68.0935,68.1118,67.8291,67.975,140654.0
2021-12-06 12:30:00,74.55,74.61,74.33,74.54,227111.0,67.975,68.0297,67.7744,67.9659,227111.0
2021-12-06 13:00:00,74.53,74.57,74.27,74.27,195764.0,67.9568,67.9932,67.7197,67.7197,195764.0
2021-12-06 13:30:00,74.26,74.26,73.88,73.92,155018.0,67.7106,67.7106,67.3641,67.4006,155018.0
2021-12-06 14:00:00,73.91,73.98,73.71,73.74,181915.0,67.3914,67.4553,67.2091,67.2364,181915.0
2021-12-06 14:30:00,73.75,73.77,73.28,73.31,106876.0,67.2456,67.2638,66.817,66.8444,106876.0
2021-12-06 15:00:00,73.31,73.4,73.16,73.31,269012.0,66.8444,66.9264,66.7076,66.8444,269012.0
2021-12-06 15:30:00,73.32,73.41,72.96,72.99,589950.0,66.8535,66.9355,66.5252,66.5526,589950.0
2021-12-07 09:30:00,73.51,74.5,73.08,74.02,144519.0,67.0267,67.9294,66.6347,67.4917,144519.0
2021-12-07 10:00:00,74.05,74.29,73.85,74.12,168682.0,67.5191,67.7379,67.3367,67.5829,168682.0
2021-12-07 10:30:00,74.13,74.21,73.89,73.96,93874.0,67.592,67.665,67.3732,67.437,93874.0
2021-12-07 11:00:00,73.96,73.98,73.46,73.57,144246.0,67.437,67.4553,66.9811,67.0814,144246.0
2021-12-07 11:30:00,73.58,73.67,73.5,73.53,158027.0,67.0906,67.1726,67.0176,67.045,158027.0
2021-12-07 12:00:00,73.55,73.63,73.43,73.61,115660.0,67.0632,67.1361,66.9538,67.1179,115660.0
2021-12-07 12:30:00,73.6,73.83,73.57,73.7,97176.0,67.1088,67.3185,67.0814,67.2,97176.0
2021-12-07 13:00:00,73.72,73.75,73.56,73.67,86792.0,67.2182,67.2456,67.0723,67.1726,86792.0
2021-12-07 13:30:00,73.67,73.84,73.65,73.75,118873.0,67.1726,67.3276,67.1544,67.2456,118873.0
2021-12-07 14:00:00,73.74,73.75,73.33,73.47,188210.0,67.2364,67.2456,66.8626,66.9903,188210.0
2021-12-07 14:30:00,73.49,73.53,73.31,73.33,119284.0,67.0085,67.045,66.8444,66.8626,119284.0
2021-12-07 15:00:00,73.34,73.42,73.21,73.26,188426.0,66.8717,66.9447,66.7532,66.7988,188426.0
2021-12-07 15:30:00,73.26,73.26,72.81,72.92,426121.0,66.7988,66.7988,66.3885,66.4888,426121.0
2021-12-08 09:30:00,73.34,73.94,73.01,73.78,208006.0,66.8717,67.4188,66.5708,67.2729,208006.0
2021-12-08 10:00:00,73.82,73.88,73.57,73.6,99053.0,67.3094,67.3641,67.0814,67.1088,99053.0
2021-12-08 10:30:00,73.56,73.68,73.26,73.36,69157.0,67.0723,67.1817,66.7988,66.89,69157.0
2021-12-08 11:00:00,73.36,73.66,73.27,73.58,139862.0,66.89,67.1635,66.8079,67.0906,139862.0
2021-12-08 11:30:00,73.58,73.63,73.4,73.55,163671.0,67.0906,67.1361,66.9264,67.0632,163671.0
2021-12-08 12:00:00,73.56,73.78,73.55,73.76,163719.0,67.0723,67.2729,67.0632,67.2547,163719.0
2021-12-08 12:30:00,73.76,74.05,73.73,73.98,114426.0,67.2547,67.5191,67.2273,67.4553,114426.0
2021-12-08 13:00:00,73.98,74.01,73.83,73.91,54149.0,67.4553,67.4826,67.3185,67.3914,54149.0
2021-12-08 13:30:00,73.89,74.0,73.83,73.9,124898.0,67.3732,67.4735,67.3185,67.3823,124898.0
2021-12-08 14:00:00,73.92,74.02,73.82,73.87,122657.0,67.4006,67.4917,67.3094,67.355,122657.0
2021-12-08 14:30:00,73.89,74.02,73.71,73.82,63512.0,67.3732,67.4917,67.2091,67.3094,63512.0
2021-12-08 15:00:00,73.79,73.8,73.62,73.67,133046.0,67.282,67.2912,67.127,67.1726,133046.0
2021-12-08 15:30:00,73.66,73.87,73.48,73.51,281732.0,67.1635,67.355,66.9994,67.0267,281732.0
2021-12-09 09:30:00,73.1,73.4,72.87,73.01,105902.0,66.6529,66.9264,66.4432,66.5708,105902.0
2021-12-09 10:00:00,73.02,73.45,72.95,73.2,84113.0,66.5799,66.972,66.5161,66.7441,84113.0
2021-12-09 10:30:00,73.2,73.22,72.91,73.13,46760.0,66.7441,66.7623,66.4796,66.6802,46760.0
2021-12-09 11:00:00,73.13,73.21,72.85,73.02,41501.0,66.6802,66.7532,66.4249,66.5799,41501.0
2021-12-09 11:30:00,73.03,73.11,72.96,73.06,30394.0,66.5891,66.662,66.5252,66.6164,30394.0
2021-12-09 12:00:00,73.08,73.12,72.82,72.87,51562.0,66.6347,66.6711,66.3976,66.4432,51562.0
2021-12-09 12:30:00,72.87,73.12,72.71,73.1,110165.0,66.4432,66.6711,66.2973,66.6529,110165.0
2021-12-09 13:00:00,73.08,73.19,72.99,73.15,88499.0,66.6347,66.735,66.5526,66.6985,88499.0
2021-12-09 13:30:00,73.15,73.71,73.13,73.48,153470.0,66.6985,67.2091,66.6802,66.9994,153470.0
2021-12-09 14:00:00,73.45,73.72,73.37,73.58,89053.0,66.972,67.2182,66.8991,67.0906,89053.0
2021-12-09 14:30:00,73.59,73.71,73.46,73.66,311497.0,67.0997,67.2091,66.9811,67.1635,311497.0
2021-12-09 15:00:00,73.67,73.69,73.4,73.45,141632.0,67.1726,67.1909,66.9264,66.972,141632.0
2021-12-09 15:30:00,73.45,73.88,73.45,73.87,683459.0,66.972,67.3641,66.972,67.355,683459.0
2021-12-10 09:30:00,74.43,74.9,73.87,74.05,103863.0,67.8656,68.2941,67.355,67.5191,103863.0
2021-12-10 10:00:00,74.05,74.18,73.69,73.7,98058.0,67.5191,67.6376,67.1909,67.2,98058.0
2021-12-10 10:30:00,73.7,73.73,73.33,73.61,52768.0,67.2,67.2273,66.8626,67.1179,52768.0
2021-12-10 11:00:00,73.58,73.71,73.29,73.49,67529.0,67.0906,67.2091,66.8261,67.0085,67529.0
2021-12-10 11:30:00,73.53,73.79,73.41,73.74,73147.0,67.045,67.282,66.9355,67.2364,73147.0
2021-12-10 12:00:00,73.74,73.79,73.47,73.49,39597.0,67.2364,67.282,66.9903,67.0085,39597.0
2021-12-10 12:30:00,73.5,73.57,73.36,73.48,65846.0,67.0176,67.0814,66.89,66.9994,65846.0
2021-12-10 13:00:00,73.48,73.85,73.48,73.81,59604.0,66.9994,67.3367,66.9994,67.3003,59604.0
2021-12-10 13:30:00,73.8,73.86,73.67,73.81,53452.0,67.2912,67.3459,67.1726,67.3003,53452.0
2021-12-10 14:00:00,73.83,73.87,73.7,73.78,45975.0,67.3185,67.355,67.2,67.2729,45975.0
2021-12-10 14:30:00,73.8,73.86,73.45,73.45,38323.0,67.2912,67.3459,66.972,66.972,38323.0
2021-12-10 15:00:00,73.49,73.59,73.4,73.54,57677.0,67.0085,67.0997,66.9264,67.0541,57677.0
2021-12-10 15:30:00,73.53,74.01,73.52,73.68,226873.0,67.045,67.4826,67.0358,67.1817,226873.0
2021-12-13 09:30:00,73.36,74.06,73.07,73.3,238687.0,66.89,67.5282,66.6255,66.8352,238687.0
2021-12-13 10:00:00,73.3,73.69,73.19,73.42,155174.0,66.8352,67.1909,66.735,66.9447,155174.0
2021-12-13 10:30:00,73.42,73.74,73.13,73.21,158390.0,66.9447,67.2364,66.6802,66.7532,158390.0
2021-12-13 11:00:00,73.2,73.3,72.77,72.99,135703.0,66.7441,66.8352,66.352,66.5526,135703.0
2021-12-13 11:30:00,72.97,73.25,72.88,73.07,109475.0,66.5344,66.7897,66.4523,66.6255,109475.0
2021-12-13 12:00:00,73.09,73.21,72.95,73.2,91815.0,66.6438,66.7532,66.5161,66.7441,91815.0
2021-12-13 12:30:00,73.19,73.23,72.57,72.72,206509.0,66.735,66.7714,66.1696,66.3064,206509.0
2021-12-13 13:00:00,72.7,72.73,72.34,72.51,113099.0,66.2882,66.3155,65.9599,66.1149,113099.0
2021-12-13 13:30:00,72.51,73.08,72.5,73.08,157693.0,66.1149,66.6347,66.1058,66.6347,157693.0
2021-12-13 14:00:00,73.08,73.24,72.95,73.05,126576.0,66.6347,66.7805,66.5161,66.6073,126576.0
2021-12-13 14:30:00,73.05,73.48,72.97,73.46,165260.0,66.6073,66.9994,66.5344,66.9811,165260.0
2021-12-13 15:00:00,73.45,73.58,73.34,73.5,160112.0,66.972,67.0906,66.8717,67.0176,160112.0
2021-12-13 15:30:00,73.5,73.58,73.26,73.4,521675.0,67.0176,67.0906,66.7988,66.9264,521675.0
2021-12-14 09:30:00,73.46,73.82,72.84,73.54,250634.0,66.9811,67.3094,66.4158,67.0541,250634.0
2021-12-14 10:00:00,73.53,73.73,73.13,73.73,213267.0,67.045,67.2273,66.6802,67.2273,213267.0
2021-12-14 10:30:00,73.75,73.84,73.41,73.67,164852.0,67.2456,67.3276,66.9355,67.1726,164852.0
2021-12-14 11:00:00,73.65,74.1,73.47,74.05,162687.0,67.1544,67.5647,66.9903,67.5191,162687.0
2021-12-14 11:30:00,74.05,74.06,73.81,73.87,126783.0,67.5191,67.5282,67.3003,67.355,126783.0
2021-12-14 12:00:00,73.87,73.89,73.46,73.63,59506.0,67.355,67.3732,66.9811,67.1361,59506.0
2021-12-14 12:30:00,73.63,73.65,73.14,73.26,62953.0,67.1361,67.1544,66.6894,66.7988,62953.0
2021-12-14 13:00:00,73.24,73.39,73.13,73.26,80220.0,66.7805,66.9173,66.6802,66.7988,80220.0
2021-12-14 13:30:00,73.26,73.35,73.08,73.19,78108.0,66.7988,66.8808,66.6347,66.735,78108.0
2021-12-14 14:00:00,73.19,73.49,73.16,73.28,70333.0,66.735,67.0085,66.7076,66.817,70333.0
2021-12-14 14:30:00,73.26,73.39,73.15,73.36,82666.0,66.7988,66.9173,66.6985,66.89,82666.0
2021-12-14 15:00:00,73.36,73.82,73.35,73.77,98461.0,66.89,67.3094,66.8808,67.2638,98461.0
2021-12-14 15:30:00,73.77,73.78,73.27,73.53,500392.0,67.2638,67.2729,66.8079,67.045,500392.0
2021-12-15 09:30:00,74.19,75.13,73.63,73.67,231478.0,67.6468,68.5039,67.1361,67.1726,231478.0
2021-12-15 10:00:00,73.66,74.01,73.47,73.58,107641.0,67.1635,67.4826,66.9903,67.0906,107641.0
2021-12-15 10:30:00,73.6,73.73,73.44,73.68,101504.0,67.1088,67.2273,66.9629,67.1817,101504.0
2021-12-15 11:00:00,73.65,73.69,73.4,73.49,91473.0,67.1544,67.1909,66.9264,67.0085,91473.0
2021-12-15 11:30:00,73.51,73.56,73.2,73.45,94861.0,67.0267,67.0723,66.7441,66.972,94861.0
2021-12-15 12:00:00,73.44,73.6,73.34,73.56,90664.0,66.9629,67.1088,66.8717,67.0723,90664.0
2021-12-15 12:30:00,73.57,73.58,73.26,73.33,139025.0,67.0814,67.0906,66.7988,66.8626,139025.0
2021-12-15 13:00:00,73.33,73.36,73.14,73.26,73968.0,66.8626,66.89,66.6894,66.7988,73968.0
2021-12-15 13:30:00,73.25,73.53,73.17,73.47,66039.0,66.7897,67.045,66.7167,66.9903,66039.0
2021-12-15 14:00:00,73.46,74.17,73.16,73.81,166461.0,66.9811,67.6285,66.7076,67.3003,166461.0
2021-12-15 14:30:00,73.86,74.15,73.63,73.71,120769.0,67.3459,67.6103,67.1361,67.2091,120769.0
2021-12-15 15:00:00,73.74,74.8,73.74,74.76,144654.0,67.2364,68.203,67.2364,68.1665,144654.0
2021-12-15 15:30:00,74.76,74.78,74.15,74.56,392297.0,68.1665,68.1847,67.6103,67.9841,392297.0
2021-12-16 09:30:00,74.57,75.32,74.47,74.85,115046.0,67.9932,68.6771,67.9021,68.2485,115046.0
2021-12-16 10:00:00,74.89,74.99,74.35,74.66,142085.0,68.285,68.3762,67.7926,68.0753,142085.0
2021-12-16 10:30:00,74.64,75.11,74.52,75.03,82326.0,68.0571,68.4856,67.9476,68.4127,82326.0
2021-12-16 11:00:00,75.03,75.29,74.84,75.11,91293.0,68.4127,68.6497,68.2394,68.4856,91293.0
2021-12-16 11:30:00,75.11,75.15,74.41,74.45,85398.0,68.4856,68.5221,67.8474,67.8838,85398.0
2021-12-16 12:00:00,74.46,74.68,74.32,74.42,107364.0,67.8929,68.0935,67.7653,67.8565,107364.0
2021-12-16 12:30:00,74.42,74.61,74.24,74.58,104975.0,67.8565,68.0297,67.6923,68.0024,104975.0
2021-12-16 13:00:00,74.6,74.69,74.33,74.52,114644.0,68.0206,68.1027,67.7744,67.9476,114644.0
2021-12-16 13:30:00,74.51,74.86,74.5,74.67,62918.0,67.9385,68.2577,67.9294,68.0844,62918.0
2021-12-16 14:00:00,74.66,74.68,74.15,74.22,109920.0,68.0753,68.0935,67.6103,67.6741,109920.0
2021-12-16 14:30:00,74.2,74.35,73.91,74.04,89403.0,67.6559,67.7926,67.3914,67.51,89403.0
2021-12-16 15:00:00,74.03,74.25,73.9,74.21,111390.0,67.5009,67.7015,67.3823,67.665,111390.0
2021-12-16 15:30:00,74.21,74.29,73.92,74.0,414838.0,67.665,67.7379,67.4006,67.4735,414838.0
2021-12-17 09:30:00,73.19,73.68,71.86,72.45,830737.0,66.735,67.1817,65.5223,66.0602,830737.0
2021-12-17 10:00:00,72.45,73.61,72.45,73.54,222583.0,66.0602,67.1179,66.0602,67.0541,222583.0
2021-12-17 10:30:00,73.52,74.34,73.5,74.07,127298.0,67.0358,67.7835,67.0176,67.5373,127298.0
2021-12-17 11:00:00,74.02,74.62,74.01,74.31,76847.0,67.4917,68.0388,67.4826,67.7562,76847.0
2021-12-17 11:30:00,74.28,74.5,73.89,74.05,57703.0,67.7288,67.9294,67.3732,67.5191,57703.0
2021-12-17 12:00:00,74.03,74.03,73.65,73.72,62769.0,67.5009,67.5009,67.1544,67.2182,62769.0
2021-12-17 12:30:00,73.71,73.91,73.55,73.69,59146.0,67.2091,67.3914,67.0632,67.1909,59146.0
2021-12-17 13:00:00,73.7,73.77,73.55,73.7,56029.0,67.2,67.2638,67.0632,67.2,56029.0
2021-12-17 13:30:00,73.69,73.75,73.29,73.42,128045.0,67.1909,67.2456,66.8261,66.9447,128045.0
2021-12-17 14:00:00,73.43,73.47,73.07,73.07,99426.0,66.9538,66.9903,66.6255,66.6255,99426.0
2021-12-17 14:30:00,73.07,73.22,72.9,73.08,114586.0,66.6255,66.7623,66.4705,66.6347,114586.0
2021-12-17 15:00:00,73.07,73.21,72.91,72.97,137127.0,66.6255,66.7532,66.4796,66.5344,137127.0
2021-12-17 15:30:00,72.97,72.99,72.03,72.11,680952.0,66.5344,66.5526,65.6773,65.7502,680952.0
2021-12-20 09:30:00,70.62,70.67,69.83,70.46,293476.0,64.3916,64.4372,63.6713,64.2457,293476.0
2021-12-20 10:00:00,70.52,70.94,70.51,70.82,227470.0,64.3004,64.6834,64.2913,64.574,227470.0
2021-12-20 10:30:00,70.84,71.01,70.32,70.99,133857.0,64.5922,64.7472,64.1181,64.729,133857.0
2021-12-20 11:00:00,71.01,71.08,70.39,70.39,125708.0,64.7472,64.811,64.1819,64.1819,125708.0
2021-12-20 11:30:00,70.39,70.92,70.34,70.88,135927.0,64.1819,64.6652,64.1363,64.6287,135927.0
2021-12-20 12:00:00,70.89,71.21,70.81,71.16,127682.0,64.6378,64.9296,64.5649,64.884,127682.0
2021-12-20 12:30:00,71.17,71.35,71.06,71.09,132723.0,64.8931,65.0572,64.7928,64.8202,132723.0
2021-12-20 13:00:00,71.1,71.45,71.0,71.42,109178.0,64.8293,65.1484,64.7381,65.1211,109178.0
2021-12-20 13:30:00,71.42,71.71,71.37,71.42,93256.0,65.1211,65.3855,65.0755,65.1211,93256.0
2021-12-20 14:00:00,71.46,71.64,71.35,71.42,113374.0,65.1575,65.3217,65.0572,65.1211,113374.0
2021-12-20 14:30:00,71.39,71.39,70.98,71.05,92534.0,65.0937,65.0937,64.7199,64.7837,92534.0
2021-12-20 15:00:00,71.08,71.41,70.96,71.39,112326.0,64.811,65.1119,64.7016,65.0937,112326.0
2021-12-20 15:30:00,71.41,71.41,71.06,71.22,308334.0,65.1119,65.1119,64.7928,64.9387,308334.0
2021-12-21 09:30:00,71.79,73.11,71.58,73.1,122868.0,65.4584,66.662,65.2669,66.6529,122868.0
2021-12-21 10:00:00,73.11,73.69,73.1,73.47,156116.0,66.662,67.1909,66.6529,66.9903,156116.0
2021-12-21 10:30:00,73.45,73.7,73.45,73.55,102508.0,66.972,67.2,66.972,67.0632,102508.0
2021-12-21 11:00:00,73.53,74.05,73.45,73.94,105706.0,67.045,67.5191,66.972,67.4188,105706.0
2021-12-21 11:30:00,73.95,74.11,73.79,74.08,96522.0,67.4279,67.5738,67.282,67.5465,96522.0
2021-12-21 12:00:00,74.08,74.59,74.08,74.31,143460.0,67.5465,68.0115,67.5465,67.7562,143460.0
2021-12-21 12:30:00,74.27,74.5,74.18,74.48,60010.0,67.7197,67.9294,67.6376,67.9112,60010.0
2021-12-21 13:00:00,74.48,74.49,74.2,74.27,72623.0,67.9112,67.9203,67.6559,67.7197,72623.0
2021-12-21 13:30:00,74.27,74.41,74.25,74.3,115939.0,67.7197,67.8474,67.7015,67.7471,115939.0
2021-12-21 14:00:00,74.3,74.48,74.25,74.43,126892.0,67.7471,67.9112,67.7015,67.8656,126892.0
2021-12-21 14:30:00,74.44,74.51,74.26,74.35,92723.0,67.8747,67.9385,67.7106,67.7926,92723.0
2021-12-21 15:00:00,74.34,74.63,74.3,74.52,149991.0,67.7835,68.0479,67.7471,67.9476,149991.0
2021-12-21 15:30:00,74.52,74.61,74.23,74.5,454587.0,67.9476,68.0297,67.6832,67.9294,454587.0
2021-12-22 09:30:00,74.3,74.84,74.11,74.6,76898.0,67.7471,68.2394,67.5738,68.0206,76898.0
2021-12-22 10:00:00,74.64,74.94,74.59,74.82,96175.0,68.0571,68.3306,68.0115,68.2212,96175.0
2021-12-22 10:30:00,74.8,74.99,74.57,74.81,70109.0,68.203,68.3762,67.9932,68.2121,70109.0
2021-12-22 11:00:00,74.85,74.91,74.5,74.72,62961.0,68.2485,68.3033,67.9294,68.13,62961.0
2021-12-22 11:30:00,74.7,74.82,74.6,74.8,38924.0,68.1118,68.2212,68.0206,68.203,38924.0
2021-12-22 12:00:00,74.78,74.79,74.57,74.73,42082.0,68.1847,68.1938,67.9932,68.1391,42082.0
2021-12-22 12:30:00,74.72,75.1,74.71,75.06,38214.0,68.13,68.4765,68.1209,68.44,38214.0
2021-12-22 13:00:00,75.07,75.2,75.04,75.19,41750.0,68.4491,68.5677,68.4218,68.5586,41750.0
2021-12-22 13:30:00,75.2,75.3,75.12,75.12,56473.0,68.5677,68.6589,68.4947,68.4947,56473.0
2021-12-22 14:00:00,75.11,75.11,74.82,74.87,44086.0,68.4856,68.4856,68.2212,68.2668,44086.0
2021-12-22 14:30:00,74.85,74.96,74.64,74.66,76848.0,68.2485,68.3488,68.0571,68.0753,76848.0
2021-12-22 15:00:00,74.66,75.16,74.66,75.11,100520.0,68.0753,68.5312,68.0753,68.4856,100520.0
2021-12-22 15:30:00,75.11,75.3,75.08,75.27,261882.0,68.4856,68.6589,68.4583,68.6315,261882.0
2021-12-23 09:30:00,75.82,76.63,75.43,76.4,151191.0,69.133,69.8716,68.7774,69.6618,151191.0
2021-12-23 10:00:00,76.34,76.53,76.21,76.51,111931.0,69.6071,69.7804,69.4886,69.7621,111931.0
2021-12-23 10:30:00,76.48,76.93,76.47,76.65,104489.0,69.7348,70.1451,69.7257,69.8898,104489.0
2021-12-23 11:00:00,76.66,76.82,76.54,76.65,73646.0,69.8989,70.0448,69.7895,69.8898,73646.0
2021-12-23 11:30:00,76.65,76.79,76.58,76.71,91554.0,69.8898,70.0174,69.826,69.9445,91554.0
2021-12-23 12:00:00,76.71,76.83,76.5,76.83,69633.0,69.9445,70.0539,69.753,70.0539,69633.0
2021-12-23 12:30:00,76.82,76.89,76.59,76.66,74229.0,70.0448,70.1086,69.8351,69.8989,74229.0
2021-12-23 13:00:00,76.7,76.82,76.64,76.81,63885.0,69.9354,70.0448,69.8807,70.0357,63885.0
2021-12-23 13:30:00,76.81,76.95,76.75,76.87,86108.0,70.0357,70.1633,69.981,70.0904,86108.0
2021-12-23 14:00:00,76.87,76.87,76.64,76.73,68381.0,70.0904,70.0904,69.8807,69.9627,68381.0
2021-12-23 14:30:00,76.73,76.98,76.72,76.98,117334.0,69.9627,70.1907,69.9536,70.1907,117334.0
2021-12-23 15:00:00,76.98,77.0,76.62,76.67,100247.0,70.1907,70.2089,69.8624,69.908,100247.0
2021-12-23 15:30:00,76.67,76.76,76.56,76.64,381836.0,69.908,69.9901,69.8077,69.8807,381836.0
2021-12-27 09:30:00,76.36,76.75,76.07,76.51,72667.0,69.6254,69.981,69.3609,69.7621,72667.0
2021-12-27 10:00:00,76.49,77.13,76.4,77.01,56267.0,69.7439,70.3275,69.6618,70.218,56267.0
2021-12-27 10:30:00,77.03,77.3,76.91,77.24,53176.0,70.2363,70.4825,70.1269,70.4278,53176.0
2021-12-27 11:00:00,77.25,77.31,77.06,77.16,61802.0,70.4369,70.4916,70.2636,70.3548,61802.0
2021-12-27 11:30:00,77.14,77.21,76.99,77.0,45040.0,70.3366,70.4004,70.1998,70.2089,45040.0
2021-12-27 12:00:00,76.98,77.13,76.96,77.09,38861.0,70.1907,70.3275,70.1725,70.291,38861.0
2021-12-27 12:30:00,77.09,77.24,77.04,77.15,58043.0,70.291,70.4278,70.2454,70.3457,58043.0
2021-12-27 13:00:00,77.14,77.22,77.08,77.15,33899.0,70.3366,70.4095,70.2819,70.3457,33899.0
2021-12-27 13:30:00,77.11,77.24,77.08,77.21,47991.0,70.3092,70.4278,70.2819,70.4004,47991.0
2021-12-27 14:00:00,77.19,77.36,77.14,77.34,42238.0,70.3822,70.5372,70.3366,70.5189,42238.0
2021-12-27 14:30:00,77.33,77.42,77.31,77.33,66653.0,70.5098,70.5919,70.4916,70.5098,66653.0
2021-12-27 15:00:00,77.32,77.43,77.24,77.4,56216.0,70.5007,70.601,70.4278,70.5736,56216.0
2021-12-27 15:30:00,77.41,77.59,77.35,77.51,230475.0,70.5828,70.7469,70.5281,70.6739,230475.0
2021-12-28 09:30:00,77.45,78.35,77.45,78.04,51594.0,70.6192,71.4399,70.6192,71.1572,51594.0
2021-12-28 10:00:00,78.01,78.28,77.92,78.24,42960.0,71.1298,71.376,71.0478,71.3396,42960.0
2021-12-28 10:30:00,78.25,78.4,78.09,78.2,59191.0,71.3487,71.4855,71.2028,71.3031,59191.0
2021-12-28 11:00:00,78.18,78.18,77.89,78.06,62604.0,71.2849,71.2849,71.0204,71.1754,62604.0
2021-12-28 11:30:00,78.06,78.4,78.02,78.37,35618.0,71.1754,71.4855,71.139,71.4581,35618.0
2021-12-28 12:00:00,78.38,78.59,78.35,78.38,71318.0,71.4672,71.6587,71.4399,71.4672,71318.0
2021-12-28 12:30:00,78.35,78.5,78.24,78.44,74897.0,71.4399,71.5766,71.3396,71.5219,74897.0
2021-12-28 13:00:00,78.41,78.53,78.38,78.46,62771.0,71.4946,71.604,71.4672,71.5402,62771.0
2021-12-28 13:30:00,78.45,78.59,78.43,78.59,55607.0,71.531,71.6587,71.5128,71.6587,55607.0
2021-12-28 14:00:00,78.57,78.59,78.39,78.53,60589.0,71.6405,71.6587,71.4763,71.604,60589.0
2021-12-28 14:30:00,78.54,78.67,78.48,78.5,70575.0,71.6131,71.7316,71.5584,71.5766,70575.0
2021-12-28 15:00:00,78.5,78.57,78.31,78.39,86519.0,71.5766,71.6405,71.4034,71.4763,86519.0
2021-12-28 15:30:00,78.39,78.48,78.21,78.33,346061.0,71.4763,71.5584,71.3122,71.4216,346061.0
2021-12-29 09:30:00,78.2,78.64,78.15,78.48,54175.0,71.3031,71.7043,71.2575,71.5584,54175.0
2021-12-29 10:00:00,78.47,78.48,78.13,78.27,54179.0,71.5493,71.5584,71.2393,71.3669,54179.0
2021-12-29 10:30:00,78.34,78.53,78.26,78.33,46640.0,71.4307,71.604,71.3578,71.4216,46640.0
2021-12-29 11:00:00,78.33,78.47,78.3,78.34,53259.0,71.4216,71.5493,71.3943,71.4307,53259.0
2021-12-29 11:30:00,78.35,78.43,78.27,78.37,45953.0,71.4399,71.5128,71.3669,71.4581,45953.0
2021-12-29 12:00:00,78.34,78.34,78.12,78.16,26545.0,71.4307,71.4307,71.2301,71.2666,26545.0
2021-12-29 12:30:00,78.15,78.2,78.03,78.05,26547.0,71.2575,71.3031,71.1481,71.1663,26547.0
2021-12-29 13:00:00,78.05,78.16,77.95,77.99,21125.0,71.1663,71.2666,71.0751,71.1116,21125.0
2021-12-29 13:30:00,77.98,78.07,77.95,78.07,30136.0,71.1025,71.1846,71.0751,71.1846,30136.0
2021-12-29 14:00:00,78.07,78.18,78.02,78.03,36509.0,71.1846,71.2849,71.139,71.1481,36509.0
2021-12-29 14:30:00,78.04,78.05,77.81,77.83,51217.0,71.1572,71.1663,70.9475,70.9657,51217.0
2021-12-29 15:00:00,77.83,77.95,77.77,77.95,51053.0,70.9657,71.0751,70.911,71.0751,51053.0
2021-12-29 15:30:00,77.96,78.18,77.91,77.93,184639.0,71.0843,71.2849,71.0387,71.0569,184639.0
2021-12-30 09:30:00,78.08,78.66,77.78,78.55,45483.0,71.1937,71.7225,70.9201,71.6222,45483.0
2021-12-30 10:00:00,78.46,78.56,78.22,78.3,26100.0,71.5402,71.6313,71.3213,71.3943,26100.0
2021-12-30 10:30:00,78.3,78.48,78.21,78.48,25143.0,71.3943,71.5584,71.3122,71.5584,25143.0
2021-12-30 11:00:00,78.47,78.5,78.13,78.18,28468.0,71.5493,71.5766,71.2393,71.2849,28468.0
2021-12-30 11:30:00,78.18,78.51,78.18,78.47,20948.0,71.2849,71.5857,71.2849,71.5493,20948.0
2021-12-30 12:00:00,78.44,78.45,78.23,78.24,19223.0,71.5219,71.531,71.3304,71.3396,19223.0
2021-12-30 12:30:00,78.24,78.32,78.14,78.32,15527.0,71.3396,71.4125,71.2484,71.4125,15527.0
2021-12-30 13:00:00,78.31,78.37,78.14,78.26,30730.0,71.4034,71.4581,71.2484,71.3578,30730.0
2021-12-30 13:30:00,78.26,78.31,78.2,78.27,15781.0,71.3578,71.4034,71.3031,71.3669,15781.0
2021-12-30 14:00:00,78.24,78.48,78.22,78.45,29289.0,71.3396,71.5584,71.3213,71.531,29289.0
2021-12-30 14:30:00,78.45,78.45,78.29,78.32,22147.0,71.531,71.531,71.3852,71.4125,22147.0
2021-12-30 15:00:00,78.3,78.34,78.18,78.27,38114.0,71.3943,71.4307,71.2849,71.3669,38114.0
2021-12-30 15:30:00,78.3,78.33,77.91,78.01,128946.0,71.3943,71.4216,71.0387,71.1298,128946.0
2021-12-31 09:30:00,78.0,78.3,77.77,78.1,33591.0,71.1207,71.3943,70.911,71.2119,33591.0
2021-12-31 10:00:00,78.12,78.48,78.04,78.36,67961.0,71.2301,71.5584,71.1572,71.449,67961.0
2021-12-31 10:30:00,78.36,78.37,78.11,78.32,74210.0,71.449,71.4581,71.221,71.4125,74210.0
2021-12-31 11:00:00,78.34,78.57,78.23,78.38,34310.0,71.4307,71.6405,71.3304,71.4672,34310.0
2021-12-31 11:30:00,78.41,78.41,78.15,78.16,23846.0,71.4946,71.4946,71.2575,71.2666,23846.0
2021-12-31 12:00:00,78.12,78.17,78.08,78.12,25882.0,71.2301,71.2757,71.1937,71.2301,25882.0
2021-12-31 12:30:00,78.11,78.33,78.07,78.32,23809.0,71.221,71.4216,71.1846,71.4125,23809.0
2021-12-31 13:00:00,78.36,78.48,78.3,78.48,18415.0,71.449,71.5584,71.3943,71.5584,18415.0
2021-12-31 13:30:00,78.49,78.74,78.47,78.71,34281.0,71.5675,71.7955,71.5493,71.7681,34281.0
2021-12-31 14:00:00,78.67,78.94,78.66,78.92,59647.0,71.7316,71.9778,71.7225,71.9596,59647.0
2021-12-31 14:30:00,78.92,79.0,78.74,78.76,48492.0,71.9596,72.0325,71.7955,71.8137,48492.0
2021-12-31 15:00:00,78.76,78.91,78.65,78.9,65764.0,71.8137,71.9505,71.7134,71.9414,65764.0
2021-12-31 15:30:00,78.9,78.98,78.52,78.56,277090.0,71.9414,72.0143,71.5949,71.6313,277090.0
2022-01-03 09:30:00,78.28,78.91,78.2,78.69,136635.0,71.376,71.9505,71.3031,71.7499,136635.0
2022-01-03 10:00:00,78.74,78.95,78.41,78.9,91033.0,71.7955,71.9869,71.4946,71.9414,91033.0
2022-01-03 10:30:00,78.93,78.97,78.55,78.7,93222.0,71.9687,72.0052,71.6222,71.759,93222.0
2022-01-03 11:00:00,78.7,78.82,78.21,78.39,86728.0,71.759,71.8684,71.3122,71.4763,86728.0
2022-01-03 11:30:00,78.37,78.47,78.14,78.26,71199.0,71.4581,71.5493,71.2484,71.3578,71199.0
2022-01-03 12:00:00,78.26,78.37,78.09,78.18,39812.0,71.3578,71.4581,71.2028,71.2849,39812.0
2022-01-03 12:30:00,78.17,78.44,78.15,78.36,36184.0,71.2757,71.5219,71.2575,71.449,36184.0
2022-01-03 13:00:00,78.36,78.56,78.34,78.55,42079.0,71.449,71.6313,71.4307,71.6222,42079.0
2022-01-03 13:30:00,78.57,78.81,78.53,78.8,82651.0,71.6405,71.8593,71.604,71.8502,82651.0
2022-01-03 14:00:00,78.81,78.95,78.78,78.87,58091.0,71.8593,71.9869,71.8319,71.914,58091.0
2022-01-03 14:30:00,78.87,78.89,78.64,78.7,92805.0,71.914,71.9322,71.7043,71.759,92805.0
2022-01-03 15:00:00,78.71,78.73,78.37,78.69,73434.0,71.7681,71.7863,71.4581,71.7499,73434.0
2022-01-03 15:30:00,78.7,78.99,78.65,78.95,253824.0,71.759,72.0234,71.7134,71.9869,253824.0
2022-01-04 09:30:00,79.45,80.1,79.32,80.01,151494.0,72.4428,73.0355,72.3243,72.9535,151494.0
2022-01-04 10:00:00,80.05,80.42,79.81,80.38,197689.0,72.9899,73.3273,72.7711,73.2908,197689.0
2022-01-04 10:30:00,80.37,80.89,80.27,80.67,83271.0,73.2817,73.7558,73.1905,73.5552,83271.0
2022-01-04 11:00:00,80.7,80.92,80.32,80.9,77183.0,73.5826,73.7832,73.2361,73.765,77183.0
2022-01-04 11:30:00,80.88,81.07,80.58,81.03,76438.0,73.7467,73.92,73.4732,73.8835,76438.0
2022-01-04 12:00:00,81.03,81.17,80.8,81.06,80764.0,73.8835,74.0111,73.6738,73.9108,80764.0
2022-01-04 12:30:00,81.06,81.06,80.68,80.81,57775.0,73.9108,73.9108,73.5644,73.6829,57775.0
2022-01-04 13:00:00,80.81,80.87,80.71,80.84,55419.0,73.6829,73.7376,73.5917,73.7103,55419.0
2022-01-04 13:30:00,80.84,80.87,80.64,80.64,58647.0,73.7103,73.7376,73.5279,73.5279,58647.0
2022-01-04 14:00:00,80.66,80.98,80.64,80.91,87494.0,73.5461,73.8379,73.5279,73.7741,87494.0
2022-01-04 14:30:00,80.94,81.19,80.88,81.04,89659.0,73.8014,74.0294,73.7467,73.8926,89659.0
2022-01-04 15:00:00,81.04,81.17,80.85,80.96,107196.0,73.8926,74.0111,73.7194,73.8197,107196.0
2022-01-04 15:30:00,80.98,81.16,80.87,80.88,305709.0,73.8379,74.002,73.7376,73.7467,305709.0
2022-01-05 09:30:00,81.15,81.59,80.81,81.01,89444.0,73.9929,74.3941,73.6829,73.8653,89444.0
2022-01-05 10:00:00,81.02,81.28,80.39,81.08,90349.0,73.8744,74.1114,73.2999,73.9291,90349.0
2022-01-05 10:30:00,81.08,81.21,80.84,80.95,130676.0,73.9291,74.0476,73.7103,73.8106,130676.0
2022-01-05 11:00:00,80.97,81.14,80.81,80.9,57473.0,73.8288,73.9838,73.6829,73.765,57473.0
2022-01-05 11:30:00,80.89,81.07,80.77,81.01,75048.0,73.7558,73.92,73.6464,73.8653,75048.0
2022-01-05 12:00:00,80.99,81.29,80.88,81.17,50331.0,73.847,74.1206,73.7467,74.0111,50331.0
2022-01-05 12:30:00,81.14,81.27,80.91,80.97,64872.0,73.9838,74.1023,73.7741,73.8288,64872.0
2022-01-05 13:00:00,81.0,81.01,80.71,80.85,68190.0,73.8561,73.8653,73.5917,73.7194,68190.0
2022-01-05 13:30:00,80.86,80.97,80.76,80.88,48758.0,73.7285,73.8288,73.6373,73.7467,48758.0
2022-01-05 14:00:00,80.87,80.95,80.33,80.36,87261.0,73.7376,73.8106,73.2452,73.2726,87261.0
2022-01-05 14:30:00,80.31,80.33,79.93,80.16,78636.0,73.227,73.2452,72.8805,73.0902,78636.0
2022-01-05 15:00:00,80.14,80.32,80.02,80.22,123616.0,73.072,73.2361,72.9626,73.1449,123616.0
2022-01-05 15:30:00,80.21,80.5,80.16,80.24,571356.0,73.1358,73.4002,73.0902,73.1632,571356.0
2022-01-06 09:30:00,80.0,80.92,79.98,80.12,122503.0,73.3747,74.2185,73.3563,73.4847,122503.0
2022-01-06 10:00:00,80.17,80.4,79.72,79.91,48109.0,73.5306,73.7415,73.1178,73.2921,48109.0
2022-01-06 10:30:00,79.93,80.17,79.83,79.87,61549.0,73.3105,73.5306,73.2187,73.2554,61549.0
2022-01-06 11:00:00,79.86,80.07,79.64,79.84,75355.0,73.2463,73.4389,73.0445,73.2279,75355.0
2022-01-06 11:30:00,79.82,79.95,79.66,79.89,125273.0,73.2096,73.3288,73.0628,73.2738,125273.0
2022-01-06 12:00:00,79.92,80.26,79.82,80.22,51373.0,73.3013,73.6131,73.2096,73.5764,51373.0
2022-01-06 12:30:00,80.23,80.5,80.1,80.12,37169.0,73.5856,73.8333,73.4664,73.4847,37169.0
2022-01-06 13:00:00,80.15,80.18,79.91,80.07,50470.0,73.5122,73.5398,73.2921,73.4389,50470.0
2022-01-06 13:30:00,80.1,80.29,80.06,80.28,38564.0,73.4664,73.6406,73.4297,73.6315,38564.0
2022-01-06 14:00:00,80.28,80.53,80.21,80.38,59006.0,73.6315,73.8608,73.5673,73.7232,59006.0
2022-01-06 14:30:00,80.41,80.41,80.07,80.16,90557.0,73.7507,73.7507,73.4389,73.5214,90557.0
2022-01-06 15:00:00,80.17,80.17,79.73,79.73,149856.0,73.5306,73.5306,73.127,73.127,149856.0
2022-01-06 15:30:00,79.73,79.93,79.6,79.66,256891.0,73.127,73.3105,73.0078,73.0628,256891.0
2022-01-07 09:30:00,79.68,80.47,79.65,80.45,108669.0,73.0812,73.8057,73.0536,73.7874,108669.0
2022-01-07 10:00:00,80.45,80.87,80.18,80.67,109715.0,73.7874,74.1726,73.5398,73.9892,109715.0
2022-01-07 10:30:00,80.66,80.7,80.38,80.48,107933.0,73.98,74.0167,73.7232,73.8149,107933.0
2022-01-07 11:00:00,80.48,80.62,79.96,80.4,119523.0,73.8149,73.9433,73.338,73.7415,119523.0
2022-01-07 11:30:00,80.37,80.6,80.31,80.58,40795.0,73.714,73.925,73.659,73.9066,40795.0
2022-01-07 12:00:00,80.58,80.94,80.49,80.59,168183.0,73.9066,74.2368,73.8241,73.9158,168183.0
2022-01-07 12:30:00,80.59,80.61,80.21,80.3,79171.0,73.9158,73.9341,73.5673,73.6498,79171.0
2022-01-07 13:00:00,80.34,80.63,80.27,80.48,74527.0,73.6865,73.9525,73.6223,73.8149,74527.0
2022-01-07 13:30:00,80.45,80.6,80.43,80.52,64735.0,73.7874,73.925,73.769,73.8516,64735.0
2022-01-07 14:00:00,80.55,80.71,80.45,80.61,133640.0,73.8791,74.0259,73.7874,73.9341,133640.0
2022-01-07 14:30:00,80.59,80.81,80.5,80.53,278731.0,73.9158,74.1176,73.8333,73.8608,278731.0
2022-01-07 15:00:00,80.55,80.73,80.43,80.52,131824.0,73.8791,74.0442,73.769,73.8516,131824.0
2022-01-07 15:30:00,80.52,80.76,80.23,80.45,448553.0,73.8516,74.0717,73.5856,73.7874,448553.0
2022-01-10 09:30:00,80.69,80.8,79.17,79.22,66202.0,74.0075,74.1084,72.6134,72.6593,66202.0
2022-01-10 10:00:00,79.2,79.51,78.95,79.04,86611.0,72.6409,72.9252,72.4116,72.4942,86611.0
2022-01-10 10:30:00,79.03,79.34,78.74,79.22,108581.0,72.485,72.7693,72.219,72.6593,108581.0
2022-01-10 11:00:00,79.19,79.71,79.11,79.7,91266.0,72.6317,73.1087,72.5584,73.0995,91266.0
2022-01-10 11:30:00,79.7,79.96,79.55,79.94,63605.0,73.0995,73.338,72.9619,73.3196,63605.0
2022-01-10 12:00:00,79.95,80.34,79.86,80.27,107252.0,73.3288,73.6865,73.2463,73.6223,107252.0
2022-01-10 12:30:00,80.24,80.24,79.36,79.37,55225.0,73.5948,73.5948,72.7877,72.7968,55225.0
2022-01-10 13:00:00,79.38,79.54,77.91,77.95,341459.0,72.806,72.9528,71.4577,71.4944,341459.0
2022-01-10 13:30:00,77.92,78.03,77.57,77.74,169777.0,71.4669,71.5678,71.1459,71.3018,169777.0
2022-01-10 14:00:00,77.74,78.6,77.69,78.59,138911.0,71.3018,72.0906,71.256,72.0814,138911.0
2022-01-10 14:30:00,78.59,78.99,78.51,78.96,93817.0,72.0814,72.4483,72.0081,72.4208,93817.0
2022-01-10 15:00:00,78.98,79.25,78.81,79.2,125126.0,72.4391,72.6868,72.2832,72.6409,125126.0
2022-01-10 15:30:00,79.2,79.38,78.9,79.32,224665.0,72.6409,72.806,72.3658,72.751,224665.0
2022-01-11 09:30:00,79.51,79.8,78.43,78.55,62535.0,72.9252,73.1912,71.9347,72.0447,62535.0
2022-01-11 10:00:00,78.61,78.79,78.12,78.13,100612.0,72.0998,72.2649,71.6504,71.6595,100612.0
2022-01-11 10:30:00,78.17,78.34,77.83,78.05,117080.0,71.6962,71.8521,71.3844,71.5862,117080.0
2022-01-11 11:00:00,78.04,78.34,78.0,78.13,98252.0,71.577,71.8521,71.5403,71.6595,98252.0
2022-01-11 11:30:00,78.13,78.38,78.08,78.17,253420.0,71.6595,71.8888,71.6137,71.6962,253420.0
2022-01-11 12:00:00,78.17,78.25,78.02,78.02,76732.0,71.6962,71.7696,71.5586,71.5586,76732.0
2022-01-11 12:30:00,78.02,78.44,77.99,78.28,150503.0,71.5586,71.9439,71.5311,71.7971,150503.0
2022-01-11 13:00:00,78.29,78.42,78.13,78.37,53856.0,71.8063,71.9255,71.6595,71.8797,53856.0
2022-01-11 13:30:00,78.37,78.4,78.25,78.32,74178.0,71.8797,71.9072,71.7696,71.8338,74178.0
2022-01-11 14:00:00,78.32,78.36,78.22,78.31,80747.0,71.8338,71.8705,71.7421,71.8246,80747.0
2022-01-11 14:30:00,78.31,78.41,78.29,78.31,101206.0,71.8246,71.9163,71.8063,71.8246,101206.0
2022-01-11 15:00:00,78.31,78.48,78.25,78.39,171149.0,71.8246,71.9805,71.7696,71.898,171149.0
2022-01-11 15:30:00,78.4,78.52,78.34,78.43,481229.0,71.9072,72.0172,71.8521,71.9347,481229.0
2022-01-12 09:30:00,78.51,79.31,77.88,79.19,440967.0,72.0081,72.7418,71.4302,72.6317,440967.0
2022-01-12 10:00:00,79.19,79.29,78.34,78.37,58172.0,72.6317,72.7235,71.8521,71.8797,58172.0
2022-01-12 10:30:00,78.4,78.51,78.09,78.21,62889.0,71.9072,72.0081,71.6228,71.7329,62889.0
2022-01-12 11:00:00,78.21,78.24,77.58,77.73,72418.0,71.7329,71.7604,71.1551,71.2927,72418.0
2022-01-12 11:30:00,77.73,77.85,77.69,77.8,59042.0,71.2927,71.4027,71.256,71.3569,59042.0
2022-01-12 12:00:00,77.77,77.84,77.61,77.65,84853.0,71.3293,71.3935,71.1826,71.2193,84853.0
2022-01-12 12:30:00,77.66,78.07,77.64,78.07,73231.0,71.2285,71.6045,71.2101,71.6045,73231.0
2022-01-12 13:00:00,78.07,78.15,77.86,77.99,39396.0,71.6045,71.6779,71.4119,71.5311,39396.0
2022-01-12 13:30:00,77.96,78.15,77.83,77.87,40246.0,71.5036,71.6779,71.3844,71.4211,40246.0
2022-01-12 14:00:00,77.87,77.98,77.67,77.93,154609.0,71.4211,71.5219,71.2376,71.4761,154609.0
2022-01-12 14:30:00,77.95,78.41,77.9,78.16,939817.0,71.4944,71.9163,71.4486,71.687,939817.0
2022-01-12 15:00:00,78.18,78.19,77.99,78.06,81219.0,71.7054,71.7146,71.5311,71.5953,81219.0
2022-01-12 15:30:00,78.06,78.36,78.03,78.2,247238.0,71.5953,71.8705,71.5678,71.7237,247238.0
2022-01-13 09:30:00,78.66,79.26,78.58,79.22,86726.0,72.1456,72.6959,72.0723,72.6593,86726.0
2022-01-13 10:00:00,79.23,79.35,79.13,79.3,62704.0,72.6684,72.7785,72.5767,72.7326,62704.0
2022-01-13 10:30:00,79.32,79.5,79.08,79.29,83981.0,72.751,72.9161,72.5309,72.7235,83981.0
2022-01-13 11:00:00,79.31,79.73,79.27,79.71,77988.0,72.7418,73.127,72.7051,73.1087,77988.0
2022-01-13 11:30:00,79.68,80.13,79.65,80.03,86622.0,73.0812,73.4939,73.0536,73.4022,86622.0
2022-01-13 12:00:00,80.01,80.07,79.7,79.93,54388.0,73.3838,73.4389,73.0995,73.3105,54388.0
2022-01-13 12:30:00,79.9,80.02,79.66,79.79,33719.0,73.2829,73.393,73.0628,73.1821,33719.0
2022-01-13 13:00:00,79.8,80.36,79.77,80.29,111000.0,73.1912,73.7048,73.1637,73.6406,111000.0
2022-01-13 13:30:00,80.28,80.59,80.23,80.59,109657.0,73.6315,73.9158,73.5856,73.9158,109657.0
2022-01-13 14:00:00,80.61,80.83,80.6,80.83,64872.0,73.9341,74.1359,73.925,74.1359,64872.0
2022-01-13 14:30:00,80.81,80.99,80.8,80.89,93711.0,74.1176,74.2827,74.1084,74.191,93711.0
2022-01-13 15:00:00,80.9,80.9,80.6,80.67,110090.0,74.2001,74.2001,73.925,73.9892,110090.0
2022-01-13 15:30:00,80.67,80.72,80.19,80.43,334239.0,73.9892,74.035,73.5489,73.769,334239.0
2022-01-14 09:30:00,78.91,79.75,78.64,79.51,144604.0,72.3749,73.1454,72.1273,72.9252,144604.0
2022-01-14 10:00:00,79.53,79.82,79.15,79.19,72146.0,72.9436,73.2096,72.5951,72.6317,72146.0
2022-01-14 10:30:00,79.15,79.5,79.03,79.31,126214.0,72.5951,72.9161,72.485,72.7418,126214.0
2022-01-14 11:00:00,79.33,79.37,79.0,79.23,54882.0,72.7601,72.7968,72.4575,72.6684,54882.0
2022-01-14 11:30:00,79.25,79.52,79.14,79.39,54994.0,72.6868,72.9344,72.5859,72.8152,54994.0
2022-01-14 12:00:00,79.38,79.38,79.17,79.2,66334.0,72.806,72.806,72.6134,72.6409,66334.0
2022-01-14 12:30:00,79.22,79.32,79.06,79.2,62258.0,72.6593,72.751,72.5125,72.6409,62258.0
2022-01-14 13:00:00,79.2,79.34,79.19,79.31,74176.0,72.6409,72.7693,72.6317,72.7418,74176.0
2022-01-14 13:30:00,79.3,79.44,78.97,79.13,79248.0,72.7326,72.861,72.43,72.5767,79248.0
2022-01-14 14:00:00,79.13,79.3,78.96,79.08,153592.0,72.5767,72.7326,72.4208,72.5309,153592.0
2022-01-14 14:30:00,79.04,79.5,79.04,79.39,67701.0,72.4942,72.9161,72.4942,72.8152,67701.0
2022-01-14 15:00:00,79.4,79.73,79.32,79.57,89854.0,72.8244,73.127,72.751,72.9803,89854.0
2022-01-14 15:30:00,79.58,79.95,79.58,79.79,304804.0,72.9894,73.3288,72.9894,73.1821,304804.0
2022-01-18 09:30:00,79.39,79.72,78.85,79.19,107309.0,72.8152,73.1178,72.3199,72.6317,107309.0
2022-01-18 10:00:00,79.2,79.67,79.12,79.44,113142.0,72.6409,73.072,72.5675,72.861,113142.0
2022-01-18 10:30:00,79.42,80.15,79.33,79.98,121509.0,72.8427,73.5122,72.7601,73.3563,121509.0
2022-01-18 11:00:00,79.98,80.14,79.83,80.07,80004.0,73.3563,73.5031,73.2187,73.4389,80004.0
2022-01-18 11:30:00,80.04,80.11,79.24,79.24,99919.0,73.4113,73.4756,72.6776,72.6776,99919.0
2022-01-18 12:00:00,79.23,79.42,79.06,79.33,58210.0,72.6684,72.8427,72.5125,72.7601,58210.0
2022-01-18 12:30:00,79.33,79.38,78.76,78.77,111139.0,72.7601,72.806,72.2374,72.2465,111139.0
2022-01-18 13:00:00,78.8,78.86,78.37,78.64,165801.0,72.274,72.3291,71.8797,72.1273,165801.0
2022-01-18 13:30:00,78.65,78.85,78.55,78.8,90341.0,72.1365,72.3199,72.0447,72.274,90341.0
2022-01-18 14:00:00,78.82,79.19,78.78,78.98,77001.0,72.2924,72.6317,72.2557,72.4391,77001.0
2022-01-18 14:30:00,78.99,79.26,78.99,79.17,103180.0,72.4483,72.6959,72.4483,72.6134,103180.0
2022-01-18 15:00:00,79.15,79.15,78.77,78.8,129223.0,72.5951,72.5951,72.2465,72.274,129223.0
2022-01-18 15:30:00,78.78,79.09,78.73,78.93,512786.0,72.2557,72.54,72.2098,72.3933,512786.0
2022-01-19 09:30:00,78.5,79.0,77.85,78.32,181736.0,71.9989,72.4575,71.4027,71.8338,181736.0
2022-01-19 10:00:00,78.32,78.32,77.49,77.55,68512.0,71.8338,71.8338,71.0725,71.1276,68512.0
2022-01-19 10:30:00,77.56,78.07,77.38,78.03,71412.0,71.1367,71.6045,70.9716,71.5678,71412.0
2022-01-19 11:00:00,78.03,78.19,77.93,78.02,60168.0,71.5678,71.7146,71.4761,71.5586,60168.0
2022-01-19 11:30:00,78.04,78.27,77.66,78.23,77242.0,71.577,71.7879,71.2285,71.7512,77242.0
2022-01-19 12:00:00,78.23,78.8,78.23,78.63,50118.0,71.7512,72.274,71.7512,72.1181,50118.0
2022-01-19 12:30:00,78.63,78.68,78.27,78.57,54853.0,72.1181,72.164,71.7879,72.0631,54853.0
2022-01-19 13:00:00,78.54,78.67,78.44,78.47,53771.0,72.0356,72.1548,71.9439,71.9714,53771.0
2022-01-19 13:30:00,78.47,78.63,78.42,78.5,47580.0,71.9714,72.1181,71.9255,71.9989,47580.0
2022-01-19 14:00:00,78.5,78.56,78.05,78.09,112277.0,71.9989,72.0539,71.5862,71.6228,112277.0
2022-01-19 14:30:00,78.08,78.3,78.01,78.23,57606.0,71.6137,71.8154,71.5495,71.7512,57606.0
2022-01-19 15:00:00,78.23,78.48,78.2,78.22,74318.0,71.7512,71.9805,71.7237,71.7421,74318.0
2022-01-19 15:30:00,78.2,78.21,77.61,77.71,291537.0,71.7237,71.7329,71.1826,71.2743,291537.0
2022-01-20 09:30:00,77.5,78.47,77.41,78.05,120775.0,71.0817,71.9714,70.9992,71.5862,120775.0
2022-01-20 10:00:00,78.04,78.38,77.92,78.36,41434.0,71.577,71.8888,71.4669,71.8705,41434.0
2022-01-20 10:30:00,78.32,79.32,78.31,79.22,85341.0,71.8338,72.751,71.8246,72.6593,85341.0
2022-01-20 11:00:00,79.21,79.32,79.11,79.23,86688.0,72.6501,72.751,72.5584,72.6684,86688.0
2022-01-20 11:30:00,79.24,79.37,79.14,79.25,54078.0,72.6776,72.7968,72.5859,72.6868,54078.0
2022-01-20 12:00:00,79.24,79.3,78.89,79.17,47630.0,72.6776,72.7326,72.3566,72.6134,47630.0
2022-01-20 12:30:00,79.14,79.28,79.07,79.07,91913.0,72.5859,72.7143,72.5217,72.5217,91913.0
2022-01-20 13:00:00,79.06,79.07,78.73,79.01,76643.0,72.5125,72.5217,72.2098,72.4666,76643.0
2022-01-20 13:30:00,79.01,79.22,78.95,79.13,90991.0,72.4666,72.6593,72.4116,72.5767,90991.0
2022-01-20 14:00:00,79.13,79.34,78.85,78.86,97600.0,72.5767,72.7693,72.3199,72.3291,97600.0
2022-01-20 14:30:00,78.87,79.1,78.82,78.95,157449.0,72.3382,72.5492,72.2924,72.4116,157449.0
2022-01-20 15:00:00,78.98,79.0,78.7,78.75,186106.0,72.4391,72.4575,72.1823,72.2282,186106.0
2022-01-20 15:30:00,78.75,78.77,77.98,78.02,690057.0,72.2282,72.2465,71.5219,71.5586,690057.0
2022-01-21 09:30:00,78.32,78.32,77.26,77.95,187178.0,71.8338,71.8338,70.8616,71.4944,187178.0
2022-01-21 10:00:00,77.91,78.14,77.08,77.7,137845.0,71.4577,71.6687,70.6965,71.2651,137845.0
2022-01-21 10:30:00,77.69,78.58,77.64,78.24,87535.0,71.256,72.0723,71.2101,71.7604,87535.0
2022-01-21 11:00:00,78.3,78.93,78.0,78.88,79846.0,71.8154,72.3933,71.5403,72.3474,79846.0
2022-01-21 11:30:00,78.85,78.85,78.3,78.45,89160.0,72.3199,72.3199,71.8154,71.953,89160.0
2022-01-21 12:00:00,78.43,78.45,77.96,78.19,231494.0,71.9347,71.953,71.5036,71.7146,231494.0
2022-01-21 12:30:00,78.14,78.21,77.57,77.77,102644.0,71.6687,71.7329,71.1459,71.3293,102644.0
2022-01-21 13:00:00,77.78,78.1,77.56,78.03,109454.0,71.3385,71.632,71.1367,71.5678,109454.0
2022-01-21 13:30:00,78.02,78.39,77.97,78.25,73053.0,71.5586,71.898,71.5128,71.7696,73053.0
2022-01-21 14:00:00,78.27,78.56,78.22,78.44,99659.0,71.7879,72.0539,71.7421,71.9439,99659.0
2022-01-21 14:30:00,78.46,78.62,77.83,77.86,126112.0,71.9622,72.1089,71.3844,71.4119,126112.0
2022-01-21 15:00:00,77.86,77.9,77.17,77.26,236572.0,71.4119,71.4486,70.779,70.8616,236572.0
2022-01-21 15:30:00,77.26,77.59,77.14,77.4,492021.0,70.8616,71.1642,70.7515,70.99,492021.0
2022-01-24 09:30:00,75.87,76.88,75.55,75.6,184187.0,69.5867,70.513,69.2932,69.3391,184187.0
2022-01-24 10:00:00,75.61,75.76,74.36,74.94,132967.0,69.3482,69.4858,68.2017,68.7337,132967.0
2022-01-24 10:30:00,74.91,75.57,74.91,75.2,107964.0,68.7062,69.3115,68.7062,68.9722,107964.0
2022-01-24 11:00:00,75.17,75.2,74.61,74.95,90387.0,68.9447,68.9722,68.431,68.7429,90387.0
2022-01-24 11:30:00,74.98,75.15,74.31,74.95,110703.0,68.7704,68.9263,68.1559,68.7429,110703.0
2022-01-24 12:00:00,74.9,74.97,74.12,74.34,98612.0,68.697,68.7612,67.9816,68.1834,98612.0
2022-01-24 12:30:00,74.36,75.0,73.97,74.96,109927.0,68.2017,68.7887,67.844,68.7521,109927.0
2022-01-24 13:00:00,74.96,75.8,74.88,75.18,104940.0,68.7521,69.5225,68.6787,68.9538,104940.0
2022-01-24 13:30:00,75.15,75.89,75.1,75.88,81390.0,68.9263,69.605,68.8805,69.5959,81390.0
2022-01-24 14:00:00,75.9,76.24,75.51,75.62,91822.0,69.6142,69.9261,69.2565,69.3574,91822.0
2022-01-24 14:30:00,75.62,75.96,75.19,75.95,140762.0,69.3574,69.6692,68.963,69.6601,140762.0
2022-01-24 15:00:00,75.94,76.54,75.94,76.42,112111.0,69.6509,70.2012,69.6509,70.0911,112111.0
2022-01-24 15:30:00,76.39,77.54,76.31,77.18,424573.0,70.0636,71.1184,69.9903,70.7882,424573.0
2022-01-25 09:30:00,76.02,76.14,74.73,74.83,134142.0,69.7243,69.8343,68.5411,68.6328,134142.0
2022-01-25 10:00:00,74.83,75.52,74.21,75.51,113093.0,68.6328,69.2657,68.0642,69.2565,113093.0
2022-01-25 10:30:00,75.5,76.09,75.44,75.52,119129.0,69.2473,69.7885,69.1923,69.2657,119129.0
2022-01-25 11:00:00,75.53,76.27,75.46,76.24,114701.0,69.2749,69.9536,69.2106,69.9261,114701.0
2022-01-25 11:30:00,76.26,76.34,75.7,75.94,79643.0,69.9444,70.0178,69.4308,69.6509,79643.0
2022-01-25 12:00:00,75.93,76.42,75.76,76.23,75996.0,69.6417,70.0911,69.4858,69.9169,75996.0
2022-01-25 12:30:00,76.23,76.27,75.57,75.9,65879.0,69.9169,69.9536,69.3115,69.6142,65879.0
2022-01-25 13:00:00,75.88,76.15,75.46,76.13,107738.0,69.5959,69.8435,69.2106,69.8252,107738.0
2022-01-25 13:30:00,76.11,76.89,76.04,76.81,120904.0,69.8068,70.5222,69.7426,70.4488,120904.0
2022-01-25 14:00:00,76.82,77.34,76.68,77.25,139496.0,70.458,70.935,70.3296,70.8524,139496.0
2022-01-25 14:30:00,77.26,77.91,77.12,77.87,175433.0,70.8616,71.4577,70.7332,71.4211,175433.0
2022-01-25 15:00:00,77.88,77.91,77.07,77.13,120644.0,71.4302,71.4577,70.6873,70.7423,120644.0
2022-01-25 15:30:00,77.15,77.51,76.98,77.07,366227.0,70.7607,71.0909,70.6048,70.6873,366227.0
2022-01-26 09:30:00,77.61,79.1,77.45,78.82,114731.0,71.1826,72.5492,71.0358,72.2924,114731.0
2022-01-26 10:00:00,78.86,79.28,78.58,78.67,80255.0,72.3291,72.7143,72.0723,72.1548,80255.0
2022-01-26 10:30:00,78.61,78.79,77.96,78.19,145212.0,72.0998,72.2649,71.5036,71.7146,145212.0
2022-01-26 11:00:00,78.19,78.75,78.1,78.31,80495.0,71.7146,72.2282,71.632,71.8246,80495.0
2022-01-26 11:30:00,78.32,78.47,77.86,78.22,91641.0,71.8338,71.9714,71.4119,71.7421,91641.0
2022-01-26 12:00:00,78.24,78.32,77.89,77.95,76944.0,71.7604,71.8338,71.4394,71.4944,76944.0
2022-01-26 12:30:00,77.92,78.15,77.79,78.15,52076.0,71.4669,71.6779,71.3477,71.6779,52076.0
2022-01-26 13:00:00,78.15,78.18,77.76,77.95,60625.0,71.6779,71.7054,71.3202,71.4944,60625.0
2022-01-26 13:30:00,77.95,78.25,77.85,78.19,89183.0,71.4944,71.7696,71.4027,71.7146,89183.0
2022-01-26 14:00:00,78.21,78.62,77.85,78.5,179527.0,71.7329,72.1089,71.4027,71.9989,179527.0
2022-01-26 14:30:00,78.47,78.57,77.33,77.6,167151.0,71.9714,72.0631,70.9258,71.1734,167151.0
2022-01-26 15:00:00,77.6,77.64,76.13,76.97,225385.0,71.1734,71.2101,69.8252,70.5956,225385.0
2022-01-26 15:30:00,76.91,77.32,76.69,77.06,414181.0,70.5406,70.9166,70.3388,70.6781,414181.0
2022-01-27 09:30:00,77.67,79.06,77.67,78.86,114262.0,71.2376,72.5125,71.2376,72.3291,114262.0
2022-01-27 10:00:00,78.83,78.92,78.22,78.22,115425.0,72.3016,72.3841,71.7421,71.7421,115425.0
2022-01-27 10:30:00,78.22,78.79,78.03,78.65,150187.0,71.7421,72.2649,71.5678,72.1365,150187.0
2022-01-27 11:00:00,78.68,78.93,78.09,78.13,99532.0,72.164,72.3933,71.6228,71.6595,99532.0
2022-01-27 11:30:00,78.14,78.73,78.13,78.41,52783.0,71.6687,72.2098,71.6595,71.9163,52783.0
2022-01-27 12:00:00,78.43,78.44,77.59,77.76,85189.0,71.9347,71.9439,71.1642,71.3202,85189.0
2022-01-27 12:30:00,77.73,77.85,77.25,77.31,95799.0,71.2927,71.4027,70.8524,70.9074,95799.0
2022-01-27 13:00:00,77.28,77.37,76.83,76.95,113014.0,70.8799,70.9625,70.4672,70.5773,113014.0
2022-01-27 13:30:00,76.92,77.29,76.62,76.88,103508.0,70.5497,70.8891,70.2746,70.513,103508.0
2022-01-27 14:00:00,76.89,77.3,76.64,76.72,61106.0,70.5222,70.8983,70.2929,70.3663,61106.0
2022-01-27 14:30:00,76.72,77.04,76.47,76.65,75078.0,70.3663,70.6598,70.137,70.3021,75078.0
2022-01-27 15:00:00,76.69,76.94,76.27,76.73,101207.0,70.3388,70.5681,69.9536,70.3755,101207.0
2022-01-27 15:30:00,76.72,76.95,76.47,76.66,315186.0,70.3663,70.5773,70.137,70.3113,315186.0
2022-01-28 09:30:00,76.51,76.72,75.81,76.25,101312.0,70.1737,70.3663,69.5317,69.9352,101312.0
2022-01-28 10:00:00,76.29,76.46,75.63,75.97,129203.0,69.9719,70.1278,69.3666,69.6784,129203.0
2022-01-28 10:30:00,75.94,76.43,75.35,76.39,116901.0,69.6509,70.1003,69.1098,70.0636,116901.0
2022-01-28 11:00:00,76.43,76.73,76.1,76.55,73562.0,70.1003,70.3755,69.7976,70.2104,73562.0
2022-01-28 11:30:00,76.55,76.84,76.3,76.79,77522.0,70.2104,70.4764,69.9811,70.4305,77522.0
2022-01-28 12:00:00,76.81,77.04,76.67,76.88,74071.0,70.4488,70.6598,70.3204,70.513,74071.0
2022-01-28 12:30:00,76.89,76.9,76.37,76.49,63225.0,70.5222,70.5314,70.0453,70.1553,63225.0
2022-01-28 13:00:00,76.51,77.03,76.48,76.92,59396.0,70.1737,70.6506,70.1462,70.5497,59396.0
2022-01-28 13:30:00,76.97,77.16,76.84,77.01,57059.0,70.5956,70.7699,70.4764,70.6323,57059.0
2022-01-28 14:00:00,77.04,77.21,76.18,76.18,60315.0,70.6598,70.8157,69.871,69.871,60315.0
2022-01-28 14:30:00,76.13,77.15,76.04,77.07,90128.0,69.8252,70.7607,69.7426,70.6873,90128.0
2022-01-28 15:00:00,77.09,77.18,76.85,77.1,92073.0,70.7057,70.7882,70.4855,70.7148,92073.0
2022-01-28 15:30:00,77.1,77.76,76.88,77.61,472602.0,70.7148,71.3202,70.513,71.1826,472602.0
2022-01-31 09:30:00,76.76,77.5,76.73,77.23,139778.0,70.403,71.0817,70.3755,70.8341,139778.0
2022-01-31 10:00:00,77.27,77.68,77.25,77.42,126084.0,70.8707,71.2468,70.8524,71.0083,126084.0
2022-01-31 10:30:00,77.36,77.63,77.33,77.57,76948.0,70.9533,71.2009,70.9258,71.1459,76948.0
2022-01-31 11:00:00,77.58,77.61,77.09,77.2,80871.0,71.1551,71.1826,70.7057,70.8065,80871.0
2022-01-31 11:30:00,77.26,77.71,77.05,77.67,72340.0,70.8616,71.2743,70.669,71.2376,72340.0
2022-01-31 12:00:00,77.69,77.95,77.62,77.85,45771.0,71.256,71.4944,71.1918,71.4027,45771.0
2022-01-31 12:30:00,77.84,77.97,77.72,77.95,42311.0,71.3935,71.5128,71.2835,71.4944,42311.0
2022-01-31 13:00:00,77.92,78.24,77.85,78.14,50461.0,71.4669,71.7604,71.4027,71.6687,50461.0
2022-01-31 13:30:00,78.13,78.21,78.04,78.06,46779.0,71.6595,71.7329,71.577,71.5953,46779.0
2022-01-31 14:00:00,78.06,78.23,77.96,78.14,47195.0,71.5953,71.7512,71.5036,71.6687,47195.0
2022-01-31 14:30:00,78.14,78.15,77.74,77.84,63730.0,71.6687,71.6779,71.3018,71.3935,63730.0
2022-01-31 15:00:00,77.83,77.94,77.48,77.76,83475.0,71.3844,71.4853,71.0634,71.3202,83475.0
2022-01-31 15:30:00,77.74,78.25,77.64,78.15,223252.0,71.3018,71.7696,71.2101,71.6779,223252.0
2022-02-01 09:30:00,79.0,79.88,78.56,79.46,185512.0,72.4575,73.2646,72.0539,72.8794,185512.0
2022-02-01 10:00:00,79.41,79.41,78.92,79.04,121851.0,72.8335,72.8335,72.3841,72.4942,121851.0
2022-02-01 10:30:00,79.09,79.15,78.77,79.0,111636.0,72.54,72.5951,72.2465,72.4575,111636.0
2022-02-01 11:00:00,79.01,79.13,78.68,78.75,96606.0,72.4666,72.5767,72.164,72.2282,96606.0
2022-02-01 11:30:00,78.73,78.95,78.52,78.95,64732.0,72.2098,72.4116,72.0172,72.4116,64732.0
2022-02-01 12:00:00,78.95,79.13,78.75,78.95,161010.0,72.4116,72.5767,72.2282,72.4116,161010.0
2022-02-01 12:30:00,78.94,79.07,78.76,79.07,51519.0,72.4024,72.5217,72.2374,72.5217,51519.0
2022-02-01 13:00:00,79.09,79.25,79.04,79.25,44836.0,72.54,72.6868,72.4942,72.6868,44836.0
2022-02-01 13:30:00,79.24,79.4,79.18,79.3,53545.0,72.6776,72.8244,72.6226,72.7326,53545.0
2022-02-01 14:00:00,79.28,79.65,79.27,79.57,99006.0,72.7143,73.0536,72.7051,72.9803,99006.0
2022-02-01 14:30:00,79.56,79.76,79.54,79.59,86865.0,72.9711,73.1545,72.9528,72.9986,86865.0
2022-02-01 15:00:00,79.59,79.74,79.48,79.51,97831.0,72.9986,73.1362,72.8977,72.9252,97831.0
2022-02-01 15:30:00,79.53,79.64,79.36,79.46,347518.0,72.9436,73.0445,72.7877,72.8794,347518.0
2022-02-02 09:30:00,79.0,79.9,78.94,79.52,149766.0,72.4575,73.2829,72.4024,72.9344,149766.0
2022-02-02 10:00:00,79.51,79.66,79.27,79.32,47772.0,72.9252,73.0628,72.7051,72.751,47772.0
2022-02-02 10:30:00,79.32,79.8,79.3,79.77,60460.0,72.751,73.1912,72.7326,73.1637,60460.0
2022-02-02 11:00:00,79.73,79.77,79.44,79.65,64646.0,73.127,73.1637,72.861,73.0536,64646.0
2022-02-02 11:30:00,79.64,79.87,79.51,79.82,47650.0,73.0445,73.2554,72.9252,73.2096,47650.0
2022-02-02 12:00:00,79.8,79.99,79.71,79.98,44862.0,73.1912,73.3655,73.1087,73.3563,44862.0
2022-02-02 12:30:00,79.95,80.3,79.92,80.22,69956.0,73.3288,73.6498,73.3013,73.5764,69956.0
2022-02-02 13:00:00,80.23,80.32,79.88,79.98,163830.0,73.5856,73.6682,73.2646,73.3563,163830.0
2022-02-02 13:30:00,79.98,80.21,79.96,80.14,67745.0,73.3563,73.5673,73.338,73.5031,67745.0
2022-02-02 14:00:00,80.13,80.2,79.99,80.07,50925.0,73.4939,73.5581,73.3655,73.4389,50925.0
2022-02-02 14:30:00,80.1,80.21,79.91,79.92,52065.0,73.4664,73.5673,73.2921,73.3013,52065.0
2022-02-02 15:00:00,79.9,80.1,79.84,79.94,100815.0,73.2829,73.4664,73.2279,73.3196,100815.0
2022-02-02 15:30:00,79.93,80.12,79.86,80.0,354432.0,73.3105,73.4847,73.2463,73.3747,354432.0
2022-02-03 09:30:00,79.65,80.13,79.16,79.69,143800.0,73.0536,73.4939,72.6042,73.0903,143800.0
2022-02-03 10:00:00,79.72,79.89,79.47,79.73,50605.0,73.1178,73.2738,72.8886,73.127,50605.0
2022-02-03 10:30:00,79.73,79.92,79.64,79.75,45529.0,73.127,73.3013,73.0445,73.1454,45529.0
2022-02-03 11:00:00,79.76,80.09,79.62,79.95,49444.0,73.1545,73.4572,73.0261,73.3288,49444.0
2022-02-03 11:30:00,79.95,80.09,79.53,79.55,37871.0,73.3288,73.4572,72.9436,72.9619,37871.0
2022-02-03 12:00:00,79.54,79.61,79.33,79.48,29954.0,72.9528,73.017,72.7601,72.8977,29954.0
2022-02-03 12:30:00,79.47,79.64,79.36,79.42,30013.0,72.8886,73.0445,72.7877,72.8427,30013.0
2022-02-03 13:00:00,79.4,79.46,79.19,79.35,37559.0,72.8244,72.8794,72.6317,72.7785,37559.0
2022-02-03 13:30:00,79.41,79.54,79.39,79.44,49529.0,72.8335,72.9528,72.8152,72.861,49529.0
2022-02-03 14:00:00,79.45,79.65,79.37,79.39,41674.0,72.8702,73.0536,72.7968,72.8152,41674.0
2022-02-03 14:30:00,79.37,79.42,79.15,79.28,49927.0,72.7968,72.8427,72.5951,72.7143,49927.0
2022-02-03 15:00:00,79.29,79.53,79.13,79.4,69603.0,72.7235,72.9436,72.5767,72.8244,69603.0
2022-02-03 15:30:00,79.39,79.4,79.02,79.21,259250.0,72.8152,72.8244,72.4758,72.6501,259250.0
2022-02-04 09:30:00,78.55,79.27,78.23,78.38,106198.0,72.0447,72.7051,71.7512,71.8888,106198.0
2022-02-04 10:00:00,78.43,78.48,77.89,77.89,72590.0,71.9347,71.9805,71.4394,71.4394,72590.0
2022-02-04 10:30:00,77.9,78.0,77.34,77.54,72054.0,71.4486,71.5403,70.935,71.1184,72054.0
2022-02-04 11:00:00,77.49,77.88,77.26,77.67,66471.0,71.0725,71.4302,70.8616,71.2376,66471.0
2022-02-04 11:30:00,77.65,78.35,77.63,78.15,80799.0,71.2193,71.8613,71.2009,71.6779,80799.0
2022-02-04 12:00:00,78.14,78.21,77.92,78.05,47451.0,71.6687,71.7329,71.4669,71.5862,47451.0
2022-02-04 12:30:00,78.09,78.19,77.86,78.16,50920.0,71.6228,71.7146,71.4119,71.687,50920.0
2022-02-04 13:00:00,78.21,78.6,78.21,78.46,59465.0,71.7329,72.0906,71.7329,71.9622,59465.0
2022-02-04 13:30:00,78.48,78.68,78.39,78.66,59193.0,71.9805,72.164,71.898,72.1456,59193.0
2022-02-04 14:00:00,78.65,78.74,78.54,78.67,58256.0,72.1365,72.219,72.0356,72.1548,58256.0
2022-02-04 14:30:00,78.67,78.91,78.66,78.86,47779.0,72.1548,72.3749,72.1456,72.3291,47779.0
2022-02-04 15:00:00,78.86,79.29,78.86,79.16,69064.0,72.3291,72.7235,72.3291,72.6042,69064.0
2022-02-04 15:30:00,79.19,79.37,78.73,78.76,320432.0,72.6317,72.7968,72.2098,72.2374,320432.0
2022-02-07 09:30:00,79.39,80.12,79.31,79.91,152143.0,72.8152,73.4847,72.7418,73.2921,152143.0
2022-02-07 10:00:00,79.87,79.91,79.18,79.56,72663.0,73.2554,73.2921,72.6226,72.9711,72663.0
2022-02-07 10:30:00,79.5,79.65,79.29,79.46,54153.0,72.9161,73.0536,72.7235,72.8794,54153.0
2022-02-07 11:00:00,79.46,79.9,79.4,79.78,45742.0,72.8794,73.2829,72.8244,73.1729,45742.0
2022-02-07 11:30:00,79.78,79.89,79.54,79.87,56188.0,73.1729,73.2738,72.9528,73.2554,56188.0
2022-02-07 12:00:00,79.84,79.87,79.62,79.73,62611.0,73.2279,73.2554,73.0261,73.127,62611.0
2022-02-07 12:30:00,79.71,80.02,79.66,79.93,71701.0,73.1087,73.393,73.0628,73.3105,71701.0
2022-02-07 13:00:00,79.91,80.47,79.85,80.19,97980.0,73.2921,73.8057,73.2371,73.5489,97980.0
2022-02-07 13:30:00,80.19,80.54,80.14,80.48,80227.0,73.5489,73.8699,73.5031,73.8149,80227.0
2022-02-07 14:00:00,80.46,80.63,80.39,80.6,131591.0,73.7966,73.9525,73.7324,73.925,131591.0
2022-02-07 14:30:00,80.57,80.62,80.42,80.49,113158.0,73.8975,73.9433,73.7599,73.8241,113158.0
2022-02-07 15:00:00,80.5,80.53,80.15,80.22,178072.0,73.8333,73.8608,73.5122,73.5764,178072.0
2022-02-07 15:30:00,80.21,80.41,79.76,79.9,543564.0,73.5673,73.7507,73.1545,73.2829,543564.0
2022-02-08 09:30:00,75.03,77.58,74.8,77.53,762508.0,68.8163,71.1551,68.6053,71.1092,762508.0
2022-02-08 10:00:00,77.52,78.9,76.37,78.07,474537.0,71.1,72.3658,70.0453,71.6045,474537.0
2022-02-08 10:30:00,78.22,78.89,77.76,78.57,346118.0,71.7421,72.3566,71.3202,72.0631,346118.0
2022-02-08 11:00:00,78.55,79.99,78.47,79.78,337938.0,72.0447,73.3655,71.9714,73.1729,337938.0
2022-02-08 11:30:00,79.78,80.41,79.51,80.37,188120.0,73.1729,73.7507,72.9252,73.714,188120.0
2022-02-08 12:00:00,80.37,80.66,80.17,80.56,164220.0,73.714,73.98,73.5306,73.8883,164220.0
2022-02-08 12:30:00,80.59,81.01,80.49,81.01,125123.0,73.9158,74.301,73.8241,74.301,125123.0
2022-02-08 13:00:00,81.01,81.12,80.55,80.55,146341.0,74.301,74.4019,73.8791,73.8791,146341.0
2022-02-08 13:30:00,80.58,80.86,80.49,80.73,161641.0,73.9066,74.1634,73.8241,74.0442,161641.0
2022-02-08 14:00:00,80.74,80.88,80.51,80.61,82660.0,74.0534,74.1818,73.8424,73.9341,82660.0
2022-02-08 14:30:00,80.6,80.91,80.57,80.7,84698.0,73.925,74.2093,73.8975,74.0167,84698.0
2022-02-08 15:00:00,80.7,81.03,80.59,80.95,220052.0,74.0167,74.3194,73.9158,74.246,220052.0
2022-02-08 15:30:00,80.98,81.62,80.98,81.35,593553.0,74.2735,74.8605,74.2735,74.6129,593553.0
2022-02-09 09:30:00,81.75,84.39,81.65,83.31,417629.0,74.9797,77.4011,74.888,76.4105,417629.0
2022-02-09 10:00:00,83.25,83.65,83.2,83.32,222774.0,76.3555,76.7224,76.3096,76.4197,222774.0
2022-02-09 10:30:00,83.33,83.59,83.08,83.17,249376.0,76.4289,76.6673,76.1996,76.2821,249376.0
2022-02-09 11:00:00,83.18,83.3,82.58,82.66,287257.0,76.2913,76.4014,75.741,75.8144,287257.0
2022-02-09 11:30:00,82.65,82.67,82.03,82.34,142560.0,75.8052,75.8235,75.2365,75.5209,142560.0
2022-02-09 12:00:00,82.37,82.45,81.63,81.8,154582.0,75.5484,75.6218,74.8697,75.0256,154582.0
2022-02-09 12:30:00,81.81,81.99,81.54,81.61,108074.0,75.0348,75.1999,74.7871,74.8513,108074.0
2022-02-09 13:00:00,81.62,81.8,81.44,81.62,140407.0,74.8605,75.0256,74.6954,74.8605,140407.0
2022-02-09 13:30:00,81.62,81.81,81.58,81.61,118377.0,74.8605,75.0348,74.8238,74.8513,118377.0
2022-02-09 14:00:00,81.62,81.94,81.5,81.81,112112.0,74.8605,75.154,74.7504,75.0348,112112.0
2022-02-09 14:30:00,81.82,82.12,81.7,81.7,166807.0,75.0439,75.3191,74.9339,74.9339,166807.0
2022-02-09 15:00:00,81.72,81.77,81.31,81.44,143419.0,74.9522,74.9981,74.5762,74.6954,143419.0
2022-02-09 15:30:00,81.41,81.59,81.2,81.38,551123.0,74.6679,74.833,74.4753,74.6404,551123.0
2022-02-10 09:30:00,81.42,82.22,80.65,81.99,134257.0,74.6771,75.4108,73.9708,75.1999,134257.0
2022-02-10 10:00:00,81.94,82.16,81.62,82.04,44308.0,75.154,75.3558,74.8605,75.2457,44308.0
2022-02-10 10:30:00,82.04,82.22,81.66,81.8,118743.0,75.2457,75.4108,74.8972,75.0256,118743.0
2022-02-10 11:00:00,81.77,82.0,81.64,81.87,89787.0,74.9981,75.209,74.8788,75.0898,89787.0
2022-02-10 11:30:00,81.86,82.21,81.79,82.14,95094.0,75.0806,75.4016,75.0164,75.3374,95094.0
2022-02-10 12:00:00,82.15,82.51,82.0,82.51,81020.0,75.3466,75.6768,75.209,75.6768,81020.0
2022-02-10 12:30:00,82.49,82.67,82.11,82.58,163668.0,75.6584,75.8235,75.3099,75.741,163668.0
2022-02-10 13:00:00,82.58,82.72,82.32,82.58,136975.0,75.741,75.8694,75.5025,75.741,136975.0
2022-02-10 13:30:00,82.55,82.6,82.12,82.55,105716.0,75.7135,75.7593,75.3191,75.7135,105716.0
2022-02-10 14:00:00,82.52,82.75,82.1,82.7,170458.0,75.686,75.8969,75.3007,75.8511,170458.0
2022-02-10 14:30:00,82.72,82.93,82.53,82.74,123353.0,75.8694,76.062,75.6951,75.8877,123353.0
2022-02-10 15:00:00,82.75,83.05,82.6,82.83,131485.0,75.8969,76.1721,75.7593,75.9703,131485.0
2022-02-10 15:30:00,82.76,83.0,82.54,82.91,448432.0,75.9061,76.1262,75.7043,76.0437,448432.0
2022-02-11 09:30:00,83.02,83.63,82.92,83.24,146363.0,76.1446,76.704,76.0528,76.3463,146363.0
2022-02-11 10:00:00,83.23,83.94,83.1,83.85,117540.0,76.3372,76.9884,76.2179,76.9058,117540.0
2022-02-11 10:30:00,83.83,84.27,83.67,83.82,226438.0,76.8875,77.291,76.7407,76.8783,226438.0
2022-02-11 11:00:00,83.82,83.93,83.59,83.82,133402.0,76.8783,76.9792,76.6673,76.8783,133402.0
2022-02-11 11:30:00,83.85,83.89,83.21,83.56,94558.0,76.9058,76.9425,76.3188,76.6398,94558.0
2022-02-11 12:00:00,83.55,83.79,83.45,83.74,72774.0,76.6307,76.8508,76.5389,76.8049,72774.0
2022-02-11 12:30:00,83.73,83.8,83.51,83.68,48699.0,76.7958,76.86,76.594,76.7499,48699.0
2022-02-11 13:00:00,83.66,83.86,83.51,83.51,71723.0,76.7316,76.915,76.594,76.594,71723.0
2022-02-11 13:30:00,83.52,83.53,82.58,82.69,150397.0,76.6031,76.6123,75.741,75.8419,150397.0
2022-02-11 14:00:00,82.69,83.05,82.26,82.48,127597.0,75.8419,76.1721,75.4475,75.6493,127597.0
2022-02-11 14:30:00,82.47,82.91,82.15,82.51,94611.0,75.6401,76.0437,75.3466,75.6768,94611.0
2022-02-11 15:00:00,82.54,82.72,82.17,82.61,96245.0,75.7043,75.8694,75.3649,75.7685,96245.0
2022-02-11 15:30:00,82.6,82.84,82.07,82.57,350340.0,75.7593,75.9795,75.2732,75.7318,350340.0
2022-02-14 09:30:00,82.9,83.38,82.36,82.97,167734.0,76.0345,76.4747,75.5392,76.0987,167734.0
2022-02-14 10:00:00,82.8,83.17,82.39,82.68,168625.0,75.9428,76.2821,75.5667,75.8327,168625.0
2022-02-14 10:30:00,82.6,82.6,81.76,81.91,112789.0,75.7593,75.7593,74.9889,75.1265,112789.0
2022-02-14 11:00:00,81.91,82.45,81.85,82.4,117854.0,75.1265,75.6218,75.0714,75.5759,117854.0
2022-02-14 11:30:00,82.39,82.6,82.26,82.42,96273.0,75.5667,75.7593,75.4475,75.5942,96273.0
2022-02-14 12:00:00,82.4,82.6,82.23,82.3,111121.0,75.5759,75.7593,75.42,75.4842,111121.0
2022-02-14 12:30:00,82.31,82.42,81.88,81.93,95350.0,75.4934,75.5942,75.099,75.1448,95350.0
2022-02-14 13:00:00,81.96,82.21,81.82,81.95,94614.0,75.1723,75.4016,75.0439,75.1632,94614.0
2022-02-14 13:30:00,81.94,81.94,81.02,81.19,118105.0,75.154,75.154,74.3102,74.4661,118105.0
2022-02-14 14:00:00,81.19,81.61,80.82,81.45,121602.0,74.4661,74.8513,74.1268,74.7046,121602.0
2022-02-14 14:30:00,81.36,81.64,81.24,81.58,83499.0,74.622,74.8788,74.512,74.8238,83499.0
2022-02-14 15:00:00,81.62,81.91,81.3,81.83,207098.0,74.8605,75.1265,74.567,75.0531,207098.0
2022-02-14 15:30:00,81.82,82.32,81.81,81.99,503444.0,75.0439,75.5025,75.0348,75.1999,503444.0
2022-02-15 09:30:00,83.0,84.52,82.86,84.22,181067.0,76.1262,77.5203,75.9978,77.2452,181067.0
2022-02-15 10:00:00,84.22,84.25,83.92,84.12,110600.0,77.2452,77.2727,76.97,77.1535,110600.0
2022-02-15 10:30:00,84.12,84.21,83.95,83.95,85593.0,77.1535,77.236,76.9975,76.9975,85593.0
2022-02-15 11:00:00,83.96,84.12,83.74,83.82,111612.0,77.0067,77.1535,76.8049,76.8783,111612.0
2022-02-15 11:30:00,83.81,84.16,83.8,83.97,93516.0,76.8691,77.1901,76.86,77.0159,93516.0
2022-02-15 12:00:00,83.97,84.01,83.36,83.48,90065.0,77.0159,77.0526,76.4564,76.5665,90065.0
2022-02-15 12:30:00,83.48,83.6,83.29,83.38,80157.0,76.5665,76.6765,76.3922,76.4747,80157.0
2022-02-15 13:00:00,83.41,83.82,83.34,83.81,60972.0,76.5023,76.8783,76.4381,76.8691,60972.0
2022-02-15 13:30:00,83.77,83.82,83.66,83.73,53202.0,76.8324,76.8783,76.7316,76.7958,53202.0
2022-02-15 14:00:00,83.73,84.02,83.58,84.01,74487.0,76.7958,77.0617,76.6582,77.0526,74487.0
2022-02-15 14:30:00,83.98,84.05,83.89,83.94,84572.0,77.025,77.0893,76.9425,76.9884,84572.0
2022-02-15 15:00:00,83.95,84.16,83.89,84.11,134624.0,76.9975,77.1901,76.9425,77.1443,134624.0
2022-02-15 15:30:00,84.11,84.49,83.84,84.35,452086.0,77.1443,77.4928,76.8966,77.3644,452086.0
2022-02-16 09:30:00,84.22,85.24,84.22,84.75,196585.0,77.2452,78.1807,77.2452,77.7313,196585.0
2022-02-16 10:00:00,84.71,84.76,84.27,84.53,82287.0,77.6946,77.7405,77.291,77.5295,82287.0
2022-02-16 10:30:00,84.51,85.09,84.48,85.01,114694.0,77.5112,78.0431,77.4836,77.9697,114694.0
2022-02-16 11:00:00,85.02,85.27,84.96,85.23,81477.0,77.9789,78.2082,77.9239,78.1715,81477.0
2022-02-16 11:30:00,85.21,85.41,85.09,85.41,110587.0,78.1532,78.3366,78.0431,78.3366,110587.0
2022-02-16 12:00:00,85.42,85.65,85.33,85.36,98139.0,78.3458,78.5567,78.2632,78.2908,98139.0
2022-02-16 12:30:00,85.36,85.38,84.9,85.06,85297.0,78.2908,78.3091,77.8689,78.0156,85297.0
2022-02-16 13:00:00,85.05,85.2,84.96,85.13,104468.0,78.0064,78.144,77.9239,78.0798,104468.0
2022-02-16 13:30:00,85.11,85.26,84.92,85.13,79957.0,78.0615,78.199,77.8872,78.0798,79957.0
2022-02-16 14:00:00,85.13,85.69,84.85,85.65,109179.0,78.0798,78.5934,77.823,78.5567,109179.0
2022-02-16 14:30:00,85.67,85.81,85.52,85.81,95729.0,78.5751,78.7035,78.4375,78.7035,95729.0
2022-02-16 15:00:00,85.81,85.99,85.59,85.65,118412.0,78.7035,78.8686,78.5017,78.5567,118412.0
2022-02-16 15:30:00,85.65,85.92,85.47,85.57,364370.0,78.5567,78.8044,78.3917,78.4834,364370.0
2022-02-17 09:30:00,84.77,85.17,84.3,84.46,133356.0,77.7496,78.1165,77.3185,77.4653,133356.0
2022-02-17 10:00:00,84.37,84.52,84.03,84.18,197016.0,77.3828,77.5203,77.0709,77.2085,197016.0
2022-02-17 10:30:00,84.11,84.55,84.02,84.55,94506.0,77.1443,77.5478,77.0617,77.5478,94506.0
2022-02-17 11:00:00,84.55,84.62,84.39,84.46,90842.0,77.5478,77.612,77.4011,77.4653,90842.0
2022-02-17 11:30:00,84.48,84.83,84.43,84.74,70023.0,77.4836,77.8047,77.4378,77.7221,70023.0
2022-02-17 12:00:00,84.72,85.24,84.68,85.21,112800.0,77.7038,78.1807,77.6671,78.1532,112800.0
2022-02-17 12:30:00,85.18,85.25,85.06,85.06,48096.0,78.1257,78.1899,78.0156,78.0156,48096.0
2022-02-17 13:00:00,85.05,85.26,85.02,85.06,52164.0,78.0064,78.199,77.9789,78.0156,52164.0
2022-02-17 13:30:00,85.06,85.14,84.8,84.85,51161.0,78.0156,78.089,77.7771,77.823,51161.0
2022-02-17 14:00:00,84.81,84.85,84.48,84.51,58521.0,77.7863,77.823,77.4836,77.5112,58521.0
2022-02-17 14:30:00,84.51,84.52,84.28,84.28,48512.0,77.5112,77.5203,77.3002,77.3002,48512.0
2022-02-17 15:00:00,84.31,84.39,83.93,84.01,101013.0,77.3277,77.4011,76.9792,77.0526,101013.0
2022-02-17 15:30:00,84.0,84.39,83.95,84.25,298168.0,77.0434,77.4011,76.9975,77.2727,298168.0
2022-02-18 09:30:00,83.95,85.15,83.95,85.08,136344.0,76.9975,78.0982,76.9975,78.034,136344.0
2022-02-18 10:00:00,85.05,85.36,84.67,84.75,59190.0,78.0064,78.2908,77.6579,77.7313,59190.0
2022-02-18 10:30:00,84.77,84.85,84.56,84.57,64010.0,77.7496,77.823,77.557,77.5662,64010.0
2022-02-18 11:00:00,84.53,84.53,83.95,84.12,69214.0,77.5295,77.5295,76.9975,77.1535,69214.0
2022-02-18 11:30:00,84.13,84.23,83.85,83.86,35715.0,77.1626,77.2543,76.9058,76.915,35715.0
2022-02-18 12:00:00,83.86,84.31,83.8,84.14,44378.0,76.915,77.3277,76.86,77.1718,44378.0
2022-02-18 12:30:00,84.11,84.2,83.53,83.53,84339.0,77.1443,77.2268,76.6123,76.6123,84339.0
2022-02-18 13:00:00,83.54,83.56,83.19,83.35,62401.0,76.6215,76.6398,76.3005,76.4472,62401.0
2022-02-18 13:30:00,83.36,83.72,83.36,83.72,44324.0,76.4564,76.7866,76.4564,76.7866,44324.0
2022-02-18 14:00:00,83.68,83.85,83.49,83.83,59272.0,76.7499,76.9058,76.5756,76.8875,59272.0
2022-02-18 14:30:00,83.84,83.94,83.51,83.88,72491.0,76.8966,76.9884,76.594,76.9333,72491.0
2022-02-18 15:00:00,83.9,83.97,83.47,83.52,66777.0,76.9517,77.0159,76.5573,76.6031,66777.0
2022-02-18 15:30:00,83.5,83.81,83.28,83.55,335770.0,76.5848,76.8691,76.383,76.6307,335770.0
2022-02-22 09:30:00,83.82,84.17,82.77,84.17,120668.0,76.8783,77.1993,75.9153,77.1993,120668.0
2022-02-22 10:00:00,84.06,84.37,83.61,84.32,63817.0,77.0984,77.3828,76.6857,77.3369,63817.0
2022-02-22 10:30:00,84.34,84.36,83.98,84.02,89136.0,77.3552,77.3736,77.025,77.0617,89136.0
2022-02-22 11:00:00,84.02,84.61,83.87,84.5,146284.0,77.0617,77.6029,76.9242,77.502,146284.0
2022-02-22 11:30:00,84.47,84.76,84.36,84.6,57721.0,77.4745,77.7405,77.3736,77.5937,57721.0
2022-02-22 12:00:00,84.61,84.8,84.27,84.27,61873.0,77.6029,77.7771,77.291,77.291,61873.0
2022-02-22 12:30:00,84.26,84.33,83.96,83.96,60775.0,77.2819,77.3461,77.0067,77.0067,60775.0
2022-02-22 13:00:00,83.98,84.11,83.59,83.88,100843.0,77.025,77.1443,76.6673,76.9333,100843.0
2022-02-22 13:30:00,83.86,83.94,83.62,83.73,71770.0,76.915,76.9884,76.6949,76.7958,71770.0
2022-02-22 14:00:00,83.71,83.91,83.36,83.74,75283.0,76.7774,76.9608,76.4564,76.8049,75283.0
2022-02-22 14:30:00,83.72,84.33,83.59,84.23,67646.0,76.7866,77.3461,76.6673,77.2543,67646.0
2022-02-22 15:00:00,84.25,84.54,84.21,84.36,79838.0,77.2727,77.5387,77.236,77.3736,79838.0
2022-02-22 15:30:00,84.31,84.44,83.83,84.24,297214.0,77.3277,77.447,76.8875,77.2635,297214.0
2022-02-23 09:30:00,84.58,84.63,83.81,84.15,94094.0,77.5754,77.6212,76.8691,77.181,94094.0
2022-02-23 10:00:00,84.15,84.36,83.85,83.88,204522.0,77.181,77.3736,76.9058,76.9333,204522.0
2022-02-23 10:30:00,83.86,84.52,83.72,84.34,82103.0,76.915,77.5203,76.7866,77.3552,82103.0
2022-02-23 11:00:00,84.32,84.73,84.04,84.72,129788.0,77.3369,77.7129,77.0801,77.7038,129788.0
2022-02-23 11:30:00,84.69,85.05,84.57,85.03,77422.0,77.6762,78.0064,77.5662,77.9881,77422.0
2022-02-23 12:00:00,85.04,85.17,84.9,85.1,65232.0,77.9973,78.1165,77.8689,78.0523,65232.0
2022-02-23 12:30:00,85.1,85.32,84.89,84.98,135002.0,78.0523,78.2541,77.8597,77.9422,135002.0
2022-02-23 13:00:00,84.97,84.97,84.5,84.54,78271.0,77.9331,77.9331,77.502,77.5387,78271.0
2022-02-23 13:30:00,84.55,84.82,84.36,84.69,68267.0,77.5478,77.7955,77.3736,77.6762,68267.0
2022-02-23 14:00:00,84.7,84.8,84.36,84.42,107545.0,77.6854,77.7771,77.3736,77.4286,107545.0
2022-02-23 14:30:00,84.46,84.55,84.25,84.36,112690.0,77.4653,77.5478,77.2727,77.3736,112690.0
2022-02-23 15:00:00,84.34,84.4,83.62,84.02,135735.0,77.3552,77.4103,76.6949,77.0617,135735.0
2022-02-23 15:30:00,84.01,84.24,83.81,84.09,495699.0,77.0526,77.2635,76.8691,77.1259,495699.0
2022-02-24 09:30:00,83.1,83.19,82.13,83.03,255484.0,76.2179,76.3005,75.3283,76.1537,255484.0
2022-02-24 10:00:00,83.06,83.31,82.29,82.88,265764.0,76.1812,76.4105,75.475,76.0161,265764.0
2022-02-24 10:30:00,82.86,83.15,82.59,82.75,148631.0,75.9978,76.2638,75.7502,75.8969,148631.0
2022-02-24 11:00:00,82.75,83.08,82.34,82.35,198860.0,75.8969,76.1996,75.5209,75.53,198860.0
2022-02-24 11:30:00,82.33,82.88,82.26,82.86,154150.0,75.5117,76.0161,75.4475,75.9978,154150.0
2022-02-24 12:00:00,82.87,82.97,82.55,82.74,79303.0,76.007,76.0987,75.7135,75.8877,79303.0
2022-02-24 12:30:00,82.74,82.82,82.5,82.59,90827.0,75.8877,75.9611,75.6676,75.7502,90827.0
2022-02-24 13:00:00,82.59,82.78,82.41,82.52,87600.0,75.7502,75.9244,75.5851,75.686,87600.0
2022-02-24 13:30:00,82.5,83.01,82.43,82.74,158535.0,75.6676,76.1354,75.6034,75.8877,158535.0
2022-02-24 14:00:00,82.75,83.2,82.58,83.16,105334.0,75.8969,76.3096,75.741,76.273,105334.0
2022-02-24 14:30:00,83.16,83.83,83.11,83.83,129252.0,76.273,76.8875,76.2271,76.8875,129252.0
2022-02-24 15:00:00,83.86,84.39,83.78,84.23,151082.0,76.915,77.4011,76.8416,77.2543,151082.0
2022-02-24 15:30:00,84.25,85.26,84.21,84.98,529238.0,77.2727,78.199,77.236,77.9422,529238.0
2022-02-25 09:30:00,85.44,86.23,85.11,85.24,134542.0,78.3641,79.0887,78.0615,78.1807,134542.0
2022-02-25 10:00:00,85.23,85.82,85.21,85.81,115891.0,78.1715,78.7127,78.1532,78.7035,115891.0
2022-02-25 10:30:00,85.78,86.53,85.6,86.3,106342.0,78.676,79.3639,78.5109,79.1529,106342.0
2022-02-25 11:00:00,86.4,86.86,86.18,86.61,108691.0,79.2446,79.6665,79.0429,79.4372,108691.0
2022-02-25 11:30:00,86.59,86.92,86.49,86.84,73383.0,79.4189,79.7216,79.3272,79.6482,73383.0
2022-02-25 12:00:00,86.84,87.15,86.79,87.09,101289.0,79.6482,79.9325,79.6023,79.8775,101289.0
2022-02-25 12:30:00,87.09,87.2,86.84,86.92,88031.0,79.8775,79.9784,79.6482,79.7216,88031.0
2022-02-25 13:00:00,86.92,86.99,86.61,86.8,158923.0,79.7216,79.7858,79.4372,79.6115,158923.0
2022-02-25 13:30:00,86.8,87.21,86.72,87.0,63262.0,79.6115,79.9876,79.5381,79.7949,63262.0
2022-02-25 14:00:00,87.0,87.24,86.82,87.15,65592.0,79.7949,80.0151,79.6298,79.9325,65592.0
2022-02-25 14:30:00,87.14,87.21,86.72,86.86,61949.0,79.9233,79.9876,79.5381,79.6665,61949.0
2022-02-25 15:00:00,86.84,87.11,86.66,86.97,162311.0,79.6482,79.8958,79.4831,79.7674,162311.0
2022-02-25 15:30:00,86.96,87.3,86.75,87.25,305447.0,79.7583,80.0701,79.5656,80.0242,305447.0
2022-02-28 09:30:00,86.22,86.5,85.73,86.22,145828.0,79.0795,79.3364,78.6301,79.0795,145828.0
2022-02-28 10:00:00,86.25,86.62,85.87,86.44,65011.0,79.1071,79.4464,78.7585,79.2813,65011.0
2022-02-28 10:30:00,86.43,87.25,86.42,87.14,129544.0,79.2721,80.0242,79.263,79.9233,129544.0
2022-02-28 11:00:00,87.15,87.54,87.1,87.5,86869.0,79.9325,80.2902,79.8867,80.2535,86869.0
2022-02-28 11:30:00,87.48,87.55,86.69,86.93,161825.0,80.2352,80.2994,79.5106,79.7307,161825.0
2022-02-28 12:00:00,86.92,86.98,86.31,86.67,67125.0,79.7216,79.7766,79.1621,79.4923,67125.0
2022-02-28 12:30:00,86.65,86.8,86.31,86.4,66884.0,79.4739,79.6115,79.1621,79.2446,66884.0
2022-02-28 13:00:00,86.39,86.74,86.27,86.49,66811.0,79.2355,79.5565,79.1254,79.3272,66811.0
2022-02-28 13:30:00,86.45,86.85,86.39,86.61,63222.0,79.2905,79.6574,79.2355,79.4372,63222.0
2022-02-28 14:00:00,86.62,86.62,85.86,86.17,87637.0,79.4464,79.4464,78.7494,79.0337,87637.0
2022-02-28 14:30:00,86.2,86.72,86.13,86.61,62663.0,79.0612,79.5381,78.997,79.4372,62663.0
2022-02-28 15:00:00,86.6,86.8,86.43,86.67,94150.0,79.4281,79.6115,79.2721,79.4923,94150.0
2022-02-28 15:30:00,86.66,87.31,86.42,87.08,407875.0,79.4831,80.0793,79.263,79.8683,407875.0
2022-03-01 09:30:00,86.74,87.27,86.23,86.29,136683.0,79.5565,80.0426,79.0887,79.1437,136683.0
2022-03-01 10:00:00,86.3,86.48,86.05,86.35,158801.0,79.1529,79.318,78.9236,79.1988,158801.0
2022-03-01 10:30:00,86.38,86.71,86.07,86.53,143387.0,79.2263,79.529,78.942,79.3639,143387.0
2022-03-01 11:00:00,86.51,86.95,86.42,86.91,86178.0,79.3455,79.7491,79.263,79.7124,86178.0
2022-03-01 11:30:00,86.92,86.94,85.67,85.82,152811.0,79.7216,79.7399,78.5751,78.7127,152811.0
2022-03-01 12:00:00,85.82,85.85,85.41,85.84,63338.0,78.7127,78.7402,78.3366,78.731,63338.0
2022-03-01 12:30:00,85.84,86.02,85.64,85.89,59109.0,78.731,78.8961,78.5476,78.7769,59109.0
2022-03-01 13:00:00,85.87,86.01,85.21,85.22,68830.0,78.7585,78.8869,78.1532,78.1624,68830.0
2022-03-01 13:30:00,85.23,85.54,85.21,85.4,59323.0,78.1715,78.4559,78.1532,78.3274,59323.0
2022-03-01 14:00:00,85.43,86.13,85.29,86.1,85871.0,78.355,78.997,78.2266,78.9695,85871.0
2022-03-01 14:30:00,86.12,86.6,85.97,86.05,139457.0,78.9878,79.4281,78.8502,78.9236,139457.0
2022-03-01 15:00:00,86.06,86.42,85.98,86.04,107072.0,78.9328,79.263,78.8594,78.9144,107072.0
2022-03-01 15:30:00,86.02,86.34,85.7,86.15,341242.0,78.8961,79.1896,78.6026,79.0153,341242.0
2022-03-02 09:30:00,86.5,88.25,86.43,88.11,345576.0,79.3364,80.9414,79.2721,80.813,345576.0
2022-03-02 10:00:00,88.11,89.11,87.88,89.01,248835.0,80.813,81.7302,80.6021,81.6385,248835.0
2022-03-02 10:30:00,88.99,89.22,88.57,88.9,260425.0,81.6201,81.8311,81.2349,81.5376,260425.0
2022-03-02 11:00:00,88.91,89.17,88.49,88.65,119773.0,81.5468,81.7852,81.1615,81.3083,119773.0
2022-03-02 11:30:00,88.68,88.94,88.48,88.7,110566.0,81.3358,81.5743,81.1524,81.3542,110566.0
2022-03-02 12:00:00,88.7,88.93,88.56,88.7,72176.0,81.3542,81.5651,81.2257,81.3542,72176.0
2022-03-02 12:30:00,88.71,88.91,88.5,88.56,85137.0,81.3633,81.5468,81.1707,81.2257,85137.0
2022-03-02 13:00:00,88.6,88.74,88.26,88.38,110594.0,81.2624,81.3908,80.9506,81.0607,110594.0
2022-03-02 13:30:00,88.41,88.72,88.41,88.68,68840.0,81.0882,81.3725,81.0882,81.3358,68840.0
2022-03-02 14:00:00,88.68,88.78,88.46,88.58,76367.0,81.3358,81.4275,81.134,81.2441,76367.0
2022-03-02 14:30:00,88.57,88.8,88.31,88.37,115440.0,81.2349,81.4459,80.9965,81.0515,115440.0
2022-03-02 15:00:00,88.35,88.46,87.97,88.37,177970.0,81.0331,81.134,80.6846,81.0515,177970.0
2022-03-02 15:30:00,88.38,88.74,88.28,88.36,386818.0,81.0607,81.3908,80.9689,81.0423,386818.0
2022-03-03 09:30:00,88.63,89.12,87.8,87.91,148808.0,81.29,81.7394,80.5287,80.6296,148808.0
2022-03-03 10:00:00,87.87,87.96,87.6,87.87,107148.0,80.5929,80.6754,80.3453,80.5929,107148.0
2022-03-03 10:30:00,87.8,87.85,87.06,87.06,54644.0,80.5287,80.5745,79.85,79.85,54644.0
2022-03-03 11:00:00,87.1,87.15,86.57,86.93,105347.0,79.8867,79.9325,79.4006,79.7307,105347.0
2022-03-03 11:30:00,86.91,87.21,86.64,86.76,98716.0,79.7124,79.9876,79.4648,79.5748,98716.0
2022-03-03 12:00:00,86.76,87.1,86.65,86.83,53725.0,79.5748,79.8867,79.4739,79.639,53725.0
2022-03-03 12:30:00,86.84,87.64,86.8,87.31,69197.0,79.6482,80.3819,79.6115,80.0793,69197.0
2022-03-03 13:00:00,87.27,87.53,87.19,87.52,35664.0,80.0426,80.281,79.9692,80.2719,35664.0
2022-03-03 13:30:00,87.49,87.54,87.15,87.43,48848.0,80.2444,80.2902,79.9325,80.1893,48848.0
2022-03-03 14:00:00,87.42,87.69,87.36,87.46,79856.0,80.1802,80.4278,80.1251,80.2168,79856.0
2022-03-03 14:30:00,87.49,87.54,87.06,87.12,87011.0,80.2444,80.2902,79.85,79.905,87011.0
2022-03-03 15:00:00,87.11,87.46,86.66,87.42,129169.0,79.8958,80.2168,79.4831,80.1802,129169.0
2022-03-03 15:30:00,87.4,87.43,86.81,87.08,257763.0,80.1618,80.1893,79.6207,79.8683,257763.0
2022-03-04 09:30:00,85.74,86.18,84.05,84.3,283809.0,78.6393,79.0429,77.0893,77.3185,283809.0
2022-03-04 10:00:00,84.31,84.43,82.83,83.25,151239.0,77.3277,77.4378,75.9703,76.3555,151239.0
2022-03-04 10:30:00,83.27,83.89,83.23,83.39,180140.0,76.3738,76.9425,76.3372,76.4839,180140.0
2022-03-04 11:00:00,83.4,83.6,83.28,83.37,113946.0,76.4931,76.6765,76.383,76.4656,113946.0
2022-03-04 11:30:00,83.35,83.66,83.15,83.52,137361.0,76.4472,76.7316,76.2638,76.6031,137361.0
2022-03-04 12:00:00,83.51,84.08,83.3,83.8,240177.0,76.594,77.1168,76.4014,76.86,240177.0
2022-03-04 12:30:00,83.79,84.31,83.72,84.24,161386.0,76.8508,77.3277,76.7866,77.2635,161386.0
2022-03-04 13:00:00,84.27,84.68,84.27,84.65,135684.0,77.291,77.6671,77.291,77.6396,135684.0
2022-03-04 13:30:00,84.67,85.09,84.53,84.94,172513.0,77.6579,78.0431,77.5295,77.9055,172513.0
2022-03-04 14:00:00,84.96,85.59,84.9,85.44,159785.0,77.9239,78.5017,77.8689,78.3641,159785.0
2022-03-04 14:30:00,85.44,85.51,84.67,84.72,130955.0,78.3641,78.4283,77.6579,77.7038,130955.0
2022-03-04 15:00:00,84.74,85.06,84.72,84.92,189090.0,77.7221,78.0156,77.7038,77.8872,189090.0
2022-03-04 15:30:00,84.89,85.09,84.46,84.95,683349.0,77.8597,78.0431,77.4653,77.9147,683349.0
2022-03-07 09:30:00,84.84,84.86,82.65,82.98,205334.0,77.8138,77.8322,75.8052,76.1079,205334.0
2022-03-07 10:00:00,82.96,83.05,81.18,81.59,265744.0,76.0895,76.1721,74.4569,74.833,265744.0
2022-03-07 10:30:00,81.54,82.0,80.84,81.0,325231.0,74.7871,75.209,74.1451,74.2918,325231.0
2022-03-07 11:00:00,80.98,81.54,80.45,80.49,168127.0,74.2735,74.7871,73.7874,73.8241,168127.0
2022-03-07 11:30:00,80.49,80.5,79.49,79.61,195274.0,73.8241,73.8333,72.9069,73.017,195274.0
2022-03-07 12:00:00,79.59,79.6,78.43,78.59,195314.0,72.9986,73.0078,71.9347,72.0814,195314.0
2022-03-07 12:30:00,78.57,78.77,78.13,78.46,188227.0,72.0631,72.2465,71.6595,71.9622,188227.0
2022-03-07 13:00:00,78.46,78.69,77.7,77.88,173577.0,71.9622,72.1732,71.2651,71.4302,173577.0
2022-03-07 13:30:00,77.85,77.97,77.59,77.7,231549.0,71.4027,71.5128,71.1642,71.2651,231549.0
2022-03-07 14:00:00,77.68,78.19,77.68,77.96,424698.0,71.2468,71.7146,71.2468,71.5036,424698.0
2022-03-07 14:30:00,77.97,78.23,77.71,78.06,214818.0,71.5128,71.7512,71.2743,71.5953,214818.0
2022-03-07 15:00:00,78.09,78.37,77.99,78.34,296384.0,71.6228,71.8797,71.5311,71.8521,296384.0
2022-03-07 15:30:00,78.32,78.32,77.74,77.75,832567.0,71.8338,71.8338,71.3018,71.311,832567.0
2022-03-08 09:30:00,77.76,78.25,76.69,77.06,285767.0,71.3202,71.7696,70.3388,70.6781,285767.0
2022-03-08 10:00:00,77.01,77.04,75.96,76.0,290523.0,70.6323,70.6598,69.6692,69.7059,290523.0
2022-03-08 10:30:00,75.99,76.44,75.46,76.35,428897.0,69.6968,70.1095,69.2106,70.0269,428897.0
2022-03-08 11:00:00,76.35,76.67,76.03,76.53,257073.0,70.0269,70.3204,69.7334,70.192,257073.0
2022-03-08 11:30:00,76.52,76.54,75.87,76.28,206241.0,70.1829,70.2012,69.5867,69.9627,206241.0
2022-03-08 12:00:00,76.3,78.46,76.23,78.31,281506.0,69.9811,71.9622,69.9169,71.8246,281506.0
2022-03-08 12:30:00,78.31,78.63,78.07,78.31,144296.0,71.8246,72.1181,71.6045,71.8246,144296.0
2022-03-08 13:00:00,78.32,79.32,78.3,78.39,369826.0,71.8338,72.751,71.8154,71.898,369826.0
2022-03-08 13:30:00,78.39,78.39,76.75,76.85,168018.0,71.898,71.898,70.3938,70.4855,168018.0
2022-03-08 14:00:00,76.8,76.8,75.92,76.47,409980.0,70.4397,70.4397,69.6326,70.137,409980.0
2022-03-08 14:30:00,76.44,76.76,76.19,76.56,197163.0,70.1095,70.403,69.8802,70.2195,197163.0
2022-03-08 15:00:00,76.56,76.86,75.83,75.84,242721.0,70.2195,70.4947,69.55,69.5592,242721.0
2022-03-08 15:30:00,75.83,75.91,75.23,75.29,754581.0,69.55,69.6234,68.9997,69.0547,754581.0
2022-03-09 09:30:00,78.0,79.34,77.77,78.09,281671.0,71.5403,72.7693,71.3293,71.6228,281671.0
2022-03-09 10:00:00,78.1,79.35,78.08,79.35,225981.0,71.632,72.7785,71.6137,72.7785,225981.0
2022-03-09 10:30:00,79.35,79.4,78.68,78.9,170580.0,72.7785,72.8244,72.164,72.3658,170580.0
2022-03-09 11:00:00,78.92,78.92,77.94,78.29,115701.0,72.3841,72.3841,71.4853,71.8063,115701.0
2022-03-09 11:30:00,78.29,79.09,78.29,79.06,105758.0,71.8063,72.54,71.8063,72.5125,105758.0
2022-03-09 12:00:00,79.07,79.63,79.06,79.57,90701.0,72.5217,73.0353,72.5125,72.9803,90701.0
2022-03-09 12:30:00,79.59,80.65,79.58,80.65,100755.0,72.9986,73.9708,72.9894,73.9708,100755.0
2022-03-09 13:00:00,80.65,80.65,80.0,80.48,78786.0,73.9708,73.9708,73.3747,73.8149,78786.0
2022-03-09 13:30:00,80.5,80.5,80.09,80.39,94513.0,73.8333,73.8333,73.4572,73.7324,94513.0
2022-03-09 14:00:00,80.4,80.53,80.1,80.5,105444.0,73.7415,73.8608,73.4664,73.8333,105444.0
2022-03-09 14:30:00,80.5,80.6,80.23,80.4,141125.0,73.8333,73.925,73.5856,73.7415,141125.0
2022-03-09 15:00:00,80.44,80.58,80.3,80.39,108685.0,73.7782,73.9066,73.6498,73.7324,108685.0
2022-03-09 15:30:00,80.37,80.48,79.66,79.77,629779.0,73.714,73.8149,73.0628,73.1637,629779.0
2022-03-10 09:30:00,78.08,79.33,77.71,79.22,167285.0,71.6137,72.7601,71.2743,72.6593,167285.0
2022-03-10 10:00:00,79.18,79.64,79.0,79.33,105881.0,72.6226,73.0445,72.4575,72.7601,105881.0
2022-03-10 10:30:00,79.26,79.41,78.78,78.89,95626.0,72.6959,72.8335,72.2557,72.3566,95626.0
2022-03-10 11:00:00,78.91,79.08,78.53,78.73,214982.0,72.3749,72.5309,72.0264,72.2098,214982.0
2022-03-10 11:30:00,78.74,78.94,78.24,78.77,93245.0,72.219,72.4024,71.7604,72.2465,93245.0
2022-03-10 12:00:00,78.8,78.89,78.57,78.73,51051.0,72.274,72.3566,72.0631,72.2098,51051.0
2022-03-10 12:30:00,78.73,79.02,78.55,78.9,129665.0,72.2098,72.4758,72.0447,72.3658,129665.0
2022-03-10 13:00:00,78.91,79.36,78.81,79.3,51518.0,72.3749,72.7877,72.2832,72.7326,51518.0
2022-03-10 13:30:00,79.29,79.66,79.14,79.52,61653.0,72.7235,73.0628,72.5859,72.9344,61653.0
2022-03-10 14:00:00,79.56,79.97,79.54,79.86,86554.0,72.9711,73.3471,72.9528,73.2463,86554.0
2022-03-10 14:30:00,79.85,80.42,79.81,80.34,93881.0,73.2371,73.7599,73.2004,73.6865,93881.0
2022-03-10 15:00:00,80.34,80.38,79.67,79.77,101289.0,73.6865,73.7232,73.072,73.1637,101289.0
2022-03-10 15:30:00,79.77,80.21,79.68,79.98,250306.0,73.1637,73.5673,73.0812,73.3563,250306.0
2022-03-11 09:30:00,80.74,81.37,79.32,79.48,112154.0,74.0534,74.6312,72.751,72.8977,112154.0
2022-03-11 10:00:00,79.57,79.57,79.01,79.18,63153.0,72.9803,72.9803,72.4666,72.6226,63153.0
2022-03-11 10:30:00,79.14,79.76,79.01,79.69,51854.0,72.5859,73.1545,72.4666,73.0903,51854.0
2022-03-11 11:00:00,79.69,79.71,79.23,79.3,59306.0,73.0903,73.1087,72.6684,72.7326,59306.0
2022-03-11 11:30:00,79.3,79.33,79.01,79.22,47341.0,72.7326,72.7601,72.4666,72.6593,47341.0
2022-03-11 12:00:00,79.22,79.25,78.73,78.8,53296.0,72.6593,72.6868,72.2098,72.274,53296.0
2022-03-11 12:30:00,78.82,79.14,78.62,79.03,45293.0,72.2924,72.5859,72.1089,72.485,45293.0
2022-03-11 13:00:00,79.03,79.18,78.9,79.06,38435.0,72.485,72.6226,72.3658,72.5125,38435.0
2022-03-11 13:30:00,79.05,79.25,78.77,78.82,71007.0,72.5033,72.6868,72.2465,72.2924,71007.0
2022-03-11 14:00:00,78.79,79.11,78.78,79.05,44714.0,72.2649,72.5584,72.2557,72.5033,44714.0
2022-03-11 14:30:00,79.05,79.07,78.56,78.73,53951.0,72.5033,72.5217,72.0539,72.2098,53951.0
2022-03-11 15:00:00,78.69,78.73,78.4,78.45,74437.0,72.1732,72.2098,71.9072,71.953,74437.0
2022-03-11 15:30:00,78.41,78.42,77.71,77.81,332243.0,71.9163,71.9255,71.2743,71.366,332243.0
2022-03-14 09:30:00,78.4,78.65,77.85,78.28,105829.0,71.9072,72.1365,71.4027,71.7971,105829.0
2022-03-14 10:00:00,78.24,78.63,78.01,78.29,61224.0,71.7604,72.1181,71.5495,71.8063,61224.0
2022-03-14 10:30:00,78.31,78.69,78.23,78.68,70931.0,71.8246,72.1732,71.7512,72.164,70931.0
2022-03-14 11:00:00,78.67,78.75,78.07,78.26,90710.0,72.1548,72.2282,71.6045,71.7788,90710.0
2022-03-14 11:30:00,78.3,78.3,77.59,77.99,76388.0,71.8154,71.8154,71.1642,71.5311,76388.0
2022-03-14 12:00:00,77.98,77.99,77.17,77.21,78666.0,71.5219,71.5311,70.779,70.8157,78666.0
2022-03-14 12:30:00,77.24,77.33,76.62,76.63,48858.0,70.8432,70.9258,70.2746,70.2838,48858.0
2022-03-14 13:00:00,76.62,76.65,76.4,76.51,52616.0,70.2746,70.3021,70.0728,70.1737,52616.0
2022-03-14 13:30:00,76.55,76.58,75.96,76.13,68637.0,70.2104,70.2379,69.6692,69.8252,68637.0
2022-03-14 14:00:00,76.14,76.48,76.09,76.2,63602.0,69.8343,70.1462,69.7885,69.8894,63602.0
2022-03-14 14:30:00,76.21,76.49,76.14,76.44,54871.0,69.8985,70.1553,69.8343,70.1095,54871.0
2022-03-14 15:00:00,76.42,76.85,76.4,76.64,51465.0,70.0911,70.4855,70.0728,70.2929,51465.0
2022-03-14 15:30:00,76.62,76.82,76.37,76.77,211277.0,70.2746,70.458,70.0453,70.4122,211277.0
2022-03-15 09:30:00,78.03,79.07,77.79,79.04,121330.0,71.5678,72.5217,71.3477,72.4942,121330.0
2022-03-15 10:00:00,79.05,79.15,78.66,79.12,83234.0,72.5033,72.5951,72.1456,72.5675,83234.0
2022-03-15 10:30:00,79.18,79.31,78.5,78.58,59735.0,72.6226,72.7418,71.9989,72.0723,59735.0
2022-03-15 11:00:00,78.53,78.75,78.26,78.49,44774.0,72.0264,72.2282,71.7788,71.9897,44774.0
2022-03-15 11:30:00,78.51,78.66,77.87,78.0,52991.0,72.0081,72.1456,71.4211,71.5403,52991.0
2022-03-15 12:00:00,77.96,78.2,77.88,78.14,39711.0,71.5036,71.7237,71.4302,71.6687,39711.0
2022-03-15 12:30:00,78.18,78.18,77.61,77.81,35099.0,71.7054,71.7054,71.1826,71.366,35099.0
2022-03-15 13:00:00,77.82,78.1,77.61,77.61,32989.0,71.3752,71.632,71.1826,71.1826,32989.0
2022-03-15 13:30:00,77.61,77.74,77.44,77.69,45850.0,71.1826,71.3018,71.0267,71.256,45850.0
2022-03-15 14:00:00,77.69,77.76,77.37,77.5,67026.0,71.256,71.3202,70.9625,71.0817,67026.0
2022-03-15 14:30:00,77.5,77.93,77.44,77.86,145678.0,71.0817,71.4761,71.0267,71.4119,145678.0
2022-03-15 15:00:00,77.83,78.02,77.69,77.9,90283.0,71.3844,71.5586,71.256,71.4486,90283.0
2022-03-15 15:30:00,77.91,78.02,77.45,77.82,486193.0,71.4577,71.5586,71.0358,71.3752,486193.0
2022-03-16 09:30:00,78.3,80.0,78.13,78.86,97640.0,71.8154,73.3747,71.6595,72.3291,97640.0
2022-03-16 10:00:00,78.88,79.8,78.34,79.36,152217.0,72.3474,73.1912,71.8521,72.7877,152217.0
2022-03-16 10:30:00,79.36,79.36,78.95,79.32,85329.0,72.7877,72.7877,72.4116,72.751,85329.0
2022-03-16 11:00:00,79.31,79.53,79.09,79.49,82210.0,72.7418,72.9436,72.54,72.9069,82210.0
2022-03-16 11:30:00,79.57,79.66,79.22,79.46,56223.0,72.9803,73.0628,72.6593,72.8794,56223.0
2022-03-16 12:00:00,79.44,79.55,79.24,79.55,41328.0,72.861,72.9619,72.6776,72.9619,41328.0
2022-03-16 12:30:00,79.55,79.61,79.33,79.61,97249.0,72.9619,73.017,72.7601,73.017,97249.0
2022-03-16 13:00:00,79.63,79.64,79.11,79.12,81486.0,73.0353,73.0445,72.5584,72.5675,81486.0
2022-03-16 13:30:00,79.12,79.31,79.09,79.16,75935.0,72.5675,72.7418,72.54,72.6042,75935.0
2022-03-16 14:00:00,79.16,79.41,78.65,78.65,177225.0,72.6042,72.8335,72.1365,72.1365,177225.0
2022-03-16 14:30:00,78.62,79.15,78.23,78.82,67295.0,72.1089,72.5951,71.7512,72.2924,67295.0
2022-03-16 15:00:00,78.84,79.39,78.68,79.34,76773.0,72.3107,72.8152,72.164,72.7693,76773.0
2022-03-16 15:30:00,79.35,80.11,79.2,80.11,308829.0,72.7785,73.4756,72.6409,73.4756,308829.0
2022-03-17 09:30:00,79.3,79.6,78.78,79.59,86998.0,72.7326,73.0078,72.2557,72.9986,86998.0
2022-03-17 10:00:00,79.61,79.88,79.47,79.69,44049.0,73.017,73.2646,72.8886,73.0903,44049.0
2022-03-17 10:30:00,79.74,79.78,78.84,78.97,66772.0,73.1362,73.1729,72.3107,72.43,66772.0
2022-03-17 11:00:00,78.94,79.33,78.94,79.23,35372.0,72.4024,72.7601,72.4024,72.6684,35372.0
2022-03-17 11:30:00,79.13,79.55,79.13,79.46,58892.0,72.5767,72.9619,72.5767,72.8794,58892.0
2022-03-17 12:00:00,79.45,79.98,79.35,79.77,113190.0,72.8702,73.3563,72.7785,73.1637,113190.0
2022-03-17 12:30:00,79.77,79.81,79.13,79.36,79429.0,73.1637,73.2004,72.5767,72.7877,79429.0
2022-03-17 13:00:00,79.34,79.34,78.97,79.21,58109.0,72.7693,72.7693,72.43,72.6501,58109.0
2022-03-17 13:30:00,79.23,79.47,79.14,79.39,50407.0,72.6684,72.8886,72.5859,72.8152,50407.0
2022-03-17 14:00:00,79.42,79.43,79.06,79.07,89002.0,72.8427,72.8519,72.5125,72.5217,89002.0
2022-03-17 14:30:00,79.05,79.33,78.98,79.1,79100.0,72.5033,72.7601,72.4391,72.5492,79100.0
2022-03-17 15:00:00,79.1,79.39,78.93,79.35,105546.0,72.5492,72.8152,72.3933,72.7785,105546.0
2022-03-17 15:30:00,79.36,79.76,79.3,79.75,390821.0,72.7877,73.1545,72.7326,73.1454,390821.0
2022-03-18 09:30:00,79.72,79.72,78.63,79.38,554790.0,73.1178,73.1178,72.1181,72.806,554790.0
2022-03-18 10:00:00,79.35,80.01,79.32,79.9,65623.0,72.7785,73.3838,72.751,73.2829,65623.0
2022-03-18 10:30:00,79.93,80.26,79.73,80.24,115356.0,73.3105,73.6131,73.127,73.5948,115356.0
2022-03-18 11:00:00,80.26,80.32,79.32,79.45,131594.0,73.6131,73.6682,72.751,72.8702,131594.0
2022-03-18 11:30:00,79.42,79.83,79.41,79.69,50373.0,72.8427,73.2187,72.8335,73.0903,50373.0
2022-03-18 12:00:00,79.7,80.32,79.61,80.32,138385.0,73.0995,73.6682,73.017,73.6682,138385.0
2022-03-18 12:30:00,80.3,80.63,80.28,80.57,61742.0,73.6498,73.9525,73.6315,73.8975,61742.0
2022-03-18 13:00:00,80.59,80.71,80.59,80.64,48674.0,73.9158,74.0259,73.9158,73.9617,48674.0
2022-03-18 13:30:00,80.64,80.81,80.56,80.8,74321.0,73.9617,74.1176,73.8883,74.1084,74321.0
2022-03-18 14:00:00,80.81,80.98,80.75,80.91,41514.0,74.1176,74.2735,74.0625,74.2093,41514.0
2022-03-18 14:30:00,80.91,80.96,80.67,80.7,59483.0,74.2093,74.2552,73.9892,74.0167,59483.0
2022-03-18 15:00:00,80.7,81.31,80.7,81.29,94753.0,74.0167,74.5762,74.0167,74.5578,94753.0
2022-03-18 15:30:00,81.3,81.38,80.94,81.22,335808.0,74.567,74.6404,74.2368,74.4936,335808.0
2022-03-21 09:30:00,81.21,81.82,80.5,80.85,125593.0,74.4845,75.0439,73.8333,74.1543,125593.0
2022-03-21 10:00:00,80.82,81.15,80.62,80.81,90475.0,74.1268,74.4294,73.9433,74.1176,90475.0
2022-03-21 10:30:00,80.79,81.18,80.64,81.13,66750.0,74.0992,74.4569,73.9617,74.4111,66750.0
2022-03-21 11:00:00,81.17,81.19,80.83,80.95,52972.0,74.4478,74.4661,74.1359,74.246,52972.0
2022-03-21 11:30:00,80.92,81.01,80.58,80.61,42347.0,74.2185,74.301,73.9066,73.9341,42347.0
2022-03-21 12:00:00,80.59,81.03,80.45,81.02,33939.0,73.9158,74.3194,73.7874,74.3102,33939.0
2022-03-21 12:30:00,81.01,81.01,80.35,80.4,41910.0,74.301,74.301,73.6957,73.7415,41910.0
2022-03-21 13:00:00,80.39,80.39,79.46,79.53,129607.0,73.7324,73.7324,72.8794,72.9436,129607.0
2022-03-21 13:30:00,79.55,80.54,79.55,80.54,67863.0,72.9619,73.8699,72.9619,73.8699,67863.0
2022-03-21 14:00:00,80.56,80.64,80.18,80.45,54969.0,73.8883,73.9617,73.5398,73.7874,54969.0
2022-03-21 14:30:00,80.43,80.61,80.03,80.04,145320.0,73.769,73.9341,73.4022,73.4113,145320.0
2022-03-21 15:00:00,80.04,80.38,80.02,80.31,117578.0,73.4113,73.7232,73.393,73.659,117578.0
2022-03-21 15:30:00,80.33,80.76,80.13,80.76,273121.0,73.6773,74.0717,73.4939,74.0717,273121.0
2022-03-22 09:30:00,81.24,81.9,80.69,81.85,85218.0,74.512,75.1173,74.0075,75.0714,85218.0
2022-03-22 10:00:00,81.9,82.02,81.49,81.65,49209.0,75.1173,75.2274,74.7413,74.888,49209.0
2022-03-22 10:30:00,81.64,81.69,81.05,81.22,39922.0,74.8788,74.9247,74.3377,74.4936,39922.0
2022-03-22 11:00:00,81.19,81.21,80.93,81.12,41469.0,74.4661,74.4845,74.2276,74.4019,41469.0
2022-03-22 11:30:00,81.1,81.1,80.8,80.93,42075.0,74.3836,74.3836,74.1084,74.2276,42075.0
2022-03-22 12:00:00,80.95,81.08,80.82,80.84,42824.0,74.246,74.3652,74.1268,74.1451,42824.0
2022-03-22 12:30:00,80.82,80.95,80.73,80.88,39843.0,74.1268,74.246,74.0442,74.1818,39843.0
2022-03-22 13:00:00,80.88,80.98,80.65,80.75,123746.0,74.1818,74.2735,73.9708,74.0625,123746.0
2022-03-22 13:30:00,80.75,81.22,80.65,81.1,68744.0,74.0625,74.4936,73.9708,74.3836,68744.0
2022-03-22 14:00:00,81.06,81.09,80.8,80.93,82153.0,74.3469,74.3744,74.1084,74.2276,82153.0
2022-03-22 14:30:00,80.91,81.03,80.85,80.85,43257.0,74.2093,74.3194,74.1543,74.1543,43257.0
2022-03-22 15:00:00,80.86,80.99,80.8,80.88,97264.0,74.1634,74.2827,74.1084,74.1818,97264.0
2022-03-22 15:30:00,80.87,81.36,80.74,81.11,259961.0,74.1726,74.622,74.0534,74.3927,259961.0
2022-03-23 09:30:00,80.64,80.88,79.84,79.87,83685.0,73.9617,74.1818,73.2279,73.2554,83685.0
2022-03-23 10:00:00,79.88,80.23,79.81,80.06,103581.0,73.2646,73.5856,73.2004,73.4297,103581.0
2022-03-23 10:30:00,80.06,80.27,79.76,80.0,72329.0,73.4297,73.6223,73.1545,73.3747,72329.0
2022-03-23 11:00:00,79.97,80.39,79.93,80.37,82549.0,73.3471,73.7324,73.3105,73.714,82549.0
2022-03-23 11:30:00,80.36,80.53,80.25,80.35,65522.0,73.7048,73.8608,73.604,73.6957,65522.0
2022-03-23 12:00:00,80.35,80.46,80.12,80.21,47649.0,73.6957,73.7966,73.4847,73.5673,47649.0
2022-03-23 12:30:00,80.22,80.48,80.15,80.47,53259.0,73.5764,73.8149,73.5122,73.8057,53259.0
2022-03-23 13:00:00,80.47,80.48,80.23,80.25,42047.0,73.8057,73.8149,73.5856,73.604,42047.0
2022-03-23 13:30:00,80.23,80.44,80.14,80.29,83577.0,73.5856,73.7782,73.5031,73.6406,83577.0
2022-03-23 14:00:00,80.27,80.46,80.14,80.45,73003.0,73.6223,73.7966,73.5031,73.7874,73003.0
2022-03-23 14:30:00,80.45,80.47,80.05,80.06,86011.0,73.7874,73.8057,73.4205,73.4297,86011.0
2022-03-23 15:00:00,80.03,80.37,80.03,80.37,78676.0,73.4022,73.714,73.4022,73.714,78676.0
2022-03-23 15:30:00,80.35,80.48,80.25,80.43,379863.0,73.6957,73.8149,73.604,73.769,379863.0
2022-03-24 09:30:00,80.81,81.31,80.21,80.87,63732.0,74.1176,74.5762,73.5673,74.1726,63732.0
2022-03-24 10:00:00,80.89,81.11,80.58,80.9,47548.0,74.191,74.3927,73.9066,74.2001,47548.0
2022-03-24 10:30:00,80.94,81.13,80.84,80.9,52784.0,74.2368,74.4111,74.1451,74.2001,52784.0
2022-03-24 11:00:00,80.91,81.24,80.8,81.21,55681.0,74.2093,74.512,74.1084,74.4845,55681.0
2022-03-24 11:30:00,81.21,81.47,81.13,81.24,41285.0,74.4845,74.7229,74.4111,74.512,41285.0
2022-03-24 12:00:00,81.21,81.28,80.96,80.97,27356.0,74.4845,74.5487,74.2552,74.2643,27356.0
2022-03-24 12:30:00,80.96,81.36,80.95,81.34,36627.0,74.2552,74.622,74.246,74.6037,36627.0
2022-03-24 13:00:00,81.38,81.55,81.28,81.55,65388.0,74.6404,74.7963,74.5487,74.7963,65388.0
2022-03-24 13:30:00,81.56,81.59,81.4,81.42,39845.0,74.8055,74.833,74.6587,74.6771,39845.0
2022-03-24 14:00:00,81.42,81.59,81.3,81.37,37140.0,74.6771,74.833,74.567,74.6312,37140.0
2022-03-24 14:30:00,81.37,81.4,81.22,81.4,36827.0,74.6312,74.6587,74.4936,74.6587,36827.0
2022-03-24 15:00:00,81.4,81.73,81.38,81.72,84298.0,74.6587,74.9614,74.6404,74.9522,84298.0
2022-03-24 15:30:00,81.72,81.76,81.51,81.52,200541.0,74.9522,74.9889,74.7596,74.7688,200541.0
2022-03-25 09:30:00,81.68,82.2,81.59,81.72,63886.0,74.9155,75.3925,74.833,74.9522,63886.0
2022-03-25 10:00:00,81.79,81.89,81.47,81.47,39221.0,75.0164,75.1081,74.7229,74.7229,39221.0
2022-03-25 10:30:00,81.51,81.67,81.47,81.5,51668.0,74.7596,74.9064,74.7229,74.7504,51668.0
2022-03-25 11:00:00,81.46,81.52,80.76,80.93,66840.0,74.7137,74.7688,74.0717,74.2276,66840.0
2022-03-25 11:30:00,80.96,81.15,80.87,81.0,28380.0,74.2552,74.4294,74.1726,74.2918,28380.0
2022-03-25 12:00:00,81.0,81.04,80.78,80.92,24416.0,74.2918,74.3285,74.0901,74.2185,24416.0
2022-03-25 12:30:00,80.91,80.92,80.64,80.85,26774.0,74.2093,74.2185,73.9617,74.1543,26774.0
2022-03-25 13:00:00,80.81,80.86,80.54,80.64,49985.0,74.1176,74.1634,73.8699,73.9617,49985.0
2022-03-25 13:30:00,80.67,80.96,80.62,80.88,37570.0,73.9892,74.2552,73.9433,74.1818,37570.0
2022-03-25 14:00:00,80.89,80.95,80.66,80.72,56004.0,74.191,74.246,73.98,74.035,56004.0
2022-03-25 14:30:00,80.72,80.78,80.56,80.61,63171.0,74.035,74.0901,73.8883,73.9341,63171.0
2022-03-25 15:00:00,80.62,80.62,80.28,80.33,55736.0,73.9433,73.9433,73.6315,73.6773,55736.0
2022-03-25 15:30:00,80.31,80.96,80.24,80.89,233330.0,73.659,74.2552,73.5948,74.191,233330.0
2022-03-28 09:30:00,80.67,81.11,80.27,80.67,49983.0,73.9892,74.3927,73.6223,73.9892,49983.0
2022-03-28 10:00:00,80.63,80.72,80.44,80.72,39350.0,73.9525,74.035,73.7782,74.035,39350.0
2022-03-28 10:30:00,80.72,81.1,80.64,81.1,49667.0,74.035,74.3836,73.9617,74.3836,49667.0
2022-03-28 11:00:00,81.13,81.17,80.38,80.43,57968.0,74.4111,74.4478,73.7232,73.769,57968.0
2022-03-28 11:30:00,80.46,80.46,79.82,79.82,36818.0,73.7966,73.7966,73.2096,73.2096,36818.0
2022-03-28 12:00:00,79.83,80.1,79.82,79.82,20130.0,73.2187,73.4664,73.2096,73.2096,20130.0
2022-03-28 12:30:00,79.84,80.32,79.83,80.21,32071.0,73.2279,73.6682,73.2187,73.5673,32071.0
2022-03-28 13:00:00,80.24,80.42,80.1,80.37,25564.0,73.5948,73.7599,73.4664,73.714,25564.0
2022-03-28 13:30:00,80.38,80.44,80.23,80.36,23036.0,73.7232,73.7782,73.5856,73.7048,23036.0
2022-03-28 14:00:00,80.36,80.55,80.28,80.51,45064.0,73.7048,73.8791,73.6315,73.8424,45064.0
2022-03-28 14:30:00,80.51,80.79,80.48,80.78,31485.0,73.8424,74.0992,73.8149,74.0901,31485.0
2022-03-28 15:00:00,80.76,80.8,80.67,80.69,42124.0,74.0717,74.1084,73.9892,74.0075,42124.0
2022-03-28 15:30:00,80.7,80.96,80.55,80.94,175821.0,74.0167,74.2552,73.8791,74.2368,175821.0
2022-03-29 09:30:00,82.02,83.52,82.01,83.08,100189.0,75.2274,76.6031,75.2182,76.1996,100189.0
2022-03-29 10:00:00,83.06,83.06,82.48,82.88,72328.0,76.1812,76.1812,75.6493,76.0161,72328.0
2022-03-29 10:30:00,82.91,83.21,82.72,82.98,66422.0,76.0437,76.3188,75.8694,76.1079,66422.0
2022-03-29 11:00:00,83.01,83.07,82.63,82.84,44913.0,76.1354,76.1904,75.7869,75.9795,44913.0
2022-03-29 11:30:00,82.82,83.1,82.75,82.89,47068.0,75.9611,76.2179,75.8969,76.0253,47068.0
2022-03-29 12:00:00,82.91,82.91,82.33,82.39,62813.0,76.0437,76.0437,75.5117,75.5667,62813.0
2022-03-29 12:30:00,82.38,82.38,82.05,82.13,29552.0,75.5576,75.5576,75.2549,75.3283,29552.0
2022-03-29 13:00:00,82.14,82.22,81.98,82.19,32649.0,75.3374,75.4108,75.1907,75.3833,32649.0
2022-03-29 13:30:00,82.21,82.44,82.13,82.42,31096.0,75.4016,75.6126,75.3283,75.5942,31096.0
2022-03-29 14:00:00,82.44,82.58,82.32,82.54,32846.0,75.6126,75.741,75.5025,75.7043,32846.0
2022-03-29 14:30:00,82.55,82.75,82.5,82.64,40763.0,75.7135,75.8969,75.6676,75.796,40763.0
2022-03-29 15:00:00,82.6,82.95,82.55,82.73,50015.0,75.7593,76.0804,75.7135,75.8786,50015.0
2022-03-29 15:30:00,82.73,83.12,82.71,83.1,212611.0,75.8786,76.2363,75.8602,76.2179,212611.0
2022-03-30 09:30:00,82.5,84.03,82.47,84.03,101224.0,75.6676,77.0709,75.6401,77.0709,101224.0
2022-03-30 10:00:00,84.03,84.04,83.04,83.29,179255.0,77.0709,77.0801,76.1629,76.3922,179255.0
2022-03-30 10:30:00,83.29,83.48,83.02,83.19,228776.0,76.3922,76.5665,76.1446,76.3005,228776.0
2022-03-30 11:00:00,83.16,83.21,82.79,83.05,52439.0,76.273,76.3188,75.9336,76.1721,52439.0
2022-03-30 11:30:00,83.06,83.33,82.84,83.33,58467.0,76.1812,76.4289,75.9795,76.4289,58467.0
2022-03-30 12:00:00,83.33,83.37,83.16,83.26,55273.0,76.4289,76.4656,76.273,76.3647,55273.0
2022-03-30 12:30:00,83.25,83.34,83.17,83.31,52303.0,76.3555,76.4381,76.2821,76.4105,52303.0
2022-03-30 13:00:00,83.33,83.34,83.22,83.25,66090.0,76.4289,76.4381,76.328,76.3555,66090.0
2022-03-30 13:30:00,83.25,83.5,83.19,83.48,43475.0,76.3555,76.5848,76.3005,76.5665,43475.0
2022-03-30 14:00:00,83.48,83.62,83.32,83.33,48263.0,76.5665,76.6949,76.4197,76.4289,48263.0
2022-03-30 14:30:00,83.33,83.39,82.94,83.0,78264.0,76.4289,76.4839,76.0712,76.1262,78264.0
2022-03-30 15:00:00,82.99,83.15,82.8,83.02,297307.0,76.117,76.2638,75.9428,76.1446,297307.0
2022-03-30 15:30:00,83.01,83.18,82.85,83.0,718147.0,76.1354,76.2913,75.9886,76.1262,718147.0
2022-03-31 09:30:00,82.43,82.94,82.27,82.78,59297.0,76.0386,76.5091,75.891,76.3615,59297.0
2022-03-31 10:00:00,82.76,82.78,82.23,82.68,73294.0,76.343,76.3615,75.8541,76.2692,73294.0
2022-03-31 10:30:00,82.64,82.84,82.61,82.78,50269.0,76.2323,76.4168,76.2047,76.3615,50269.0
2022-03-31 11:00:00,82.76,83.02,82.76,82.86,90660.0,76.343,76.5829,76.343,76.4353,90660.0
2022-03-31 11:30:00,82.85,82.85,82.58,82.76,101735.0,76.426,76.426,76.177,76.343,101735.0
2022-03-31 12:00:00,82.75,82.79,82.53,82.61,38113.0,76.3338,76.3707,76.1309,76.2047,38113.0
2022-03-31 12:30:00,82.59,82.69,82.53,82.57,33424.0,76.1862,76.2784,76.1309,76.1678,33424.0
2022-03-31 13:00:00,82.56,82.7,82.52,82.7,41426.0,76.1585,76.2877,76.1216,76.2877,41426.0
2022-03-31 13:30:00,82.7,82.78,82.56,82.65,47570.0,76.2877,76.3615,76.1585,76.2416,47570.0
2022-03-31 14:00:00,82.62,82.68,82.45,82.56,50594.0,76.2139,76.2692,76.0571,76.1585,50594.0
2022-03-31 14:30:00,82.59,82.64,82.39,82.64,75072.0,76.1862,76.2323,76.0017,76.2323,75072.0
2022-03-31 15:00:00,82.66,82.7,82.19,82.22,84196.0,76.2508,76.2877,75.8172,75.8449,84196.0
2022-03-31 15:30:00,82.22,82.24,81.63,81.65,388121.0,75.8449,75.8633,75.3006,75.3191,388121.0
2022-04-01 09:30:00,81.81,82.37,81.39,82.28,121026.0,75.4667,75.9833,75.0792,75.9002,121026.0
2022-04-01 10:00:00,82.17,82.47,81.66,81.74,67057.0,75.7988,76.0755,75.3283,75.4021,67057.0
2022-04-01 10:30:00,81.75,82.33,81.74,81.97,333184.0,75.4113,75.9464,75.4021,75.6143,333184.0
2022-04-01 11:00:00,81.97,82.06,81.67,81.78,292760.0,75.6143,75.6973,75.3375,75.439,292760.0
2022-04-01 11:30:00,81.74,81.77,81.47,81.55,63576.0,75.4021,75.4298,75.153,75.2268,63576.0
2022-04-01 12:00:00,81.55,82.0,81.48,82.0,51294.0,75.2268,75.642,75.1623,75.642,51294.0
2022-04-01 12:30:00,81.98,82.0,81.72,81.84,182420.0,75.6235,75.642,75.3837,75.4944,182420.0
2022-04-01 13:00:00,81.84,81.88,81.49,81.7,80896.0,75.4944,75.5313,75.1715,75.3652,80896.0
2022-04-01 13:30:00,81.7,81.97,81.67,81.95,60126.0,75.3652,75.6143,75.3375,75.5958,60126.0
2022-04-01 14:00:00,81.95,82.14,81.91,82.06,97588.0,75.5958,75.7711,75.5589,75.6973,97588.0
2022-04-01 14:30:00,82.06,82.38,82.04,82.3,91905.0,75.6973,75.9925,75.6788,75.9187,91905.0
2022-04-01 15:00:00,82.3,82.46,81.86,82.03,139849.0,75.9187,76.0663,75.5128,75.6696,139849.0
2022-04-01 15:30:00,82.02,82.45,81.85,82.41,300126.0,75.6604,76.0571,75.5036,76.0202,300126.0
2022-04-04 09:30:00,82.37,82.42,81.58,82.41,92403.0,75.9833,76.0294,75.2545,76.0202,92403.0
2022-04-04 10:00:00,82.39,82.59,81.94,82.51,92892.0,76.0017,76.1862,75.5866,76.1124,92892.0
2022-04-04 10:30:00,82.53,82.65,82.25,82.61,46201.0,76.1309,76.2416,75.8726,76.2047,46201.0
2022-04-04 11:00:00,82.58,83.13,82.52,83.11,219736.0,76.177,76.6843,76.1216,76.6659,219736.0
2022-04-04 11:30:00,83.14,83.68,83.06,83.6,117355.0,76.6936,77.1917,76.6198,77.1179,117355.0
2022-04-04 12:00:00,83.58,83.61,83.16,83.16,56086.0,77.0994,77.1271,76.712,76.712,56086.0
2022-04-04 12:30:00,83.16,83.16,82.93,83.04,47310.0,76.712,76.712,76.4998,76.6013,47310.0
2022-04-04 13:00:00,83.03,83.07,82.93,83.03,67386.0,76.5921,76.629,76.4998,76.5921,67386.0
2022-04-04 13:30:00,83.03,83.04,82.92,82.95,59346.0,76.5921,76.6013,76.4906,76.5183,59346.0
2022-04-04 14:00:00,82.95,83.02,82.9,83.0,53822.0,76.5183,76.5829,76.4722,76.5644,53822.0
2022-04-04 14:30:00,82.98,83.18,82.93,83.04,62488.0,76.546,76.7305,76.4998,76.6013,62488.0
2022-04-04 15:00:00,83.02,83.05,82.85,82.94,81026.0,76.5829,76.6105,76.426,76.5091,81026.0
2022-04-04 15:30:00,82.94,82.97,82.72,82.88,255969.0,76.5091,76.5367,76.3061,76.4537,255969.0
2022-04-05 09:30:00,82.56,83.43,82.56,82.87,107309.0,76.1585,76.9611,76.1585,76.4445,107309.0
2022-04-05 10:00:00,82.86,82.9,81.71,81.8,131605.0,76.4353,76.4722,75.3744,75.4575,131605.0
2022-04-05 10:30:00,81.79,82.21,81.61,82.14,58708.0,75.4482,75.8357,75.2822,75.7711,58708.0
2022-04-05 11:00:00,82.14,82.36,82.0,82.34,79392.0,75.7711,75.974,75.642,75.9556,79392.0
2022-04-05 11:30:00,82.33,82.61,82.16,82.31,54289.0,75.9464,76.2047,75.7895,75.9279,54289.0
2022-04-05 12:00:00,82.3,82.56,82.26,82.43,30173.0,75.9187,76.1585,75.8818,76.0386,30173.0
2022-04-05 12:30:00,82.44,82.57,82.31,82.53,21800.0,76.0478,76.1678,75.9279,76.1309,21800.0
2022-04-05 13:00:00,82.55,82.72,82.38,82.59,38095.0,76.1493,76.3061,75.9925,76.1862,38095.0
2022-04-05 13:30:00,82.58,82.6,82.27,82.3,47224.0,76.177,76.1954,75.891,75.9187,47224.0
2022-04-05 14:00:00,82.31,82.59,82.28,82.51,54432.0,75.9279,76.1862,75.9002,76.1124,54432.0
2022-04-05 14:30:00,82.51,82.62,82.42,82.42,45706.0,76.1124,76.2139,76.0294,76.0294,45706.0
2022-04-05 15:00:00,82.46,82.63,82.4,82.56,72909.0,76.0663,76.2231,76.0109,76.1585,72909.0
2022-04-05 15:30:00,82.56,82.67,82.29,82.55,189576.0,76.1585,76.26,75.9095,76.1493,189576.0
2022-04-06 09:30:00,82.25,82.25,81.62,81.78,101996.0,75.8726,75.8726,75.2914,75.439,101996.0
2022-04-06 10:00:00,81.8,82.44,81.31,82.37,85597.0,75.4575,76.0478,75.0055,75.9833,85597.0
2022-04-06 10:30:00,82.33,83.03,82.32,82.87,125421.0,75.9464,76.5921,75.9371,76.4445,125421.0
2022-04-06 11:00:00,82.84,82.98,82.55,82.89,100739.0,76.4168,76.546,76.1493,76.4629,100739.0
2022-04-06 11:30:00,82.89,83.1,82.69,82.97,92052.0,76.4629,76.6567,76.2784,76.5367,92052.0
2022-04-06 12:00:00,82.98,83.12,82.91,82.99,80705.0,76.546,76.6751,76.4814,76.5552,80705.0
2022-04-06 12:30:00,82.98,83.11,82.79,82.86,77895.0,76.546,76.6659,76.3707,76.4353,77895.0
2022-04-06 13:00:00,82.84,83.11,82.76,83.05,34079.0,76.4168,76.6659,76.343,76.6105,34079.0
2022-04-06 13:30:00,83.03,83.17,82.88,82.88,48184.0,76.5921,76.7212,76.4537,76.4537,48184.0
2022-04-06 14:00:00,82.9,83.2,82.56,82.91,124033.0,76.4722,76.7489,76.1585,76.4814,124033.0
2022-04-06 14:30:00,82.96,83.2,82.87,83.16,94619.0,76.5275,76.7489,76.4445,76.712,94619.0
2022-04-06 15:00:00,83.19,83.22,82.76,82.76,175090.0,76.7397,76.7674,76.343,76.343,175090.0
2022-04-06 15:30:00,82.76,83.07,82.71,83.03,295974.0,76.343,76.629,76.2969,76.5921,295974.0
2022-04-07 09:30:00,83.26,83.64,83.05,83.11,144912.0,76.8043,77.1548,76.6105,76.6659,144912.0
2022-04-07 10:00:00,83.09,83.25,82.82,82.87,149434.0,76.6474,76.795,76.3984,76.4445,149434.0
2022-04-07 10:30:00,82.84,83.16,82.81,83.0,126044.0,76.4168,76.712,76.3891,76.5644,126044.0
2022-04-07 11:00:00,83.01,83.32,82.99,83.17,68518.0,76.5736,76.8596,76.5552,76.7212,68518.0
2022-04-07 11:30:00,83.17,83.3,83.0,83.06,100924.0,76.7212,76.8412,76.5644,76.6198,100924.0
2022-04-07 12:00:00,83.06,83.28,83.0,83.11,62598.0,76.6198,76.8227,76.5644,76.6659,62598.0
2022-04-07 12:30:00,83.1,83.21,82.97,83.09,72487.0,76.6567,76.7581,76.5367,76.6474,72487.0
2022-04-07 13:00:00,83.08,83.31,83.01,83.23,257384.0,76.6382,76.8504,76.5736,76.7766,257384.0
2022-04-07 13:30:00,83.23,83.53,83.11,83.52,195040.0,76.7766,77.0533,76.6659,77.0441,195040.0
2022-04-07 14:00:00,83.51,83.55,83.3,83.34,63441.0,77.0349,77.0718,76.8412,76.8781,63441.0
2022-04-07 14:30:00,83.32,83.42,83.24,83.36,176421.0,76.8596,76.9518,76.7858,76.8965,176421.0
2022-04-07 15:00:00,83.35,83.58,83.29,83.33,146740.0,76.8873,77.0994,76.8319,76.8688,146740.0
2022-04-07 15:30:00,83.31,83.73,83.26,83.71,378477.0,76.8504,77.2378,76.8043,77.2194,378477.0
2022-04-08 09:30:00,84.73,85.36,84.15,85.2,208868.0,78.1603,78.7414,77.6252,78.5938,208868.0
2022-04-08 10:00:00,85.2,85.96,84.96,85.83,140258.0,78.5938,79.2949,78.3724,79.175,140258.0
2022-04-08 10:30:00,85.85,86.08,85.5,86.06,216079.0,79.1934,79.4056,78.8706,79.3871,216079.0
2022-04-08 11:00:00,86.05,86.29,85.75,85.91,74939.0,79.3779,79.5993,79.1012,79.2488,74939.0
2022-04-08 11:30:00,85.93,86.2,85.85,86.11,116959.0,79.2672,79.5163,79.1934,79.4333,116959.0
2022-04-08 12:00:00,86.1,86.23,86.02,86.13,91793.0,79.424,79.544,79.3503,79.4517,91793.0
2022-04-08 12:30:00,86.13,86.13,85.88,85.97,92508.0,79.4517,79.4517,79.2211,79.3041,92508.0
2022-04-08 13:00:00,85.95,86.04,85.9,85.94,87235.0,79.2857,79.3687,79.2396,79.2765,87235.0
2022-04-08 13:30:00,85.97,86.2,85.9,86.15,89670.0,79.3041,79.5163,79.2396,79.4702,89670.0
2022-04-08 14:00:00,86.14,86.54,86.12,86.25,92014.0,79.4609,79.8299,79.4425,79.5624,92014.0
2022-04-08 14:30:00,86.25,86.57,86.21,86.48,89200.0,79.5624,79.8576,79.5255,79.7746,89200.0
2022-04-08 15:00:00,86.48,86.49,85.87,85.9,128055.0,79.7746,79.7838,79.2119,79.2396,128055.0
2022-04-08 15:30:00,85.9,85.98,85.46,85.58,589306.0,79.2396,79.3134,78.8337,78.9444,589306.0
2022-04-11 09:30:00,85.37,86.02,85.03,85.63,248121.0,78.7507,79.3503,78.437,78.9905,248121.0
2022-04-11 10:00:00,85.62,86.11,85.32,85.38,307598.0,78.9813,79.4333,78.7045,78.7599,307598.0
2022-04-11 10:30:00,85.38,85.56,85.08,85.16,204878.0,78.7599,78.9259,78.4831,78.5569,204878.0
2022-04-11 11:00:00,85.2,85.35,84.92,85.35,92169.0,78.5938,78.7322,78.3355,78.7322,92169.0
2022-04-11 11:30:00,85.34,85.5,85.0,85.27,133168.0,78.723,78.8706,78.4093,78.6584,133168.0
2022-04-11 12:00:00,85.27,85.36,85.12,85.16,66974.0,78.6584,78.7414,78.52,78.5569,66974.0
2022-04-11 12:30:00,85.17,85.17,84.87,85.07,48981.0,78.5662,78.5662,78.2894,78.4739,48981.0
2022-04-11 13:00:00,85.13,85.32,85.0,85.1,87723.0,78.5293,78.7045,78.4093,78.5016,87723.0
2022-04-11 13:30:00,85.1,85.31,84.99,85.23,86469.0,78.5016,78.6953,78.4001,78.6215,86469.0
2022-04-11 14:00:00,85.23,85.35,84.94,85.12,84170.0,78.6215,78.7322,78.354,78.52,84170.0
2022-04-11 14:30:00,85.11,85.44,85.05,85.39,73275.0,78.5108,78.8152,78.4555,78.7691,73275.0
2022-04-11 15:00:00,85.4,85.54,85.05,85.16,100315.0,78.7783,78.9075,78.4555,78.5569,100315.0
2022-04-11 15:30:00,85.17,85.28,84.57,84.72,476909.0,78.5662,78.6676,78.0127,78.151,476909.0
2022-04-12 09:30:00,84.7,85.88,84.51,85.44,133271.0,78.1326,79.2211,77.9573,78.8152,133271.0
2022-04-12 10:00:00,85.41,85.76,85.19,85.49,202889.0,78.7875,79.1104,78.5846,78.8613,202889.0
2022-04-12 10:30:00,85.48,85.78,85.36,85.57,179536.0,78.8521,79.1289,78.7414,78.9351,179536.0
2022-04-12 11:00:00,85.59,86.06,85.53,86.01,768321.0,78.9536,79.3871,78.8982,79.341,768321.0
2022-04-12 11:30:00,86.06,86.33,85.92,86.18,52778.0,79.3871,79.6362,79.258,79.4978,52778.0
2022-04-12 12:00:00,86.2,86.2,85.27,85.27,62227.0,79.5163,79.5163,78.6584,78.6584,62227.0
2022-04-12 12:30:00,85.24,85.45,85.08,85.22,40668.0,78.6307,78.8244,78.4831,78.6123,40668.0
2022-04-12 13:00:00,85.24,85.36,85.07,85.23,49360.0,78.6307,78.7414,78.4739,78.6215,49360.0
2022-04-12 13:30:00,85.21,85.32,84.92,84.94,56908.0,78.6031,78.7045,78.3355,78.354,56908.0
2022-04-12 14:00:00,84.95,85.01,84.6,84.6,40033.0,78.3632,78.4186,78.0404,78.0404,40033.0
2022-04-12 14:30:00,84.57,84.7,84.43,84.63,74456.0,78.0127,78.1326,77.8835,78.068,74456.0
2022-04-12 15:00:00,84.63,84.65,84.27,84.29,53422.0,78.068,78.0865,77.7359,77.7544,53422.0
2022-04-12 15:30:00,84.29,84.68,84.23,84.6,233333.0,77.7544,78.1142,77.699,78.0404,233333.0
2022-04-13 09:30:00,85.08,86.25,84.66,86.01,148357.0,78.4831,79.5624,78.0957,79.341,148357.0
2022-04-13 10:00:00,86.0,86.15,85.56,85.89,127945.0,79.3318,79.4702,78.9259,79.2303,127945.0
2022-04-13 10:30:00,85.83,86.32,85.77,86.32,42451.0,79.175,79.627,79.1196,79.627,42451.0
2022-04-13 11:00:00,86.37,86.59,86.23,86.23,55612.0,79.6731,79.8761,79.544,79.544,55612.0
2022-04-13 11:30:00,86.29,86.4,85.81,85.93,89420.0,79.5993,79.7008,79.1565,79.2672,89420.0
2022-04-13 12:00:00,85.92,86.14,85.9,86.14,106639.0,79.258,79.4609,79.2396,79.4609,106639.0
2022-04-13 12:30:00,86.16,86.41,86.16,86.23,42772.0,79.4794,79.71,79.4794,79.544,42772.0
2022-04-13 13:00:00,86.23,86.47,86.16,86.35,41729.0,79.544,79.7654,79.4794,79.6547,41729.0
2022-04-13 13:30:00,86.39,86.48,86.21,86.32,112669.0,79.6916,79.7746,79.5255,79.627,112669.0
2022-04-13 14:00:00,86.33,86.42,86.06,86.38,150650.0,79.6362,79.7192,79.3871,79.6823,150650.0
2022-04-13 14:30:00,86.43,86.49,86.34,86.37,41461.0,79.7285,79.7838,79.6454,79.6731,41461.0
2022-04-13 15:00:00,86.36,86.47,86.26,86.46,88374.0,79.6639,79.7654,79.5716,79.7561,88374.0
2022-04-13 15:30:00,86.48,86.72,86.44,86.66,266924.0,79.7746,79.996,79.7377,79.9406,266924.0
2022-04-14 09:30:00,86.91,87.65,86.51,87.12,117601.0,80.1712,80.8539,79.8023,80.365,117601.0
2022-04-14 10:00:00,87.19,87.31,86.68,86.73,43909.0,80.4295,80.5402,79.9591,80.0052,43909.0
2022-04-14 10:30:00,86.75,86.86,86.54,86.54,44776.0,80.0236,80.1251,79.8299,79.8299,44776.0
2022-04-14 11:00:00,86.51,86.84,86.46,86.67,45982.0,79.8023,80.1067,79.7561,79.9499,45982.0
2022-04-14 11:30:00,86.69,86.75,86.51,86.7,48241.0,79.9683,80.0236,79.8023,79.9775,48241.0
2022-04-14 12:00:00,86.68,87.1,86.68,86.84,101683.0,79.9591,80.3465,79.9591,80.1067,101683.0
2022-04-14 12:30:00,86.8,86.9,86.55,86.81,57446.0,80.0698,80.162,79.8392,80.079,57446.0
2022-04-14 13:00:00,86.82,86.84,86.61,86.78,70309.0,80.0882,80.1067,79.8945,80.0513,70309.0
2022-04-14 13:30:00,86.8,87.28,86.73,87.04,62065.0,80.0698,80.5126,80.0052,80.2912,62065.0
2022-04-14 14:00:00,87.05,87.3,86.94,87.26,51389.0,80.3004,80.531,80.1989,80.4941,51389.0
2022-04-14 14:30:00,87.26,87.26,86.83,86.92,34014.0,80.4941,80.4941,80.0974,80.1805,34014.0
2022-04-14 15:00:00,86.9,87.06,86.65,86.65,65932.0,80.162,80.3096,79.9314,79.9314,65932.0
2022-04-14 15:30:00,86.64,86.72,86.25,86.29,262737.0,79.9222,79.996,79.5624,79.5993,262737.0
2022-04-18 09:30:00,85.25,86.24,85.01,85.74,94684.0,78.64,79.5532,78.4186,79.092,94684.0
2022-04-18 10:00:00,85.77,85.97,85.55,85.83,201558.0,79.1196,79.3041,78.9167,79.175,201558.0
2022-04-18 10:30:00,85.86,86.28,85.79,86.02,71641.0,79.2027,79.5901,79.1381,79.3503,71641.0
2022-04-18 11:00:00,85.99,86.2,85.65,85.73,88175.0,79.3226,79.5163,79.0089,79.0827,88175.0
2022-04-18 11:30:00,85.73,85.88,85.58,85.61,38686.0,79.0827,79.2211,78.9444,78.972,38686.0
2022-04-18 12:00:00,85.58,85.68,85.53,85.66,41924.0,78.9444,79.0366,78.8982,79.0182,41924.0
2022-04-18 12:30:00,85.66,85.74,85.51,85.74,30681.0,79.0182,79.092,78.8798,79.092,30681.0
2022-04-18 13:00:00,85.74,85.8,85.55,85.62,56610.0,79.092,79.1473,78.9167,78.9813,56610.0
2022-04-18 13:30:00,85.62,86.32,85.61,86.12,69136.0,78.9813,79.627,78.972,79.4425,69136.0
2022-04-18 14:00:00,86.13,86.18,85.88,86.0,32596.0,79.4517,79.4978,79.2211,79.3318,32596.0
2022-04-18 14:30:00,86.01,86.2,85.97,86.13,40226.0,79.341,79.5163,79.3041,79.4517,40226.0
2022-04-18 15:00:00,86.11,86.16,85.91,85.94,52105.0,79.4333,79.4794,79.2488,79.2765,52105.0
2022-04-18 15:30:00,85.94,85.95,85.65,85.93,178577.0,79.2765,79.2857,79.0089,79.2672,178577.0
2022-04-19 09:30:00,86.1,87.33,85.58,87.32,90118.0,79.424,80.5587,78.9444,80.5495,90118.0
2022-04-19 10:00:00,87.31,88.06,87.28,87.91,112766.0,80.5402,81.2321,80.5126,81.0937,112766.0
2022-04-19 10:30:00,87.92,88.2,87.84,87.98,98219.0,81.1029,81.3612,81.0291,81.1583,98219.0
2022-04-19 11:00:00,88.0,88.05,87.81,88.02,94005.0,81.1767,81.2229,81.0015,81.1952,94005.0
2022-04-19 11:30:00,88.02,88.24,87.99,88.2,130351.0,81.1952,81.3981,81.1675,81.3612,130351.0
2022-04-19 12:00:00,88.22,88.46,88.22,88.39,58513.0,81.3797,81.6011,81.3797,81.5365,58513.0
2022-04-19 12:30:00,88.4,88.45,88.17,88.23,38060.0,81.5457,81.5918,81.3335,81.3889,38060.0
2022-04-19 13:00:00,88.22,88.36,88.18,88.2,60656.0,81.3797,81.5088,81.3428,81.3612,60656.0
2022-04-19 13:30:00,88.2,88.42,88.08,88.08,73820.0,81.3612,81.5642,81.2505,81.2505,73820.0
2022-04-19 14:00:00,88.06,88.16,87.96,88.15,41591.0,81.2321,81.3243,81.1398,81.3151,41591.0
2022-04-19 14:30:00,88.15,88.34,88.07,88.29,67616.0,81.3151,81.4904,81.2413,81.4442,67616.0
2022-04-19 15:00:00,88.3,88.35,88.17,88.21,81884.0,81.4535,81.4996,81.3335,81.3704,81884.0
2022-04-19 15:30:00,88.22,88.29,87.91,88.13,286283.0,81.3797,81.4442,81.0937,81.2966,286283.0
2022-04-20 09:30:00,88.9,89.6,88.35,88.78,170406.0,82.0069,82.6527,81.4996,81.8962,170406.0
2022-04-20 10:00:00,88.82,89.12,88.68,88.87,56655.0,81.9331,82.2099,81.804,81.9793,56655.0
2022-04-20 10:30:00,88.88,89.14,88.79,88.98,45127.0,81.9885,82.2283,81.9055,82.0807,45127.0
2022-04-20 11:00:00,88.98,89.25,88.8,89.25,29167.0,82.0807,82.3298,81.9147,82.3298,29167.0
2022-04-20 11:30:00,89.25,89.55,89.21,89.37,35075.0,82.3298,82.6065,82.2929,82.4405,35075.0
2022-04-20 12:00:00,89.37,89.56,89.14,89.18,29596.0,82.4405,82.6158,82.2283,82.2652,29596.0
2022-04-20 12:30:00,89.17,89.4,89.08,89.17,35952.0,82.256,82.4682,82.173,82.256,35952.0
2022-04-20 13:00:00,89.19,89.23,88.74,88.79,55586.0,82.2745,82.3114,81.8593,81.9055,55586.0
2022-04-20 13:30:00,88.82,89.09,88.81,88.92,50621.0,81.9331,82.1822,81.9239,82.0254,50621.0
2022-04-20 14:00:00,88.9,88.97,88.8,88.95,52859.0,82.0069,82.0715,81.9147,82.0531,52859.0
2022-04-20 14:30:00,88.94,88.94,88.6,88.72,59635.0,82.0438,82.0438,81.7302,81.8409,59635.0
2022-04-20 15:00:00,88.71,89.08,88.64,89.04,78268.0,81.8317,82.173,81.7671,82.1361,78268.0
2022-04-20 15:30:00,89.04,89.4,89.04,89.11,261086.0,82.1361,82.4682,82.1361,82.2007,261086.0
2022-04-21 09:30:00,90.0,91.49,89.9,91.38,391793.0,83.0217,84.3961,82.9294,84.2947,391793.0
2022-04-21 10:00:00,91.38,91.53,90.59,90.74,252496.0,84.2947,84.433,83.5659,83.7043,252496.0
2022-04-21 10:30:00,90.77,90.96,90.46,90.47,168599.0,83.7319,83.9072,83.446,83.4552,168599.0
2022-04-21 11:00:00,90.46,90.46,89.71,89.72,101796.0,83.446,83.446,82.7541,82.7634,101796.0
2022-04-21 11:30:00,89.72,89.84,89.37,89.46,60685.0,82.7634,82.8741,82.4405,82.5235,60685.0
2022-04-21 12:00:00,89.44,89.52,89.23,89.33,53749.0,82.5051,82.5789,82.3114,82.4036,53749.0
2022-04-21 12:30:00,89.31,89.83,89.24,89.64,241683.0,82.3852,82.8648,82.3206,82.6896,241683.0
2022-04-21 13:00:00,89.64,90.02,89.38,89.98,110597.0,82.6896,83.0401,82.4497,83.0032,110597.0
2022-04-21 13:30:00,89.98,90.19,89.78,89.84,154527.0,83.0032,83.1969,82.8187,82.8741,154527.0
2022-04-21 14:00:00,89.81,90.14,89.47,89.91,116859.0,82.8464,83.1508,82.5327,82.9386,116859.0
2022-04-21 14:30:00,89.83,90.25,89.67,89.79,157753.0,82.8648,83.2523,82.7172,82.8279,157753.0
2022-04-21 15:00:00,89.76,89.95,89.54,89.93,120421.0,82.8003,82.9755,82.5973,82.9571,120421.0
2022-04-21 15:30:00,89.89,89.94,89.5,89.73,423152.0,82.9202,82.9663,82.5604,82.7726,423152.0
2022-04-22 09:30:00,89.44,89.98,89.16,89.65,127574.0,82.5051,83.0032,82.2468,82.6988,127574.0
2022-04-22 10:00:00,89.67,90.02,89.67,89.91,109595.0,82.7172,83.0401,82.7172,82.9386,109595.0
2022-04-22 10:30:00,89.92,90.18,89.74,89.84,120121.0,82.9479,83.1877,82.7818,82.8741,120121.0
2022-04-22 11:00:00,89.85,90.05,89.63,89.71,139959.0,82.8833,83.0678,82.6803,82.7541,139959.0
2022-04-22 11:30:00,89.69,89.8,89.41,89.62,136156.0,82.7357,82.8372,82.4774,82.6711,136156.0
2022-04-22 12:00:00,89.59,89.96,89.51,89.96,79383.0,82.6434,82.9848,82.5696,82.9848,79383.0
2022-04-22 12:30:00,89.94,90.16,89.76,89.76,62814.0,82.9663,83.1692,82.8003,82.8003,62814.0
2022-04-22 13:00:00,89.8,89.92,89.55,89.83,67718.0,82.8372,82.9479,82.6065,82.8648,67718.0
2022-04-22 13:30:00,89.83,89.83,89.25,89.3,63176.0,82.8648,82.8648,82.3298,82.3759,63176.0
2022-04-22 14:00:00,89.26,89.64,89.23,89.4,61107.0,82.339,82.6896,82.3114,82.4682,61107.0
2022-04-22 14:30:00,89.4,89.44,89.04,89.15,57699.0,82.4682,82.5051,82.1361,82.2376,57699.0
2022-04-22 15:00:00,89.18,89.67,89.07,89.47,113605.0,82.2652,82.7172,82.1638,82.5327,113605.0
2022-04-22 15:30:00,89.45,89.71,88.67,88.82,350523.0,82.5143,82.7541,81.7948,81.9331,350523.0
2022-04-25 09:30:00,88.68,88.99,87.39,87.46,251509.0,81.804,82.09,80.614,80.6786,251509.0
2022-04-25 10:00:00,87.44,88.19,87.44,87.98,109713.0,80.6601,81.352,80.6601,81.1583,109713.0
2022-04-25 10:30:00,88.01,88.54,87.71,87.73,79216.0,81.186,81.6749,80.9092,80.9277,79216.0
2022-04-25 11:00:00,87.68,88.29,87.53,88.06,109124.0,80.8815,81.4442,80.7432,81.2321,109124.0
2022-04-25 11:30:00,88.08,88.31,87.66,88.12,115662.0,81.2505,81.4627,80.8631,81.2874,115662.0
2022-04-25 12:00:00,88.12,88.91,87.96,88.8,101896.0,81.2874,82.0162,81.1398,81.9147,101896.0
2022-04-25 12:30:00,88.81,89.17,88.69,89.08,70654.0,81.9239,82.256,81.8132,82.173,70654.0
2022-04-25 13:00:00,89.09,89.53,88.87,89.23,75658.0,82.1822,82.5881,81.9793,82.3114,75658.0
2022-04-25 13:30:00,89.23,89.29,88.95,89.05,66393.0,82.3114,82.3667,82.0531,82.1453,66393.0
2022-04-25 14:00:00,89.07,89.67,88.94,89.67,56260.0,82.1638,82.7172,82.0438,82.7172,56260.0
2022-04-25 14:30:00,89.67,89.67,89.27,89.31,81848.0,82.7172,82.7172,82.3483,82.3852,81848.0
2022-04-25 15:00:00,89.31,89.63,89.1,89.51,78944.0,82.3852,82.6803,82.1914,82.5696,78944.0
2022-04-25 15:30:00,89.49,89.94,89.49,89.76,320232.0,82.5512,82.9663,82.5512,82.8003,320232.0
2022-04-26 09:30:00,89.89,89.89,88.94,89.51,59216.0,82.9202,82.9202,82.0438,82.5696,59216.0
2022-04-26 10:00:00,89.45,89.46,88.39,88.65,69169.0,82.5143,82.5235,81.5365,81.7763,69169.0
2022-04-26 10:30:00,88.67,88.88,88.44,88.58,72098.0,81.7948,81.9885,81.5826,81.7118,72098.0
2022-04-26 11:00:00,88.54,88.69,88.06,88.62,79552.0,81.6749,81.8132,81.2321,81.7487,79552.0
2022-04-26 11:30:00,88.55,88.55,87.93,87.98,40969.0,81.6841,81.6841,81.1122,81.1583,40969.0
2022-04-26 12:00:00,87.95,88.44,87.78,88.43,38372.0,81.1306,81.5826,80.9738,81.5734,38372.0
2022-04-26 12:30:00,88.43,88.53,88.14,88.49,74651.0,81.5734,81.6656,81.3059,81.6287,74651.0
2022-04-26 13:00:00,88.52,88.54,87.91,87.97,56720.0,81.6564,81.6749,81.0937,81.1491,56720.0
2022-04-26 13:30:00,87.99,88.29,87.83,88.28,92782.0,81.1675,81.4442,81.0199,81.435,92782.0
2022-04-26 14:00:00,88.25,88.48,88.17,88.47,61216.0,81.4073,81.6195,81.3335,81.6103,61216.0
2022-04-26 14:30:00,88.42,88.44,87.97,88.26,46320.0,81.5642,81.5826,81.1491,81.4166,46320.0
2022-04-26 15:00:00,88.26,88.35,87.69,88.04,135207.0,81.4166,81.4996,80.8908,81.2136,135207.0
2022-04-26 15:30:00,88.03,88.26,87.56,87.56,293271.0,81.2044,81.4166,80.7708,80.7708,293271.0
2022-04-27 09:30:00,87.61,88.36,87.22,87.9,66827.0,80.817,81.5088,80.4572,81.0845,66827.0
2022-04-27 10:00:00,87.92,88.09,87.25,87.38,158526.0,81.1029,81.2597,80.4849,80.6048,158526.0
2022-04-27 10:30:00,87.35,88.32,87.11,88.23,150993.0,80.5771,81.4719,80.3557,81.3889,150993.0
2022-04-27 11:00:00,88.21,88.68,88.08,88.62,60670.0,81.3704,81.804,81.2505,81.7487,60670.0
2022-04-27 11:30:00,88.67,88.96,88.53,88.84,176066.0,81.7948,82.0623,81.6656,81.9516,176066.0
2022-04-27 12:00:00,88.85,89.27,88.75,89.21,75641.0,81.9608,82.3483,81.8686,82.2929,75641.0
2022-04-27 12:30:00,89.23,89.28,88.91,88.98,70977.0,82.3114,82.3575,82.0162,82.0807,70977.0
2022-04-27 13:00:00,88.98,89.15,88.51,88.83,60146.0,82.0807,82.2376,81.6472,81.9424,60146.0
2022-04-27 13:30:00,88.83,88.9,88.52,88.76,66136.0,81.9424,82.0069,81.6564,81.8778,66136.0
2022-04-27 14:00:00,88.76,88.77,88.47,88.59,40722.0,81.8778,81.887,81.6103,81.721,40722.0
2022-04-27 14:30:00,88.58,88.79,88.19,88.23,100855.0,81.7118,81.9055,81.352,81.3889,100855.0
2022-04-27 15:00:00,88.23,88.27,87.88,88.04,103095.0,81.3889,81.4258,81.066,81.2136,103095.0
2022-04-27 15:30:00,88.04,88.19,87.63,87.69,273177.0,81.2136,81.352,80.8354,80.8908,273177.0
2022-04-28 09:30:00,88.24,88.44,87.55,87.81,83989.0,81.3981,81.5826,80.7616,81.0015,83989.0
2022-04-28 10:00:00,87.76,87.9,87.38,87.42,57140.0,80.9553,81.0845,80.6048,80.6417,57140.0
2022-04-28 10:30:00,87.42,87.7,87.07,87.53,56650.0,80.6417,80.9,80.3188,80.7432,56650.0
2022-04-28 11:00:00,87.48,87.8,87.47,87.63,115120.0,80.697,80.9922,80.6878,80.8354,115120.0
2022-04-28 11:30:00,87.66,87.85,87.21,87.38,87311.0,80.8631,81.0384,80.448,80.6048,87311.0
2022-04-28 12:00:00,87.39,87.77,87.3,87.77,49483.0,80.614,80.9646,80.531,80.9646,49483.0
2022-04-28 12:30:00,87.82,88.09,87.82,88.09,73817.0,81.0107,81.2597,81.0107,81.2597,73817.0
2022-04-28 13:00:00,88.09,88.39,87.98,88.24,57573.0,81.2597,81.5365,81.1583,81.3981,57573.0
2022-04-28 13:30:00,88.25,88.29,87.75,87.87,95211.0,81.4073,81.4442,80.9461,81.0568,95211.0
2022-04-28 14:00:00,87.86,88.1,87.75,87.99,105210.0,81.0476,81.269,80.9461,81.1675,105210.0
2022-04-28 14:30:00,88.0,88.34,87.98,88.23,52674.0,81.1767,81.4904,81.1583,81.3889,52674.0
2022-04-28 15:00:00,88.22,88.28,88.09,88.12,63280.0,81.3797,81.435,81.2597,81.2874,63280.0
2022-04-28 15:30:00,88.1,88.34,87.79,88.34,302536.0,81.269,81.4904,80.983,81.4904,302536.0
2022-04-29 09:30:00,88.23,88.89,87.91,88.34,107979.0,81.3889,81.9977,81.0937,81.4904,107979.0
2022-04-29 10:00:00,88.29,88.39,87.29,87.5,82003.0,81.4442,81.5365,80.5218,80.7155,82003.0
2022-04-29 10:30:00,87.45,87.48,87.0,87.16,78683.0,80.6694,80.697,80.2543,80.4019,78683.0
2022-04-29 11:00:00,87.15,87.49,87.06,87.3,67991.0,80.3926,80.7063,80.3096,80.531,67991.0
2022-04-29 11:30:00,87.33,87.43,87.09,87.15,83170.0,80.5587,80.6509,80.3373,80.3926,83170.0
2022-04-29 12:00:00,87.13,87.13,86.57,86.6,68670.0,80.3742,80.3742,79.8576,79.8853,68670.0
2022-04-29 12:30:00,86.59,86.73,86.09,86.32,116783.0,79.8761,80.0052,79.4148,79.627,116783.0
2022-04-29 13:00:00,86.35,86.69,86.3,86.64,66157.0,79.6547,79.9683,79.6085,79.9222,66157.0
2022-04-29 13:30:00,86.65,86.85,86.4,86.4,38848.0,79.9314,80.1159,79.7008,79.7008,38848.0
2022-04-29 14:00:00,86.39,86.58,86.31,86.54,55015.0,79.6916,79.8668,79.6178,79.8299,55015.0
2022-04-29 14:30:00,86.51,86.7,86.07,86.25,76306.0,79.8023,79.9775,79.3964,79.5624,76306.0
2022-04-29 15:00:00,86.24,86.24,85.74,85.74,73165.0,79.5532,79.5532,79.092,79.092,73165.0
2022-04-29 15:30:00,85.73,85.99,85.24,85.54,433596.0,79.0827,79.3226,78.6307,78.9075,433596.0
2022-05-02 09:30:00,86.39,86.4,85.14,85.88,182121.0,79.6916,79.7008,78.5385,79.2211,182121.0
2022-05-02 10:00:00,85.93,86.13,85.42,85.76,93180.0,79.2672,79.4517,78.7968,79.1104,93180.0
2022-05-02 10:30:00,85.76,86.03,85.4,85.42,97268.0,79.1104,79.3595,78.7783,78.7968,97268.0
2022-05-02 11:00:00,85.45,85.45,85.03,85.07,84942.0,78.8244,78.8244,78.437,78.4739,84942.0
2022-05-02 11:30:00,85.06,85.27,84.86,85.17,70073.0,78.4647,78.6584,78.2802,78.5662,70073.0
2022-05-02 12:00:00,85.18,85.46,84.81,85.2,47705.0,78.5754,78.8337,78.2341,78.5938,47705.0
2022-05-02 12:30:00,85.21,85.33,84.56,84.64,43691.0,78.6031,78.7138,78.0035,78.0773,43691.0
2022-05-02 13:00:00,84.65,84.9,84.07,84.23,140835.0,78.0865,78.3171,77.5514,77.699,140835.0
2022-05-02 13:30:00,84.21,84.35,83.97,84.34,107747.0,77.6806,77.8097,77.4592,77.8005,107747.0
2022-05-02 14:00:00,84.36,84.61,83.6,83.72,88393.0,77.819,78.0496,77.1179,77.2286,88393.0
2022-05-02 14:30:00,83.71,83.73,83.35,83.41,71372.0,77.2194,77.2378,76.8873,76.9426,71372.0
2022-05-02 15:00:00,83.43,84.37,83.43,84.3,124904.0,76.9611,77.8282,76.9611,77.7636,124904.0
2022-05-02 15:30:00,84.31,85.18,84.22,85.13,363736.0,77.7728,78.5754,77.6898,78.5293,363736.0
2022-05-03 09:30:00,85.72,86.23,84.97,85.18,130287.0,79.0735,79.544,78.3817,78.5754,130287.0
2022-05-03 10:00:00,85.26,85.46,84.64,85.08,71271.0,78.6492,78.8337,78.0773,78.4831,71271.0
2022-05-03 10:30:00,85.08,85.23,84.14,84.22,101780.0,78.4831,78.6215,77.616,77.6898,101780.0
2022-05-03 11:00:00,84.22,85.18,84.1,85.09,113564.0,77.6898,78.5754,77.5791,78.4924,113564.0
2022-05-03 11:30:00,85.1,85.43,85.08,85.19,65246.0,78.5016,78.806,78.4831,78.5846,65246.0
2022-05-03 12:00:00,85.17,85.38,84.99,85.03,91224.0,78.5662,78.7599,78.4001,78.437,91224.0
2022-05-03 12:30:00,85.0,85.36,84.95,85.21,37790.0,78.4093,78.7414,78.3632,78.6031,37790.0
2022-05-03 13:00:00,85.26,85.53,85.2,85.34,49874.0,78.6492,78.8982,78.5938,78.723,49874.0
2022-05-03 13:30:00,85.39,85.81,85.37,85.7,71023.0,78.7691,79.1565,78.7507,79.0551,71023.0
2022-05-03 14:00:00,85.68,85.68,85.21,85.21,63667.0,79.0366,79.0366,78.6031,78.6031,63667.0
2022-05-03 14:30:00,85.25,85.66,85.06,85.59,47546.0,78.64,79.0182,78.4647,78.9536,47546.0
2022-05-03 15:00:00,85.63,85.86,85.49,85.62,102893.0,78.9905,79.2027,78.8613,78.9813,102893.0
2022-05-03 15:30:00,85.61,85.84,85.33,85.73,282621.0,78.972,79.1842,78.7138,79.0827,282621.0
2022-05-04 09:30:00,85.5,85.87,84.97,85.27,64263.0,78.8706,79.2119,78.3817,78.6584,64263.0
2022-05-04 10:00:00,85.26,85.3,84.94,85.1,52431.0,78.6492,78.6861,78.354,78.5016,52431.0
2022-05-04 10:30:00,85.11,85.15,84.71,84.79,58672.0,78.5108,78.5477,78.1418,78.2156,58672.0
2022-05-04 11:00:00,84.79,84.84,84.37,84.37,68785.0,78.2156,78.2617,77.8282,77.8282,68785.0
2022-05-04 11:30:00,84.38,84.38,84.08,84.15,65428.0,77.8374,77.8374,77.5607,77.6252,65428.0
2022-05-04 12:00:00,84.16,84.41,83.9,84.32,95516.0,77.6345,77.8651,77.3946,77.7821,95516.0
2022-05-04 12:30:00,84.31,84.57,84.24,84.5,66542.0,77.7728,78.0127,77.7083,77.9481,66542.0
2022-05-04 13:00:00,84.53,84.53,83.98,84.04,106212.0,77.9758,77.9758,77.4684,77.5238,106212.0
2022-05-04 13:30:00,84.02,84.43,83.94,84.29,58147.0,77.5053,77.8835,77.4315,77.7544,58147.0
2022-05-04 14:00:00,84.3,85.01,84.0,84.94,111017.0,77.7636,78.4186,77.4869,78.354,111017.0
2022-05-04 14:30:00,84.99,85.62,84.05,85.48,283467.0,78.4001,78.9813,77.533,78.8521,283467.0
2022-05-04 15:00:00,85.49,85.94,85.25,85.94,196508.0,78.8613,79.2765,78.64,79.2765,196508.0
2022-05-04 15:30:00,85.94,86.36,85.87,86.2,556755.0,79.2765,79.6639,79.2119,79.5163,556755.0
2022-05-05 09:30:00,84.88,85.41,84.54,84.54,117412.0,78.2986,78.7875,77.985,77.985,117412.0
2022-05-05 10:00:00,84.57,85.15,84.34,84.34,119321.0,78.0127,78.5477,77.8005,77.8005,119321.0
2022-05-05 10:30:00,84.34,84.41,83.72,84.05,170425.0,77.8005,77.8651,77.2286,77.533,170425.0
2022-05-05 11:00:00,84.04,84.14,83.26,83.59,131084.0,77.5238,77.616,76.8043,77.1087,131084.0
2022-05-05 11:30:00,83.57,83.99,83.29,83.35,54788.0,77.0902,77.4777,76.8319,76.8873,54788.0
2022-05-05 12:00:00,83.3,83.74,83.09,83.59,48073.0,76.8412,77.247,76.6474,77.1087,48073.0
2022-05-05 12:30:00,83.54,83.75,83.28,83.7,54378.0,77.0625,77.2563,76.8227,77.2101,54378.0
2022-05-05 13:00:00,83.74,84.05,83.58,83.7,47683.0,77.247,77.533,77.0994,77.2101,47683.0
2022-05-05 13:30:00,83.66,83.91,83.24,83.41,59836.0,77.1732,77.4039,76.7858,76.9426,59836.0
2022-05-05 14:00:00,83.39,83.77,83.18,83.18,40421.0,76.9242,77.2747,76.7305,76.7305,40421.0
2022-05-05 14:30:00,83.22,83.58,83.14,83.34,52911.0,76.7674,77.0994,76.6936,76.8781,52911.0
2022-05-05 15:00:00,83.33,83.37,83.05,83.14,99223.0,76.8688,76.9057,76.6105,76.6936,99223.0
2022-05-05 15:30:00,83.14,83.77,82.96,83.72,308539.0,76.6936,77.2747,76.5275,77.2286,308539.0
2022-05-06 09:30:00,83.38,83.57,81.34,81.38,194427.0,76.9149,77.0902,75.0331,75.07,194427.0
2022-05-06 10:00:00,81.35,82.22,81.09,81.75,230402.0,75.0423,75.8449,74.8025,75.4113,230402.0
2022-05-06 10:30:00,81.8,83.04,81.59,82.92,179961.0,75.4575,76.6013,75.2637,76.4906,179961.0
2022-05-06 11:00:00,82.9,83.48,82.71,83.33,89514.0,76.4722,77.0072,76.2969,76.8688,89514.0
2022-05-06 11:30:00,83.36,83.42,82.8,82.9,61871.0,76.8965,76.9518,76.3799,76.4722,61871.0
2022-05-06 12:00:00,82.89,83.55,82.78,83.41,47773.0,76.4629,77.0718,76.3615,76.9426,47773.0
2022-05-06 12:30:00,83.35,83.67,83.09,83.61,50464.0,76.8873,77.1825,76.6474,77.1271,50464.0
2022-05-06 13:00:00,83.62,83.63,83.04,83.17,45392.0,77.1363,77.1456,76.6013,76.7212,45392.0
2022-05-06 13:30:00,83.18,83.3,82.71,82.77,64346.0,76.7305,76.8412,76.2969,76.3522,64346.0
2022-05-06 14:00:00,82.74,82.84,82.37,82.4,43972.0,76.3246,76.4168,75.9833,76.0109,43972.0
2022-05-06 14:30:00,82.43,82.52,82.12,82.21,58324.0,76.0386,76.1216,75.7526,75.8357,58324.0
2022-05-06 15:00:00,82.19,82.26,81.86,82.11,84363.0,75.8172,75.8818,75.5128,75.7434,84363.0
2022-05-06 15:30:00,82.11,82.84,82.11,82.49,246791.0,75.7434,76.4168,75.7434,76.094,246791.0
2022-05-09 09:30:00,81.41,82.75,81.15,82.65,159523.0,75.0977,76.3338,74.8579,76.2416,159523.0
2022-05-09 10:00:00,82.66,82.77,81.85,82.0,120382.0,76.2508,76.3522,75.5036,75.642,120382.0
2022-05-09 10:30:00,82.0,82.12,81.61,81.7,142632.0,75.642,75.7526,75.2822,75.3652,142632.0
2022-05-09 11:00:00,81.67,81.9,81.35,81.36,95509.0,75.3375,75.5497,75.0423,75.0516,95509.0
2022-05-09 11:30:00,81.35,81.77,81.13,81.62,125376.0,75.0423,75.4298,74.8394,75.2914,125376.0
2022-05-09 12:00:00,81.61,82.03,81.23,81.72,98219.0,75.2822,75.6696,74.9317,75.3837,98219.0
2022-05-09 12:30:00,81.71,81.98,81.34,81.45,73343.0,75.3744,75.6235,75.0331,75.1346,73343.0
2022-05-09 13:00:00,81.42,81.47,81.02,81.41,115699.0,75.1069,75.153,74.7379,75.0977,115699.0
2022-05-09 13:30:00,81.39,81.79,81.2,81.5,89152.0,75.0792,75.4482,74.904,75.1807,89152.0
2022-05-09 14:00:00,81.48,81.6,81.02,81.28,88304.0,75.1623,75.273,74.7379,74.9778,88304.0
2022-05-09 14:30:00,81.26,81.4,80.92,81.27,108415.0,74.9593,75.0885,74.6457,74.9686,108415.0
2022-05-09 15:00:00,81.3,81.6,80.88,81.11,201375.0,74.9962,75.273,74.6088,74.821,201375.0
2022-05-09 15:30:00,81.1,81.19,80.63,81.11,549117.0,74.8117,74.8948,74.3782,74.821,549117.0
2022-05-10 09:30:00,89.0,90.74,85.5,86.54,624482.0,82.0992,83.7043,78.8706,79.8299,624482.0
2022-05-10 10:00:00,86.77,88.1,86.48,87.51,357236.0,80.0421,81.269,79.7746,80.7247,357236.0
2022-05-10 10:30:00,87.55,87.84,86.71,86.89,328767.0,80.7616,81.0291,79.9868,80.1528,328767.0
2022-05-10 11:00:00,86.86,86.86,85.81,86.18,239275.0,80.1251,80.1251,79.1565,79.4978,239275.0
2022-05-10 11:30:00,86.2,87.0,85.93,86.63,213076.0,79.5163,80.2543,79.2672,79.913,213076.0
2022-05-10 12:00:00,86.63,87.11,85.99,86.27,222724.0,79.913,80.3557,79.3226,79.5809,222724.0
2022-05-10 12:30:00,86.34,86.62,86.01,86.16,166787.0,79.6454,79.9037,79.341,79.4794,166787.0
2022-05-10 13:00:00,86.16,86.67,86.09,86.44,181174.0,79.4794,79.9499,79.4148,79.7377,181174.0
2022-05-10 13:30:00,86.51,87.6,86.51,87.6,201543.0,79.8023,80.8077,79.8023,80.8077,201543.0
2022-05-10 14:00:00,87.58,87.93,87.32,87.66,149692.0,80.7893,81.1122,80.5495,80.8631,149692.0
2022-05-10 14:30:00,87.66,88.16,87.51,88.01,158916.0,80.8631,81.3243,80.7247,81.186,158916.0
2022-05-10 15:00:00,88.06,88.4,87.27,87.28,260551.0,81.2321,81.5457,80.5033,80.5126,260551.0
2022-05-10 15:30:00,87.28,87.35,85.75,85.95,1356874.0,80.5126,80.5771,79.1012,79.2857,1356874.0
2022-05-11 09:30:00,86.37,87.29,86.12,86.41,267432.0,79.6731,80.5218,79.4425,79.71,267432.0
2022-05-11 10:00:00,86.4,86.67,85.34,86.43,221412.0,79.7008,79.9499,78.723,79.7285,221412.0
2022-05-11 10:30:00,86.39,86.62,85.59,85.74,146726.0,79.6916,79.9037,78.9536,79.092,146726.0
2022-05-11 11:00:00,85.7,85.7,84.92,85.12,136469.0,79.0551,79.0551,78.3355,78.52,136469.0
2022-05-11 11:30:00,85.13,85.48,84.78,84.99,275857.0,78.5293,78.8521,78.2064,78.4001,275857.0
2022-05-11 12:00:00,84.98,85.0,84.12,84.23,113600.0,78.3909,78.4093,77.5976,77.699,113600.0
2022-05-11 12:30:00,84.21,84.21,83.66,84.07,232952.0,77.6806,77.6806,77.1732,77.5514,232952.0
2022-05-11 13:00:00,84.06,84.65,83.97,84.26,278173.0,77.5422,78.0865,77.4592,77.7267,278173.0
2022-05-11 13:30:00,84.28,84.44,83.95,84.08,158432.0,77.7452,77.8928,77.4408,77.5607,158432.0
2022-05-11 14:00:00,84.1,85.02,84.1,84.69,178605.0,77.5791,78.4278,77.5791,78.1234,178605.0
2022-05-11 14:30:00,84.72,85.01,84.54,84.67,101573.0,78.151,78.4186,77.985,78.1049,101573.0
2022-05-11 15:00:00,84.66,84.85,84.45,84.53,125132.0,78.0957,78.271,77.902,77.9758,125132.0
2022-05-11 15:30:00,84.56,84.59,83.92,84.06,523166.0,78.0035,78.0311,77.4131,77.5422,523166.0
2022-05-12 09:30:00,84.14,84.14,82.54,83.05,131249.0,77.616,77.616,76.1401,76.6105,131249.0
2022-05-12 10:00:00,83.02,84.05,82.5,83.76,126272.0,76.5829,77.533,76.1032,77.2655,126272.0
2022-05-12 10:30:00,83.87,83.98,83.2,83.88,57284.0,77.367,77.4684,76.7489,77.3762,57284.0
2022-05-12 11:00:00,83.87,84.05,83.71,83.86,67306.0,77.367,77.533,77.2194,77.3577,67306.0
2022-05-12 11:30:00,83.89,84.0,82.75,82.75,78000.0,77.3854,77.4869,76.3338,76.3338,78000.0
2022-05-12 12:00:00,82.82,82.84,82.18,82.73,85268.0,76.3984,76.4168,75.808,76.3153,85268.0
2022-05-12 12:30:00,82.79,83.44,82.71,83.2,71193.0,76.3707,76.9703,76.2969,76.7489,71193.0
2022-05-12 13:00:00,83.21,83.25,82.79,82.87,93045.0,76.7581,76.795,76.3707,76.4445,93045.0
2022-05-12 13:30:00,82.86,82.92,82.2,82.21,78610.0,76.4353,76.4906,75.8264,75.8357,78610.0
2022-05-12 14:00:00,82.23,82.63,81.5,81.61,177696.0,75.8541,76.2231,75.1807,75.2822,177696.0
2022-05-12 14:30:00,81.63,81.69,81.14,81.28,103994.0,75.3006,75.356,74.8486,74.9778,103994.0
2022-05-12 15:00:00,81.27,82.38,81.18,82.02,149214.0,74.9686,75.9925,74.8855,75.6604,149214.0
2022-05-12 15:30:00,82.03,82.64,82.03,82.64,341353.0,75.6696,76.2323,75.6696,76.2323,341353.0
2022-05-13 09:30:00,83.41,84.73,83.37,84.52,99763.0,76.9426,78.1603,76.9057,77.9666,99763.0
2022-05-13 10:00:00,84.52,85.44,84.49,85.38,98757.0,77.9666,78.8152,77.9389,78.7599,98757.0
2022-05-13 10:30:00,85.43,85.71,85.13,85.44,80374.0,78.806,79.0643,78.5293,78.8152,80374.0
2022-05-13 11:00:00,85.37,85.63,85.11,85.51,68943.0,78.7507,78.9905,78.5108,78.8798,68943.0
2022-05-13 11:30:00,85.52,85.57,85.1,85.16,47968.0,78.889,78.9351,78.5016,78.5569,47968.0
2022-05-13 12:00:00,85.18,85.62,85.17,85.44,35354.0,78.5754,78.9813,78.5662,78.8152,35354.0
2022-05-13 12:30:00,85.46,85.6,84.98,85.22,50516.0,78.8337,78.9628,78.3909,78.6123,50516.0
2022-05-13 13:00:00,85.23,85.49,84.93,85.07,68976.0,78.6215,78.8613,78.3448,78.4739,68976.0
2022-05-13 13:30:00,85.04,85.1,84.55,84.57,53108.0,78.4462,78.5016,77.9942,78.0127,53108.0
2022-05-13 14:00:00,84.57,84.59,84.07,84.22,74418.0,78.0127,78.0311,77.5514,77.6898,74418.0
2022-05-13 14:30:00,84.22,84.55,84.21,84.45,76918.0,77.6898,77.9942,77.6806,77.902,76918.0
2022-05-13 15:00:00,84.46,84.66,84.4,84.62,76062.0,77.9112,78.0957,77.8559,78.0588,76062.0
2022-05-13 15:30:00,84.62,84.84,84.33,84.73,267116.0,78.0588,78.2617,77.7913,78.1603,267116.0
2022-05-16 09:30:00,84.71,85.28,84.27,85.0,99343.0,78.1418,78.6676,77.7359,78.4093,99343.0
2022-05-16 10:00:00,85.07,85.13,84.57,84.93,41985.0,78.4739,78.5293,78.0127,78.3448,41985.0
2022-05-16 10:30:00,84.94,84.96,84.26,84.29,80883.0,78.354,78.3724,77.7267,77.7544,80883.0
2022-05-16 11:00:00,84.26,84.78,84.14,84.74,82924.0,77.7267,78.2064,77.616,78.1695,82924.0
2022-05-16 11:30:00,84.69,85.04,84.47,84.98,60975.0,78.1234,78.4462,77.9204,78.3909,60975.0
2022-05-16 12:00:00,84.95,85.07,84.52,84.68,41042.0,78.3632,78.4739,77.9666,78.1142,41042.0
2022-05-16 12:30:00,84.67,84.78,84.47,84.61,27330.0,78.1049,78.2064,77.9204,78.0496,27330.0
2022-05-16 13:00:00,84.58,85.04,84.46,85.02,34670.0,78.0219,78.4462,77.9112,78.4278,34670.0
2022-05-16 13:30:00,85.04,85.16,84.96,85.13,35839.0,78.4462,78.5569,78.3724,78.5293,35839.0
2022-05-16 14:00:00,85.14,85.28,84.93,85.19,38097.0,78.5385,78.6676,78.3448,78.5846,38097.0
2022-05-16 14:30:00,85.2,85.24,84.77,84.92,35848.0,78.5938,78.6307,78.1972,78.3355,35848.0
2022-05-16 15:00:00,84.94,84.94,84.43,84.51,37744.0,78.354,78.354,77.8835,77.9573,37744.0
2022-05-16 15:30:00,84.49,84.65,84.25,84.56,153505.0,77.9389,78.0865,77.7175,78.0035,153505.0
2022-05-17 09:30:00,85.33,85.72,84.75,85.48,132474.0,78.7138,79.0735,78.1787,78.8521,132474.0
2022-05-17 10:00:00,85.45,85.56,84.68,84.95,79419.0,78.8244,78.9259,78.1142,78.3632,79419.0
2022-05-17 10:30:00,84.89,85.0,84.64,85.0,52243.0,78.3079,78.4093,78.0773,78.4093,52243.0
2022-05-17 11:00:00,85.02,85.21,84.89,85.13,43499.0,78.4278,78.6031,78.3079,78.5293,43499.0
2022-05-17 11:30:00,85.09,85.28,85.09,85.2,36930.0,78.4924,78.6676,78.4924,78.5938,36930.0
2022-05-17 12:00:00,85.22,85.48,85.06,85.4,31685.0,78.6123,78.8521,78.4647,78.7783,31685.0
2022-05-17 12:30:00,85.4,85.61,85.32,85.51,85772.0,78.7783,78.972,78.7045,78.8798,85772.0
2022-05-17 13:00:00,85.52,85.65,85.35,85.46,26560.0,78.889,79.0089,78.7322,78.8337,26560.0
2022-05-17 13:30:00,85.48,85.77,85.48,85.64,51154.0,78.8521,79.1196,78.8521,78.9997,51154.0
2022-05-17 14:00:00,85.66,85.86,85.16,85.46,42632.0,79.0182,79.2027,78.5569,78.8337,42632.0
2022-05-17 14:30:00,85.45,86.01,85.21,85.89,47812.0,78.8244,79.341,78.6031,79.2303,47812.0
2022-05-17 15:00:00,85.9,86.06,85.77,85.79,54549.0,79.2396,79.3871,79.1196,79.1381,54549.0
2022-05-17 15:30:00,85.8,85.94,85.56,85.93,136403.0,79.1473,79.2765,78.9259,79.2672,136403.0
2022-05-18 09:30:00,84.91,85.27,82.96,83.0,84278.0,78.3263,78.6584,76.5275,76.5644,84278.0
2022-05-18 10:00:00,83.08,83.08,82.31,82.32,92180.0,76.6382,76.6382,75.9279,75.9371,92180.0
2022-05-18 10:30:00,82.28,82.89,82.23,82.76,79075.0,75.9002,76.4629,75.8541,76.343,79075.0
2022-05-18 11:00:00,82.78,82.81,81.6,81.73,99348.0,76.3615,76.3891,75.273,75.3929,99348.0
2022-05-18 11:30:00,81.72,82.08,81.66,81.78,48024.0,75.3837,75.7157,75.3283,75.439,48024.0
2022-05-18 12:00:00,81.78,81.91,81.35,81.67,64443.0,75.439,75.5589,75.0423,75.3375,64443.0
2022-05-18 12:30:00,81.71,81.9,81.6,81.78,42357.0,75.3744,75.5497,75.273,75.439,42357.0
2022-05-18 13:00:00,81.79,81.84,81.12,81.25,62762.0,75.4482,75.4944,74.8302,74.9501,62762.0
2022-05-18 13:30:00,81.25,81.47,81.14,81.18,44755.0,74.9501,75.153,74.8486,74.8855,44755.0
2022-05-18 14:00:00,81.22,81.24,80.91,81.14,41227.0,74.9224,74.9409,74.6365,74.8486,41227.0
2022-05-18 14:30:00,81.08,81.14,80.53,80.56,58509.0,74.7933,74.8486,74.2859,74.3136,58509.0
2022-05-18 15:00:00,80.56,80.78,80.4,80.45,60715.0,74.3136,74.5165,74.166,74.2121,60715.0
2022-05-18 15:30:00,80.45,80.93,80.38,80.72,326721.0,74.2121,74.6549,74.1476,74.4612,326721.0
2022-05-19 09:30:00,79.87,80.42,78.86,78.92,136635.0,73.6771,74.1845,72.7454,72.8008,136635.0
2022-05-19 10:00:00,78.91,79.61,78.55,78.99,198569.0,72.7915,73.4373,72.4595,72.8653,198569.0
2022-05-19 10:30:00,79.0,79.23,78.03,78.32,123809.0,72.8746,73.0867,71.9798,72.2473,123809.0
2022-05-19 11:00:00,78.34,79.14,78.3,79.05,91640.0,72.2657,73.0037,72.2288,72.9207,91640.0
2022-05-19 11:30:00,79.06,80.11,79.05,79.87,179693.0,72.9299,73.8985,72.9207,73.6771,179693.0
2022-05-19 12:00:00,79.85,79.85,79.21,79.33,62590.0,73.6587,73.6587,73.0683,73.179,62590.0
2022-05-19 12:30:00,79.4,79.45,79.05,79.31,123902.0,73.2435,73.2897,72.9207,73.1605,123902.0
2022-05-19 13:00:00,79.34,79.47,78.81,79.24,63697.0,73.1882,73.3081,72.6993,73.096,63697.0
2022-05-19 13:30:00,79.26,79.96,79.19,79.8,82728.0,73.1144,73.7601,73.0498,73.6125,82728.0
2022-05-19 14:00:00,79.83,79.87,79.11,79.44,76424.0,73.6402,73.6771,72.976,73.2804,76424.0
2022-05-19 14:30:00,79.36,79.79,79.34,79.46,48980.0,73.2066,73.6033,73.1882,73.2989,48980.0
2022-05-19 15:00:00,79.51,79.77,79.21,79.27,75899.0,73.345,73.5849,73.0683,73.1236,75899.0
2022-05-19 15:30:00,79.24,79.53,79.04,79.08,275186.0,73.096,73.3635,72.9115,72.9484,275186.0
2022-05-20 09:30:00,79.6,79.89,78.55,78.8,133869.0,73.428,73.6956,72.4595,72.6901,133869.0
2022-05-20 10:00:00,78.78,79.04,78.5,78.92,125024.0,72.6716,72.9115,72.4133,72.8008,125024.0
2022-05-20 10:30:00,78.9,78.9,78.24,78.24,115498.0,72.7823,72.7823,72.1735,72.1735,115498.0
2022-05-20 11:00:00,78.23,78.28,77.84,78.09,63502.0,72.1643,72.2104,71.8045,72.0351,63502.0
2022-05-20 11:30:00,78.06,78.24,77.65,77.73,106002.0,72.0074,72.1735,71.6292,71.703,106002.0
2022-05-20 12:00:00,77.75,77.75,76.93,77.13,152798.0,71.7215,71.7215,70.9651,71.1496,152798.0
2022-05-20 12:30:00,77.11,77.32,76.71,76.9,134147.0,71.1311,71.3248,70.7621,70.9374,134147.0
2022-05-20 13:00:00,76.92,76.93,75.78,75.87,149325.0,70.9558,70.9651,69.9042,69.9873,149325.0
2022-05-20 13:30:00,75.88,76.54,75.87,76.33,125708.0,69.9965,70.6053,69.9873,70.4116,125708.0
2022-05-20 14:00:00,76.33,76.33,75.52,75.58,204033.0,70.4116,70.4116,69.6644,69.7197,204033.0
2022-05-20 14:30:00,75.58,75.96,75.33,75.71,156305.0,69.7197,70.0703,69.4891,69.8397,156305.0
2022-05-20 15:00:00,75.7,76.06,75.25,75.99,205786.0,69.8304,70.1625,69.4153,70.0979,205786.0
2022-05-20 15:30:00,76.0,77.07,75.88,76.99,512496.0,70.1072,71.0942,69.9965,71.0204,512496.0
2022-05-23 09:30:00,77.67,77.9,76.69,76.78,96010.0,71.6477,71.8599,70.7437,70.8267,96010.0
2022-05-23 10:00:00,76.78,76.96,76.34,76.96,51104.0,70.8267,70.9927,70.4208,70.9927,51104.0
2022-05-23 10:30:00,76.99,77.22,76.81,77.17,63140.0,71.0204,71.2326,70.8544,71.1865,63140.0
2022-05-23 11:00:00,77.2,78.02,77.18,77.97,73108.0,71.2141,71.9705,71.1957,71.9244,73108.0
2022-05-23 11:30:00,77.98,78.29,77.9,78.01,49188.0,71.9337,72.2196,71.8599,71.9613,49188.0
2022-05-23 12:00:00,77.99,78.3,77.95,78.09,39068.0,71.9429,72.2288,71.906,72.0351,39068.0
2022-05-23 12:30:00,78.03,78.29,77.88,78.04,39677.0,71.9798,72.2196,71.8414,71.989,39677.0
2022-05-23 13:00:00,78.08,78.15,77.77,78.06,43090.0,72.0259,72.0905,71.7399,72.0074,43090.0
2022-05-23 13:30:00,78.05,78.52,77.99,78.47,39224.0,71.9982,72.4318,71.9429,72.3857,39224.0
2022-05-23 14:00:00,78.53,78.53,78.36,78.41,42455.0,72.441,72.441,72.2842,72.3303,42455.0
2022-05-23 14:30:00,78.41,78.53,78.14,78.25,31619.0,72.3303,72.441,72.0812,72.1827,31619.0
2022-05-23 15:00:00,78.21,78.4,78.15,78.29,50834.0,72.1458,72.3211,72.0905,72.2196,50834.0
2022-05-23 15:30:00,78.34,78.61,78.28,78.6,274724.0,72.2657,72.5148,72.2104,72.5056,274724.0
2022-05-24 09:30:00,77.83,78.02,77.17,77.52,90343.0,71.7953,71.9705,71.1865,71.5093,90343.0
2022-05-24 10:00:00,77.56,77.56,76.54,76.79,97034.0,71.5462,71.5462,70.6053,70.8359,97034.0
2022-05-24 10:30:00,76.77,76.77,76.17,76.48,124107.0,70.8175,70.8175,70.264,70.55,124107.0
2022-05-24 11:00:00,76.45,76.53,75.76,75.86,119141.0,70.5223,70.5961,69.8858,69.978,119141.0
2022-05-24 11:30:00,75.9,76.6,75.79,76.41,212968.0,70.0149,70.6607,69.9135,70.4854,212968.0
2022-05-24 12:00:00,76.4,76.74,76.28,76.37,145268.0,70.4762,70.7898,70.3655,70.4485,145268.0
2022-05-24 12:30:00,76.41,76.59,76.03,76.55,51236.0,70.4854,70.6514,70.1348,70.6145,51236.0
2022-05-24 13:00:00,76.5,76.63,76.29,76.63,42897.0,70.5684,70.6883,70.3747,70.6883,42897.0
2022-05-24 13:30:00,76.58,76.84,76.38,76.77,129236.0,70.6422,70.882,70.4577,70.8175,129236.0
2022-05-24 14:00:00,76.81,77.01,76.5,76.68,92925.0,70.8544,71.0389,70.5684,70.7344,92925.0
2022-05-24 14:30:00,76.67,76.94,76.24,76.42,122829.0,70.7252,70.9743,70.3286,70.4946,122829.0
2022-05-24 15:00:00,76.4,76.71,76.32,76.71,96128.0,70.4762,70.7621,70.4024,70.7621,96128.0
2022-05-24 15:30:00,76.73,77.25,76.66,77.12,516869.0,70.7806,71.2603,70.716,71.1403,516869.0
2022-05-25 09:30:00,77.15,78.15,77.07,78.05,213152.0,71.168,72.0905,71.0942,71.9982,213152.0
2022-05-25 10:00:00,78.08,78.94,78.04,78.88,253053.0,72.0259,72.8192,71.989,72.7639,253053.0
2022-05-25 10:30:00,78.92,79.37,78.84,79.27,207572.0,72.8008,73.2159,72.727,73.1236,207572.0
2022-05-25 11:00:00,79.23,79.53,79.16,79.19,71411.0,73.0867,73.3635,73.0222,73.0498,71411.0
2022-05-25 11:30:00,79.2,79.2,78.6,78.98,51818.0,73.0591,73.0591,72.5056,72.8561,51818.0
2022-05-25 12:00:00,78.96,79.07,78.45,78.55,57898.0,72.8377,72.9391,72.3672,72.4595,57898.0
2022-05-25 12:30:00,78.67,78.73,78.43,78.6,35503.0,72.5701,72.6255,72.3488,72.5056,35503.0
2022-05-25 13:00:00,78.59,78.76,78.46,78.76,38933.0,72.4964,72.6532,72.3764,72.6532,38933.0
2022-05-25 13:30:00,78.77,78.98,78.7,78.98,40769.0,72.6624,72.8561,72.5978,72.8561,40769.0
2022-05-25 14:00:00,78.96,79.33,78.35,79.14,60940.0,72.8377,73.179,72.275,73.0037,60940.0
2022-05-25 14:30:00,79.17,79.55,79.09,79.45,67048.0,73.0314,73.3819,72.9576,73.2897,67048.0
2022-05-25 15:00:00,79.45,79.67,79.4,79.47,62426.0,73.2897,73.4926,73.2435,73.3081,62426.0
2022-05-25 15:30:00,79.47,79.54,78.88,79.15,302117.0,73.3081,73.3727,72.7639,73.0129,302117.0
2022-05-26 09:30:00,81.87,82.34,81.22,81.96,267365.0,75.522,75.9556,74.9224,75.6051,267365.0
2022-05-26 10:00:00,82.0,82.99,81.83,82.67,133610.0,75.642,76.5552,75.4851,76.26,133610.0
2022-05-26 10:30:00,82.61,82.76,82.34,82.52,76717.0,76.2047,76.343,75.9556,76.1216,76717.0
2022-05-26 11:00:00,82.52,82.81,82.51,82.56,60953.0,76.1216,76.3891,76.1124,76.1585,60953.0
2022-05-26 11:30:00,82.55,82.61,82.22,82.54,85990.0,76.1493,76.2047,75.8449,76.1401,85990.0
2022-05-26 12:00:00,82.52,82.94,82.51,82.85,102161.0,76.1216,76.5091,76.1124,76.426,102161.0
2022-05-26 12:30:00,82.84,82.96,82.63,82.83,67805.0,76.4168,76.5275,76.2231,76.4076,67805.0
2022-05-26 13:00:00,82.89,82.96,82.7,82.78,87583.0,76.4629,76.5275,76.2877,76.3615,87583.0
2022-05-26 13:30:00,82.77,83.48,82.75,83.44,120271.0,76.3522,77.0072,76.3338,76.9703,120271.0
2022-05-26 14:00:00,83.47,83.65,83.03,83.05,155330.0,76.998,77.164,76.5921,76.6105,155330.0
2022-05-26 14:30:00,83.04,83.05,82.69,82.75,73557.0,76.6013,76.6105,76.2784,76.3338,73557.0
2022-05-26 15:00:00,82.75,82.81,82.41,82.55,159565.0,76.3338,76.3891,76.0202,76.1493,159565.0
2022-05-26 15:30:00,82.52,83.21,82.5,82.83,339882.0,76.1216,76.7581,76.1032,76.4076,339882.0
2022-05-27 09:30:00,82.86,84.67,82.84,84.51,114517.0,76.4353,78.1049,76.4168,77.9573,114517.0
2022-05-27 10:00:00,84.49,84.53,83.95,84.11,106200.0,77.9389,77.9758,77.4408,77.5883,106200.0
2022-05-27 10:30:00,84.15,84.35,83.87,83.91,76620.0,77.6252,77.8097,77.367,77.4039,76620.0
2022-05-27 11:00:00,83.93,83.99,83.6,83.72,46217.0,77.4223,77.4777,77.1179,77.2286,46217.0
2022-05-27 11:30:00,83.72,84.2,83.7,84.14,43028.0,77.2286,77.6714,77.2101,77.616,43028.0
2022-05-27 12:00:00,84.15,84.24,83.82,83.97,77315.0,77.6252,77.7083,77.3208,77.4592,77315.0
2022-05-27 12:30:00,84.0,84.0,83.63,83.85,72495.0,77.4869,77.4869,77.1456,77.3485,72495.0
2022-05-27 13:00:00,83.86,84.29,83.85,84.25,160228.0,77.3577,77.7544,77.3485,77.7175,160228.0
2022-05-27 13:30:00,84.25,84.27,84.07,84.2,61924.0,77.7175,77.7359,77.5514,77.6714,61924.0
2022-05-27 14:00:00,84.19,84.44,84.14,84.3,38114.0,77.6621,77.8928,77.616,77.7636,38114.0
2022-05-27 14:30:00,84.31,84.45,84.29,84.34,36427.0,77.7728,77.902,77.7544,77.8005,36427.0
2022-05-27 15:00:00,84.34,84.53,84.33,84.52,56797.0,77.8005,77.9758,77.7913,77.9666,56797.0
2022-05-27 15:30:00,84.54,84.55,84.27,84.52,253656.0,77.985,77.9942,77.7359,77.9666,253656.0
2022-05-31 09:30:00,84.12,84.12,83.03,83.53,126157.0,77.5976,77.5976,76.5921,77.0533,126157.0
2022-05-31 10:00:00,83.53,84.57,83.47,83.83,106892.0,77.0533,78.0127,76.998,77.3301,106892.0
2022-05-31 10:30:00,83.86,84.01,83.66,83.98,72050.0,77.3577,77.4961,77.1732,77.4684,72050.0
2022-05-31 11:00:00,83.96,84.17,83.86,83.88,72397.0,77.45,77.6437,77.3577,77.3762,72397.0
2022-05-31 11:30:00,83.86,84.16,83.69,84.11,55222.0,77.3577,77.6345,77.2009,77.5883,55222.0
2022-05-31 12:00:00,84.09,84.25,83.85,83.95,46148.0,77.5699,77.7175,77.3485,77.4408,46148.0
2022-05-31 12:30:00,83.97,84.37,83.97,84.21,43513.0,77.4592,77.8282,77.4592,77.6806,43513.0
2022-05-31 13:00:00,84.18,84.21,83.85,84.04,47184.0,77.6529,77.6806,77.3485,77.5238,47184.0
2022-05-31 13:30:00,84.03,84.68,84.0,84.67,46003.0,77.5146,78.1142,77.4869,78.1049,46003.0
2022-05-31 14:00:00,84.52,84.72,84.39,84.43,45194.0,77.9666,78.151,77.8466,77.8835,45194.0
2022-05-31 14:30:00,84.43,84.49,84.06,84.18,50384.0,77.8835,77.9389,77.5422,77.6529,50384.0
2022-05-31 15:00:00,84.15,84.45,84.0,84.39,66764.0,77.6252,77.902,77.4869,77.8466,66764.0
2022-05-31 15:30:00,84.37,84.59,83.99,84.18,255357.0,77.8282,78.0311,77.4777,77.6529,255357.0
2022-06-01 09:30:00,84.12,84.61,83.42,83.87,124323.0,77.5976,78.0496,76.9518,77.367,124323.0
2022-06-01 10:00:00,83.84,83.84,82.84,83.0,78569.0,77.3393,77.3393,76.4168,76.5644,78569.0
2022-06-01 10:30:00,83.01,83.15,82.73,83.09,122152.0,76.5736,76.7028,76.3153,76.6474,122152.0
2022-06-01 11:00:00,83.06,83.24,82.79,82.84,89680.0,76.6198,76.7858,76.3707,76.4168,89680.0
2022-06-01 11:30:00,82.88,82.91,82.68,82.8,35965.0,76.4537,76.4814,76.2692,76.3799,35965.0
2022-06-01 12:00:00,82.79,83.08,82.72,82.91,40069.0,76.3707,76.6382,76.3061,76.4814,40069.0
2022-06-01 12:30:00,82.89,83.16,82.77,83.05,45300.0,76.4629,76.712,76.3522,76.6105,45300.0
2022-06-01 13:00:00,83.06,83.37,83.02,83.31,39474.0,76.6198,76.9057,76.5829,76.8504,39474.0
2022-06-01 13:30:00,83.26,83.49,83.17,83.27,83856.0,76.8043,77.0164,76.7212,76.8135,83856.0
2022-06-01 14:00:00,83.25,83.67,83.22,83.56,39804.0,76.795,77.1825,76.7674,77.081,39804.0
2022-06-01 14:30:00,83.57,83.59,83.36,83.39,34469.0,77.0902,77.1087,76.8965,76.9242,34469.0
2022-06-01 15:00:00,83.37,83.63,83.28,83.56,48451.0,76.9057,77.1456,76.8227,77.081,48451.0
2022-06-01 15:30:00,83.56,83.79,83.23,83.24,177964.0,77.081,77.2932,76.7766,76.7858,177964.0
2022-06-02 09:30:00,83.46,83.88,83.25,83.49,62675.0,76.9887,77.3762,76.795,77.0164,62675.0
2022-06-02 10:00:00,83.48,83.67,82.8,82.89,66520.0,77.0072,77.1825,76.3799,76.4629,66520.0
2022-06-02 10:30:00,82.91,83.26,82.79,83.01,98012.0,76.4814,76.8043,76.3707,76.5736,98012.0
2022-06-02 11:00:00,82.97,83.45,82.95,83.37,67607.0,76.5367,76.9795,76.5183,76.9057,67607.0
2022-06-02 11:30:00,83.39,83.52,83.17,83.28,47518.0,76.9242,77.0441,76.7212,76.8227,47518.0
2022-06-02 12:00:00,83.29,83.74,83.19,83.74,60618.0,76.8319,77.247,76.7397,77.247,60618.0
2022-06-02 12:30:00,83.75,83.78,83.48,83.64,54302.0,77.2563,77.2839,77.0072,77.1548,54302.0
2022-06-02 13:00:00,83.63,83.86,83.6,83.78,43174.0,77.1456,77.3577,77.1179,77.2839,43174.0
2022-06-02 13:30:00,83.79,83.95,83.71,83.8,37680.0,77.2932,77.4408,77.2194,77.3024,37680.0
2022-06-02 14:00:00,83.78,83.94,83.66,83.7,43645.0,77.2839,77.4315,77.1732,77.2101,43645.0
2022-06-02 14:30:00,83.71,83.77,83.48,83.54,52746.0,77.2194,77.2747,77.0072,77.0625,52746.0
2022-06-02 15:00:00,83.54,83.93,83.54,83.8,52747.0,77.0625,77.4223,77.0625,77.3024,52747.0
2022-06-02 15:30:00,83.79,84.34,83.76,84.33,169948.0,77.2932,77.8005,77.2655,77.7913,169948.0
2022-06-03 09:30:00,83.77,84.38,83.4,83.87,75835.0,77.2747,77.8374,76.9334,77.367,75835.0
2022-06-03 10:00:00,83.85,83.98,83.65,83.9,45042.0,77.3485,77.4684,77.164,77.3946,45042.0
2022-06-03 10:30:00,83.88,84.0,83.49,83.8,71359.0,77.3762,77.4869,77.0164,77.3024,71359.0
2022-06-03 11:00:00,83.77,83.77,83.42,83.62,51330.0,77.2747,77.2747,76.9518,77.1363,51330.0
2022-06-03 11:30:00,83.63,83.9,83.59,83.72,52531.0,77.1456,77.3946,77.1087,77.2286,52531.0
2022-06-03 12:00:00,83.7,83.93,83.59,83.93,59662.0,77.2101,77.4223,77.1087,77.4223,59662.0
2022-06-03 12:30:00,83.93,84.01,83.81,84.0,33822.0,77.4223,77.4961,77.3116,77.4869,33822.0
2022-06-03 13:00:00,84.01,84.32,83.88,84.12,45117.0,77.4961,77.7821,77.3762,77.5976,45117.0
2022-06-03 13:30:00,84.08,84.15,83.94,84.0,39063.0,77.5607,77.6252,77.4315,77.4869,39063.0
2022-06-03 14:00:00,83.95,84.2,83.93,84.2,23608.0,77.4408,77.6714,77.4223,77.6714,23608.0
2022-06-03 14:30:00,84.18,84.2,83.91,84.02,31251.0,77.6529,77.6714,77.4039,77.5053,31251.0
2022-06-03 15:00:00,84.02,84.23,83.78,84.23,92533.0,77.5053,77.699,77.2839,77.699,92533.0
2022-06-03 15:30:00,84.25,84.29,83.85,84.25,283369.0,77.7175,77.7544,77.3485,77.7175,283369.0
2022-06-06 09:30:00,85.01,85.01,84.08,84.76,82894.0,78.4186,78.4186,77.5607,78.1879,82894.0
2022-06-06 10:00:00,84.77,85.23,84.71,85.13,53588.0,78.1972,78.6215,78.1418,78.5293,53588.0
2022-06-06 10:30:00,85.11,85.31,84.93,85.18,48322.0,78.5108,78.6953,78.3448,78.5754,48322.0
2022-06-06 11:00:00,85.16,85.24,84.7,84.98,37075.0,78.5569,78.6307,78.1326,78.3909,37075.0
2022-06-06 11:30:00,84.97,85.42,84.94,85.39,24360.0,78.3817,78.7968,78.354,78.7691,24360.0
2022-06-06 12:00:00,85.41,85.41,85.07,85.11,19670.0,78.7875,78.7875,78.4739,78.5108,19670.0
2022-06-06 12:30:00,85.09,85.34,85.04,85.3,19445.0,78.4924,78.723,78.4462,78.6861,19445.0
2022-06-06 13:00:00,85.35,85.41,85.22,85.41,21815.0,78.7322,78.7875,78.6123,78.7875,21815.0
2022-06-06 13:30:00,85.39,85.71,85.38,85.68,39007.0,78.7691,79.0643,78.7599,79.0366,39007.0
2022-06-06 14:00:00,85.7,85.72,85.0,85.04,32360.0,79.0551,79.0735,78.4093,78.4462,32360.0
2022-06-06 14:30:00,85.03,85.03,84.71,84.97,25857.0,78.437,78.437,78.1418,78.3817,25857.0
2022-06-06 15:00:00,84.96,84.96,84.63,84.69,25982.0,78.3724,78.3724,78.068,78.1234,25982.0
2022-06-06 15:30:00,84.68,84.86,84.46,84.72,138973.0,78.1142,78.2802,77.9112,78.151,138973.0
2022-06-07 09:30:00,83.39,84.63,83.26,84.49,74249.0,76.9242,78.068,76.8043,77.9389,74249.0
2022-06-07 10:00:00,84.48,84.82,84.26,84.77,31510.0,77.9297,78.2433,77.7267,78.1972,31510.0
2022-06-07 10:30:00,84.77,85.14,84.7,84.73,39079.0,78.1972,78.5385,78.1326,78.1603,39079.0
2022-06-07 11:00:00,84.74,84.95,84.62,84.72,36001.0,78.1695,78.3632,78.0588,78.151,36001.0
2022-06-07 11:30:00,84.7,84.74,84.48,84.62,35188.0,78.1326,78.1695,77.9297,78.0588,35188.0
2022-06-07 12:00:00,84.62,84.72,84.33,84.42,29534.0,78.0588,78.151,77.7913,77.8743,29534.0
2022-06-07 12:30:00,84.42,84.92,84.37,84.91,39846.0,77.8743,78.3355,77.8282,78.3263,39846.0
2022-06-07 13:00:00,84.92,85.15,84.84,85.03,35657.0,78.3355,78.5477,78.2617,78.437,35657.0
2022-06-07 13:30:00,85.06,85.09,84.61,84.64,28896.0,78.4647,78.4924,78.0496,78.0773,28896.0
2022-06-07 14:00:00,84.62,84.95,84.53,84.74,29354.0,78.0588,78.3632,77.9758,78.1695,29354.0
2022-06-07 14:30:00,84.74,84.93,84.57,84.8,34816.0,78.1695,78.3448,78.0127,78.2248,34816.0
2022-06-07 15:00:00,84.79,85.1,84.78,85.02,52749.0,78.2156,78.5016,78.2064,78.4278,52749.0
2022-06-07 15:30:00,85.0,85.22,84.97,85.08,176994.0,78.4093,78.6123,78.3817,78.4831,176994.0
2022-06-08 09:30:00,84.43,85.49,84.4,85.36,71903.0,77.8835,78.8613,77.8559,78.7414,71903.0
2022-06-08 10:00:00,85.39,85.41,85.05,85.12,56028.0,78.7691,78.7875,78.4555,78.52,56028.0
2022-06-08 10:30:00,85.13,85.31,84.97,85.11,391012.0,78.5293,78.6953,78.3817,78.5108,391012.0
2022-06-08 11:00:00,85.1,85.27,84.93,85.25,46480.0,78.5016,78.6584,78.3448,78.64,46480.0
2022-06-08 11:30:00,85.23,85.81,85.23,85.8,52398.0,78.6215,79.1565,78.6215,79.1473,52398.0
2022-06-08 12:00:00,85.81,85.99,85.61,85.66,34403.0,79.1565,79.3226,78.972,79.0182,34403.0
2022-06-08 12:30:00,85.66,85.67,85.32,85.55,42683.0,79.0182,79.0274,78.7045,78.9167,42683.0
2022-06-08 13:00:00,85.51,85.59,85.33,85.42,45234.0,78.8798,78.9536,78.7138,78.7968,45234.0
2022-06-08 13:30:00,85.43,85.54,85.18,85.34,56669.0,78.806,78.9075,78.5754,78.723,56669.0
2022-06-08 14:00:00,85.35,85.41,85.09,85.17,45016.0,78.7322,78.7875,78.4924,78.5662,45016.0
2022-06-08 14:30:00,85.19,85.3,85.09,85.16,41402.0,78.5846,78.6861,78.4924,78.5569,41402.0
2022-06-08 15:00:00,85.15,85.55,85.07,85.47,63509.0,78.5477,78.9167,78.4739,78.8429,63509.0
2022-06-08 15:30:00,85.47,85.53,85.12,85.18,276227.0,78.8429,78.8982,78.52,78.5754,276227.0
2022-06-09 09:30:00,84.84,85.11,84.16,84.33,89724.0,78.2617,78.5108,77.6345,77.7913,89724.0
2022-06-09 10:00:00,84.32,84.72,84.3,84.56,68792.0,77.7821,78.151,77.7636,78.0035,68792.0
2022-06-09 10:30:00,84.59,84.75,83.6,83.68,58870.0,78.0311,78.1787,77.1179,77.1917,58870.0
2022-06-09 11:00:00,83.7,83.75,83.34,83.64,53645.0,77.2101,77.2563,76.8781,77.1548,53645.0
2022-06-09 11:30:00,83.63,84.02,83.52,84.02,52434.0,77.1456,77.5053,77.0441,77.5053,52434.0
2022-06-09 12:00:00,84.04,84.05,83.63,83.77,40448.0,77.5238,77.533,77.1456,77.2747,40448.0
2022-06-09 12:30:00,83.78,83.79,83.54,83.75,43065.0,77.2839,77.2932,77.0625,77.2563,43065.0
2022-06-09 13:00:00,83.77,83.92,83.65,83.66,38094.0,77.2747,77.4131,77.164,77.1732,38094.0
2022-06-09 13:30:00,83.71,83.75,83.46,83.75,46089.0,77.2194,77.2563,76.9887,77.2563,46089.0
2022-06-09 14:00:00,83.75,83.75,83.43,83.52,46627.0,77.2563,77.2563,76.9611,77.0441,46627.0
2022-06-09 14:30:00,83.53,83.53,83.3,83.3,40160.0,77.0533,77.0533,76.8412,76.8412,40160.0
2022-06-09 15:00:00,83.29,83.34,83.03,83.05,45130.0,76.8319,76.8781,76.5921,76.6105,45130.0
2022-06-09 15:30:00,83.04,83.05,82.46,82.48,214933.0,76.6013,76.6105,76.0663,76.0847,214933.0
2022-06-10 09:30:00,80.79,82.25,80.68,81.09,124623.0,74.5258,75.8726,74.4243,74.8025,124623.0
2022-06-10 10:00:00,81.07,81.08,80.12,80.12,45220.0,74.7841,74.7933,73.9077,73.9077,45220.0
2022-06-10 10:30:00,80.14,81.26,80.14,81.09,47236.0,73.9262,74.9593,73.9262,74.8025,47236.0
2022-06-10 11:00:00,81.05,81.55,81.04,81.23,61190.0,74.7656,75.2268,74.7564,74.9317,61190.0
2022-06-10 11:30:00,81.25,81.48,81.11,81.45,73849.0,74.9501,75.1623,74.821,75.1346,73849.0
2022-06-10 12:00:00,81.45,81.66,81.25,81.42,41862.0,75.1346,75.3283,74.9501,75.1069,41862.0
2022-06-10 12:30:00,81.45,81.75,81.38,81.62,29713.0,75.1346,75.4113,75.07,75.2914,29713.0
2022-06-10 13:00:00,81.65,82.01,81.41,82.0,40512.0,75.3191,75.6512,75.0977,75.642,40512.0
2022-06-10 13:30:00,81.98,82.25,81.74,81.99,48777.0,75.6235,75.8726,75.4021,75.6327,48777.0
2022-06-10 14:00:00,81.99,82.35,81.82,82.17,45875.0,75.6327,75.9648,75.4759,75.7988,45875.0
2022-06-10 14:30:00,82.22,82.53,81.91,82.44,48922.0,75.8449,76.1309,75.5589,76.0478,48922.0
2022-06-10 15:00:00,82.42,82.77,82.13,82.7,100995.0,76.0294,76.3522,75.7619,76.2877,100995.0
2022-06-10 15:30:00,82.69,82.77,81.89,81.91,472071.0,76.2784,76.3522,75.5405,75.5589,472071.0
2022-06-13 09:30:00,80.09,80.63,79.88,80.01,124101.0,73.88,74.3782,73.6863,73.8062,124101.0
2022-06-13 10:00:00,80.04,80.46,79.87,80.03,116029.0,73.8339,74.2214,73.6771,73.8247,116029.0
2022-06-13 10:30:00,80.0,80.21,79.46,79.72,89560.0,73.797,73.9907,73.2989,73.5387,89560.0
2022-06-13 11:00:00,79.73,80.26,79.39,80.07,58748.0,73.548,74.0369,73.2343,73.8616,58748.0
2022-06-13 11:30:00,80.12,80.73,79.93,80.47,67573.0,73.9077,74.4704,73.7325,74.2306,67573.0
2022-06-13 12:00:00,80.47,80.73,80.33,80.59,42831.0,74.2306,74.4704,74.1014,74.3413,42831.0
2022-06-13 12:30:00,80.57,81.43,80.52,80.62,76548.0,74.3228,75.1161,74.2767,74.369,76548.0
2022-06-13 13:00:00,80.62,80.62,80.11,80.2,76306.0,74.369,74.369,73.8985,73.9815,76306.0
2022-06-13 13:30:00,80.21,80.8,80.04,80.68,70358.0,73.9907,74.535,73.8339,74.4243,70358.0
2022-06-13 14:00:00,80.61,80.61,80.2,80.4,53234.0,74.3597,74.3597,73.9815,74.166,53234.0
2022-06-13 14:30:00,80.4,80.63,80.19,80.31,63575.0,74.166,74.3782,73.9723,74.083,63575.0
2022-06-13 15:00:00,80.26,80.57,79.89,79.91,86763.0,74.0369,74.3228,73.6956,73.714,86763.0
2022-06-13 15:30:00,79.89,79.9,79.27,79.73,276279.0,73.6956,73.7048,73.1236,73.548,276279.0
2022-06-14 09:30:00,79.97,80.66,79.74,80.44,79285.0,73.7694,74.4059,73.5572,74.2029,79285.0
2022-06-14 10:00:00,80.42,80.62,80.17,80.22,71126.0,74.1845,74.369,73.9538,74.0,71126.0
2022-06-14 10:30:00,80.22,80.5,79.87,80.44,126325.0,74.0,74.2583,73.6771,74.2029,126325.0
2022-06-14 11:00:00,80.42,80.61,79.84,80.15,107900.0,74.1845,74.3597,73.6494,73.9354,107900.0
2022-06-14 11:30:00,80.14,80.66,79.96,80.62,68367.0,73.9262,74.4059,73.7601,74.369,68367.0
2022-06-14 12:00:00,80.6,80.63,80.12,80.14,138255.0,74.3505,74.3782,73.9077,73.9262,138255.0
2022-06-14 12:30:00,80.14,80.29,79.95,80.29,60814.0,73.9262,74.0645,73.7509,74.0645,60814.0
2022-06-14 13:00:00,80.33,81.03,80.22,80.79,96743.0,74.1014,74.7472,74.0,74.5258,96743.0
2022-06-14 13:30:00,80.78,80.82,80.1,80.16,60955.0,74.5165,74.5534,73.8893,73.9446,60955.0
2022-06-14 14:00:00,80.18,80.43,80.08,80.27,63521.0,73.9631,74.1937,73.8708,74.0461,63521.0
2022-06-14 14:30:00,80.25,80.5,79.95,80.0,110072.0,74.0276,74.2583,73.7509,73.797,110072.0
2022-06-14 15:00:00,79.98,80.16,79.86,80.08,120919.0,73.7786,73.9446,73.6679,73.8708,120919.0
2022-06-14 15:30:00,80.11,80.41,80.02,80.17,287785.0,73.8985,74.1752,73.8155,73.9538,287785.0
2022-06-15 09:30:00,80.82,81.85,80.81,81.79,84320.0,74.5534,75.5036,74.5442,75.4482,84320.0
2022-06-15 10:00:00,81.84,82.28,81.72,81.88,62059.0,75.4944,75.9002,75.3837,75.5313,62059.0
2022-06-15 10:30:00,81.91,81.96,81.45,81.7,53960.0,75.5589,75.6051,75.1346,75.3652,53960.0
2022-06-15 11:00:00,81.68,81.75,81.33,81.45,50236.0,75.3468,75.4113,75.0239,75.1346,50236.0
2022-06-15 11:30:00,81.43,81.79,81.41,81.79,41849.0,75.1161,75.4482,75.0977,75.4482,41849.0
2022-06-15 12:00:00,81.76,81.85,81.58,81.64,92855.0,75.4206,75.5036,75.2545,75.3099,92855.0
2022-06-15 12:30:00,81.62,81.64,80.87,80.89,30600.0,75.2914,75.3099,74.5996,74.618,30600.0
2022-06-15 13:00:00,80.88,81.14,80.84,81.14,64130.0,74.6088,74.8486,74.5719,74.8486,64130.0
2022-06-15 13:30:00,81.14,81.35,80.68,81.26,53275.0,74.8486,75.0423,74.4243,74.9593,53275.0
2022-06-15 14:00:00,81.1,81.58,80.28,80.4,51301.0,74.8117,75.2545,74.0553,74.166,51301.0
2022-06-15 14:30:00,80.41,81.84,79.81,80.77,103908.0,74.1752,75.4944,73.6218,74.5073,103908.0
2022-06-15 15:00:00,80.79,81.38,80.64,81.34,85533.0,74.5258,75.07,74.3874,75.0331,85533.0
2022-06-15 15:30:00,81.36,81.66,80.68,80.78,216134.0,75.0516,75.3283,74.4243,74.5165,216134.0
2022-06-16 09:30:00,79.55,79.55,78.09,79.15,118371.0,73.3819,73.3819,72.0351,73.0129,118371.0
2022-06-16 10:00:00,79.11,79.12,78.07,78.44,98600.0,72.976,72.9853,72.0167,72.358,98600.0
2022-06-16 10:30:00,78.41,78.57,77.79,77.84,86925.0,72.3303,72.4779,71.7584,71.8045,86925.0
2022-06-16 11:00:00,77.81,78.99,77.81,78.87,56226.0,71.7768,72.8653,71.7768,72.7546,56226.0
2022-06-16 11:30:00,78.9,78.94,78.64,78.84,41914.0,72.7823,72.8192,72.5425,72.727,41914.0
2022-06-16 12:00:00,78.88,78.9,78.54,78.9,49649.0,72.7639,72.7823,72.4502,72.7823,49649.0
2022-06-16 12:30:00,78.86,78.94,78.58,78.71,104623.0,72.7454,72.8192,72.4871,72.607,104623.0
2022-06-16 13:00:00,78.75,79.2,78.69,79.17,50725.0,72.6439,73.0591,72.5886,73.0314,50725.0
2022-06-16 13:30:00,79.13,79.17,78.64,78.66,58355.0,72.9945,73.0314,72.5425,72.5609,58355.0
2022-06-16 14:00:00,78.66,78.82,78.44,78.44,55375.0,72.5609,72.7085,72.358,72.358,55375.0
2022-06-16 14:30:00,78.44,78.51,78.1,78.26,38330.0,72.358,72.4226,72.0443,72.1919,38330.0
2022-06-16 15:00:00,78.25,78.81,78.25,78.64,66014.0,72.1827,72.6993,72.1827,72.5425,66014.0
2022-06-16 15:30:00,78.63,78.66,78.01,78.49,347668.0,72.5333,72.5609,71.9613,72.4041,347668.0
2022-06-17 09:30:00,78.69,79.48,78.57,79.3,467490.0,72.5886,73.3173,72.4779,73.1513,467490.0
2022-06-17 10:00:00,79.15,79.15,78.34,78.42,34268.0,73.0129,73.0129,72.2657,72.3395,34268.0
2022-06-17 10:30:00,78.47,78.67,78.22,78.56,39532.0,72.3857,72.5701,72.155,72.4687,39532.0
2022-06-17 11:00:00,78.53,79.05,78.46,78.93,135871.0,72.441,72.9207,72.3764,72.81,135871.0
2022-06-17 11:30:00,78.98,79.04,78.42,78.73,84017.0,72.8561,72.9115,72.3395,72.6255,84017.0
2022-06-17 12:00:00,78.58,78.85,78.48,78.67,34624.0,72.4871,72.7362,72.3949,72.5701,34624.0
2022-06-17 12:30:00,78.6,78.75,78.37,78.5,42632.0,72.5056,72.6439,72.2934,72.4133,42632.0
2022-06-17 13:00:00,78.51,79.28,78.46,79.0,309734.0,72.4226,73.1329,72.3764,72.8746,309734.0
2022-06-17 13:30:00,79.04,79.34,78.96,79.24,38668.0,72.9115,73.1882,72.8377,73.096,38668.0
2022-06-17 14:00:00,79.29,79.41,79.02,79.19,77410.0,73.1421,73.2528,72.893,73.0498,77410.0
2022-06-17 14:30:00,79.11,79.42,79.0,79.12,66181.0,72.976,73.262,72.8746,72.9853,66181.0
2022-06-17 15:00:00,79.14,79.36,78.74,79.29,139626.0,73.0037,73.2066,72.6347,73.1421,139626.0
2022-06-17 15:30:00,79.32,79.32,78.58,78.74,500108.0,73.1698,73.1698,72.4871,72.6347,500108.0
2022-06-21 09:30:00,80.09,80.4,79.24,79.9,115260.0,73.88,74.166,73.096,73.7048,115260.0
2022-06-21 10:00:00,79.88,80.0,79.51,79.85,76559.0,73.6863,73.797,73.345,73.6587,76559.0
2022-06-21 10:30:00,79.89,80.06,79.74,80.02,58475.0,73.6956,73.8524,73.5572,73.8155,58475.0
2022-06-21 11:00:00,80.03,80.24,79.7,79.73,55713.0,73.8247,74.0184,73.5203,73.548,55713.0
2022-06-21 11:30:00,79.7,79.71,79.12,79.23,88156.0,73.5203,73.5295,72.9853,73.0867,88156.0
2022-06-21 12:00:00,79.24,79.85,79.2,79.75,70965.0,73.096,73.6587,73.0591,73.5664,70965.0
2022-06-21 12:30:00,79.77,79.95,79.7,79.94,53076.0,73.5849,73.7509,73.5203,73.7417,53076.0
2022-06-21 13:00:00,79.94,79.97,79.74,79.75,35647.0,73.7417,73.7694,73.5572,73.5664,35647.0
2022-06-21 13:30:00,79.77,79.87,79.67,79.82,46119.0,73.5849,73.6771,73.4926,73.631,46119.0
2022-06-21 14:00:00,79.81,79.98,79.69,79.95,67469.0,73.6218,73.7786,73.5111,73.7509,67469.0
2022-06-21 14:30:00,79.97,80.18,79.79,80.16,74459.0,73.7694,73.9631,73.6033,73.9446,74459.0
2022-06-21 15:00:00,80.16,80.34,80.13,80.33,59133.0,73.9446,74.1107,73.9169,74.1014,59133.0
2022-06-21 15:30:00,80.34,80.5,79.97,80.07,247283.0,74.1107,74.2583,73.7694,73.8616,247283.0
2022-06-22 09:30:00,79.12,79.32,78.25,78.27,118471.0,72.9853,73.1698,72.1827,72.2012,118471.0
2022-06-22 10:00:00,78.27,78.94,77.9,78.81,101438.0,72.2012,72.8192,71.8599,72.6993,101438.0
2022-06-22 10:30:00,78.91,79.24,78.77,78.78,86855.0,72.7915,73.096,72.6624,72.6716,86855.0
2022-06-22 11:00:00,78.76,78.81,78.35,78.44,68723.0,72.6532,72.6993,72.275,72.358,68723.0
2022-06-22 11:30:00,78.44,78.58,78.02,78.24,74839.0,72.358,72.4871,71.9705,72.1735,74839.0
2022-06-22 12:00:00,78.25,78.64,78.09,78.64,35407.0,72.1827,72.5425,72.0351,72.5425,35407.0
2022-06-22 12:30:00,78.61,78.87,78.6,78.8,33541.0,72.5148,72.7546,72.5056,72.6901,33541.0
2022-06-22 13:00:00,78.81,78.95,78.67,78.81,46375.0,72.6993,72.8284,72.5701,72.6993,46375.0
2022-06-22 13:30:00,78.8,78.8,78.43,78.48,87282.0,72.6901,72.6901,72.3488,72.3949,87282.0
2022-06-22 14:00:00,78.48,79.17,78.41,78.91,89248.0,72.3949,73.0314,72.3303,72.7915,89248.0
2022-06-22 14:30:00,78.92,79.16,78.91,79.01,73092.0,72.8008,73.0222,72.7915,72.8838,73092.0
2022-06-22 15:00:00,79.02,79.06,78.67,78.76,85109.0,72.893,72.9299,72.5701,72.6532,85109.0
2022-06-22 15:30:00,78.74,78.8,78.26,78.27,493246.0,72.6347,72.6901,72.1919,72.2012,493246.0
2022-06-23 09:30:00,79.91,80.0,79.06,79.5,196063.0,73.714,73.797,72.9299,73.3358,196063.0
2022-06-23 10:00:00,79.48,79.63,79.27,79.34,115048.0,73.3173,73.4557,73.1236,73.1882,115048.0
2022-06-23 10:30:00,79.36,79.77,79.25,79.31,108424.0,73.2066,73.5849,73.1052,73.1605,108424.0
2022-06-23 11:00:00,79.31,80.09,79.25,80.05,160063.0,73.1605,73.88,73.1052,73.8431,160063.0
2022-06-23 11:30:00,80.16,80.24,79.3,79.36,116980.0,73.9446,74.0184,73.1513,73.2066,116980.0
2022-06-23 12:00:00,79.35,79.78,79.24,79.48,70652.0,73.1974,73.5941,73.096,73.3173,70652.0
2022-06-23 12:30:00,79.5,79.53,78.82,79.01,92073.0,73.3358,73.3635,72.7085,72.8838,92073.0
2022-06-23 13:00:00,78.99,79.28,78.83,79.12,59760.0,72.8653,73.1329,72.7177,72.9853,59760.0
2022-06-23 13:30:00,79.14,79.48,78.99,79.39,50915.0,73.0037,73.3173,72.8653,73.2343,50915.0
2022-06-23 14:00:00,79.41,79.66,79.36,79.66,39291.0,73.2528,73.4834,73.2066,73.4834,39291.0
2022-06-23 14:30:00,79.68,80.05,79.68,80.02,49115.0,73.5018,73.8431,73.5018,73.8155,49115.0
2022-06-23 15:00:00,80.07,80.3,80.02,80.28,64496.0,73.8616,74.0738,73.8155,74.0553,64496.0
2022-06-23 15:30:00,80.28,80.92,80.27,80.84,286174.0,74.0553,74.6457,74.0461,74.5719,286174.0
2022-06-24 09:30:00,81.56,83.32,81.22,83.27,97296.0,75.2361,76.8596,74.9224,76.8135,97296.0
2022-06-24 10:00:00,83.28,83.89,83.27,83.83,68011.0,76.8227,77.3854,76.8135,77.3301,68011.0
2022-06-24 10:30:00,83.86,84.42,83.83,84.39,56809.0,77.3577,77.8743,77.3301,77.8466,56809.0
2022-06-24 11:00:00,84.38,84.46,84.0,84.26,61136.0,77.8374,77.9112,77.4869,77.7267,61136.0
2022-06-24 11:30:00,84.28,84.38,84.06,84.32,42006.0,77.7452,77.8374,77.5422,77.7821,42006.0
2022-06-24 12:00:00,84.29,84.54,84.27,84.43,52867.0,77.7544,77.985,77.7359,77.8835,52867.0
2022-06-24 12:30:00,84.44,84.79,84.41,84.74,31789.0,77.8928,78.2156,77.8651,78.1695,31789.0
2022-06-24 13:00:00,84.71,84.84,84.35,84.48,91193.0,78.1418,78.2617,77.8097,77.9297,91193.0
2022-06-24 13:30:00,84.43,84.65,84.35,84.58,63396.0,77.8835,78.0865,77.8097,78.0219,63396.0
2022-06-24 14:00:00,84.61,84.9,84.61,84.87,58464.0,78.0496,78.3171,78.0496,78.2894,58464.0
2022-06-24 14:30:00,84.87,84.91,84.75,84.91,28815.0,78.2894,78.3263,78.1787,78.3263,28815.0
2022-06-24 15:00:00,84.91,85.11,84.81,85.04,76460.0,78.3263,78.5108,78.2341,78.4462,76460.0
2022-06-24 15:30:00,85.04,85.62,84.99,85.58,346308.0,78.4462,78.9813,78.4001,78.9444,346308.0
2022-06-27 09:30:00,85.93,86.35,85.23,85.57,90779.0,79.2672,79.6547,78.6215,78.9351,90779.0
2022-06-27 10:00:00,85.64,85.75,84.74,85.17,54956.0,78.9997,79.1012,78.1695,78.5662,54956.0
2022-06-27 10:30:00,85.21,86.14,85.19,85.96,81102.0,78.6031,79.4609,78.5846,79.2949,81102.0
2022-06-27 11:00:00,85.96,86.41,85.95,86.27,77732.0,79.2949,79.71,79.2857,79.5809,77732.0
2022-06-27 11:30:00,86.24,86.68,86.03,86.68,109042.0,79.5532,79.9591,79.3595,79.9591,109042.0
2022-06-27 12:00:00,86.67,86.77,85.95,86.0,92129.0,79.9499,80.0421,79.2857,79.3318,92129.0
2022-06-27 12:30:00,86.0,86.33,85.98,86.29,32998.0,79.3318,79.6362,79.3134,79.5993,32998.0
2022-06-27 13:00:00,86.31,86.55,86.08,86.38,49944.0,79.6178,79.8392,79.4056,79.6823,49944.0
2022-06-27 13:30:00,86.37,86.44,86.19,86.4,71405.0,79.6731,79.7377,79.5071,79.7008,71405.0
2022-06-27 14:00:00,86.37,86.37,86.16,86.32,72769.0,79.6731,79.6731,79.4794,79.627,72769.0
2022-06-27 14:30:00,86.29,86.48,86.22,86.4,80944.0,79.5993,79.7746,79.5347,79.7008,80944.0
2022-06-27 15:00:00,86.4,86.51,86.05,86.26,78118.0,79.7008,79.8023,79.3779,79.5716,78118.0
2022-06-27 15:30:00,86.27,86.5,85.99,86.11,279478.0,79.5809,79.793,79.3226,79.4333,279478.0
2022-06-28 09:30:00,86.47,87.32,86.36,86.83,71565.0,79.7654,80.5495,79.6639,80.0974,71565.0
2022-06-28 10:00:00,86.83,87.04,86.34,86.67,66514.0,80.0974,80.2912,79.6454,79.9499,66514.0
2022-06-28 10:30:00,86.63,86.71,86.1,86.22,58758.0,79.913,79.9868,79.424,79.5347,58758.0
2022-06-28 11:00:00,86.19,86.38,85.64,85.65,63106.0,79.5071,79.6823,78.9997,79.0089,63106.0
2022-06-28 11:30:00,85.64,85.8,85.36,85.47,58427.0,78.9997,79.1473,78.7414,78.8429,58427.0
2022-06-28 12:00:00,85.43,85.58,85.23,85.35,67270.0,78.806,78.9444,78.6215,78.7322,67270.0
2022-06-28 12:30:00,85.37,85.54,85.19,85.36,44985.0,78.7507,78.9075,78.5846,78.7414,44985.0
2022-06-28 13:00:00,85.33,85.35,84.96,85.26,36482.0,78.7138,78.7322,78.3724,78.6492,36482.0
2022-06-28 13:30:00,85.25,85.32,85.15,85.29,40968.0,78.64,78.7045,78.5477,78.6769,40968.0
2022-06-28 14:00:00,85.28,85.4,84.79,84.9,51782.0,78.6676,78.7783,78.2156,78.3171,51782.0
2022-06-28 14:30:00,84.89,85.14,84.83,85.01,139391.0,78.3079,78.5385,78.2525,78.4186,139391.0
2022-06-28 15:00:00,85.02,85.32,84.81,85.28,76611.0,78.4278,78.7045,78.2341,78.6676,76611.0
2022-06-28 15:30:00,85.25,85.31,84.98,85.06,295421.0,78.64,78.6953,78.3909,78.4647,295421.0
2022-06-29 09:30:00,86.25,86.88,85.71,86.29,233016.0,79.5624,80.1436,79.0643,79.5993,233016.0
2022-06-29 10:00:00,86.33,86.61,85.53,86.17,118956.0,79.6362,79.8945,78.8982,79.4886,118956.0
2022-06-29 10:30:00,86.19,86.6,86.16,86.26,81219.0,79.5071,79.8853,79.4794,79.5716,81219.0
2022-06-29 11:00:00,86.26,86.28,85.78,85.88,97806.0,79.5716,79.5901,79.1289,79.2211,97806.0
2022-06-29 11:30:00,85.88,86.12,85.82,86.01,75669.0,79.2211,79.4425,79.1658,79.341,75669.0
2022-06-29 12:00:00,86.01,86.05,85.6,85.6,53501.0,79.341,79.3779,78.9628,78.9628,53501.0
2022-06-29 12:30:00,85.62,85.93,85.62,85.77,63139.0,78.9813,79.2672,78.9813,79.1196,63139.0
2022-06-29 13:00:00,85.73,86.02,85.57,85.72,93224.0,79.0827,79.3503,78.9351,79.0735,93224.0
2022-06-29 13:30:00,85.74,86.02,85.67,85.93,76088.0,79.092,79.3503,79.0274,79.2672,76088.0
2022-06-29 14:00:00,85.92,86.01,85.82,85.9,69803.0,79.258,79.341,79.1658,79.2396,69803.0
2022-06-29 14:30:00,85.89,85.9,85.65,85.65,51303.0,79.2303,79.2396,79.0089,79.0089,51303.0
2022-06-29 15:00:00,85.66,85.71,85.49,85.69,118884.0,79.0182,79.0643,78.8613,79.0458,118884.0
2022-06-29 15:30:00,85.68,85.74,85.21,85.32,375625.0,79.0366,79.092,78.6031,78.7045,375625.0
2022-06-30 09:30:00,84.23,84.23,82.93,83.41,146360.0,78.1485,78.1485,76.9423,77.3877,146360.0
2022-06-30 10:00:00,83.37,83.83,83.12,83.82,59168.0,77.3506,77.7774,77.1186,77.7681,59168.0
2022-06-30 10:30:00,83.82,84.39,83.77,84.25,59378.0,77.7681,78.2969,77.7217,78.167,59378.0
2022-06-30 11:00:00,84.21,85.01,84.17,84.91,167930.0,78.1299,78.8722,78.0928,78.7794,167930.0
2022-06-30 11:30:00,84.9,84.95,84.48,84.79,66990.0,78.7701,78.8165,78.3804,78.6681,66990.0
2022-06-30 12:00:00,84.81,85.07,84.55,84.95,68614.0,78.6866,78.9278,78.4454,78.8165,68614.0
2022-06-30 12:30:00,84.95,85.08,84.57,84.61,61879.0,78.8165,78.9371,78.4639,78.5011,61879.0
2022-06-30 13:00:00,84.61,84.71,84.23,84.43,58980.0,78.5011,78.5938,78.1485,78.334,58980.0
2022-06-30 13:30:00,84.43,84.7,84.3,84.61,53423.0,78.334,78.5846,78.2134,78.5011,53423.0
2022-06-30 14:00:00,84.62,84.64,84.01,84.17,68215.0,78.5103,78.5289,77.9444,78.0928,68215.0
2022-06-30 14:30:00,84.17,84.48,84.14,84.26,72394.0,78.0928,78.3804,78.065,78.1763,72394.0
2022-06-30 15:00:00,84.28,84.59,84.04,84.59,70565.0,78.1949,78.4825,77.9722,78.4825,70565.0
2022-06-30 15:30:00,84.57,84.84,84.28,84.79,284878.0,78.4639,78.7144,78.1949,78.6681,284878.0
2022-07-01 09:30:00,84.61,85.92,84.53,85.39,137876.0,78.5011,79.7165,78.4268,79.2247,137876.0
2022-07-01 10:00:00,85.37,85.63,85.12,85.2,143202.0,79.2062,79.4474,78.9742,79.0485,143202.0
2022-07-01 10:30:00,85.19,85.66,84.75,85.22,185295.0,79.0392,79.4752,78.6309,79.067,185295.0
2022-07-01 11:00:00,85.22,85.41,84.93,84.96,148761.0,79.067,79.2433,78.7979,78.8258,148761.0
2022-07-01 11:30:00,85.04,85.3,84.95,85.07,117441.0,78.9,79.1412,78.8165,78.9278,117441.0
2022-07-01 12:00:00,85.08,85.55,84.99,85.38,96782.0,78.9371,79.3732,78.8536,79.2155,96782.0
2022-07-01 12:30:00,85.41,85.44,84.77,85.05,81744.0,79.2433,79.2711,78.6495,78.9093,81744.0
2022-07-01 13:00:00,85.03,85.43,85.03,85.4,60547.0,78.8907,79.2618,78.8907,79.234,60547.0
2022-07-01 13:30:00,85.44,85.71,85.29,85.68,98168.0,79.2711,79.5216,79.132,79.4938,98168.0
2022-07-01 14:00:00,85.7,86.01,85.57,85.81,139912.0,79.5124,79.8,79.3917,79.6144,139912.0
2022-07-01 14:30:00,85.83,86.21,85.82,86.15,115447.0,79.633,79.9855,79.6237,79.9299,115447.0
2022-07-01 15:00:00,86.16,86.17,85.84,86.06,229942.0,79.9391,79.9484,79.6422,79.8464,229942.0
2022-07-01 15:30:00,86.09,86.44,86.04,86.34,293931.0,79.8742,80.1989,79.8278,80.1061,293931.0
2022-07-05 09:30:00,85.29,85.88,85.11,85.23,176847.0,79.132,79.6794,78.965,79.0763,176847.0
2022-07-05 10:00:00,85.23,85.32,84.8,84.95,96896.0,79.0763,79.1598,78.6773,78.8165,96896.0
2022-07-05 10:30:00,84.96,85.51,84.88,85.17,82482.0,78.8258,79.3361,78.7516,79.0206,82482.0
2022-07-05 11:00:00,85.14,85.15,84.73,84.98,171590.0,78.9928,79.0021,78.6124,78.8443,171590.0
2022-07-05 11:30:00,85.0,85.25,84.89,85.07,162967.0,78.8629,79.0948,78.7608,78.9278,162967.0
2022-07-05 12:00:00,85.08,85.5,85.0,85.44,106202.0,78.9371,79.3268,78.8629,79.2711,106202.0
2022-07-05 12:30:00,85.42,85.69,85.31,85.51,56617.0,79.2526,79.5031,79.1505,79.3361,56617.0
2022-07-05 13:00:00,85.49,85.51,85.2,85.37,125495.0,79.3175,79.3361,79.0485,79.2062,125495.0
2022-07-05 13:30:00,85.35,85.42,85.17,85.3,170812.0,79.1876,79.2526,79.0206,79.1412,170812.0
2022-07-05 14:00:00,85.3,85.4,85.08,85.29,106060.0,79.1412,79.234,78.9371,79.132,106060.0
2022-07-05 14:30:00,85.3,85.4,85.16,85.17,133397.0,79.1412,79.234,79.0113,79.0206,133397.0
2022-07-05 15:00:00,85.16,85.32,84.95,85.22,227106.0,79.0113,79.1598,78.8165,79.067,227106.0
2022-07-05 15:30:00,85.21,85.32,85.01,85.2,527317.0,79.0577,79.1598,78.8722,79.0485,527317.0
2022-07-06 09:30:00,85.1,85.72,84.82,84.93,237723.0,78.9557,79.5309,78.6959,78.7979,237723.0
2022-07-06 10:00:00,84.9,85.33,84.78,85.04,104527.0,78.7701,79.1691,78.6588,78.9,104527.0
2022-07-06 10:30:00,85.02,85.06,84.63,84.82,100108.0,78.8814,78.9186,78.5196,78.6959,100108.0
2022-07-06 11:00:00,84.8,85.08,84.69,84.94,78975.0,78.6773,78.9371,78.5753,78.8072,78975.0
2022-07-06 11:30:00,84.93,85.02,84.68,84.96,84729.0,78.7979,78.8814,78.566,78.8258,84729.0
2022-07-06 12:00:00,85.0,85.01,84.7,84.88,56911.0,78.8629,78.8722,78.5846,78.7516,56911.0
2022-07-06 12:30:00,84.87,85.05,84.81,84.98,145580.0,78.7423,78.9093,78.6866,78.8443,145580.0
2022-07-06 13:00:00,84.98,85.1,84.8,84.84,101800.0,78.8443,78.9557,78.6773,78.7144,101800.0
2022-07-06 13:30:00,84.83,85.01,84.81,84.93,136830.0,78.7052,78.8722,78.6866,78.7979,136830.0
2022-07-06 14:00:00,84.92,85.11,84.56,85.1,209213.0,78.7887,78.965,78.4547,78.9557,209213.0
2022-07-06 14:30:00,85.1,85.56,85.0,85.39,279797.0,78.9557,79.3825,78.8629,79.2247,279797.0
2022-07-06 15:00:00,85.41,85.44,85.15,85.31,219741.0,79.2433,79.2711,79.0021,79.1505,219741.0
2022-07-06 15:30:00,85.31,85.41,84.68,84.82,468901.0,79.1505,79.2433,78.566,78.6959,468901.0
2022-07-07 09:30:00,85.26,85.82,84.93,85.13,247987.0,79.1041,79.6237,78.7979,78.9835,247987.0
2022-07-07 10:00:00,85.1,85.47,84.4,85.43,134995.0,78.9557,79.299,78.3062,79.2618,134995.0
2022-07-07 10:30:00,85.44,85.45,85.19,85.26,109398.0,79.2711,79.2804,79.0392,79.1041,109398.0
2022-07-07 11:00:00,85.27,85.35,85.11,85.19,92009.0,79.1134,79.1876,78.965,79.0392,92009.0
2022-07-07 11:30:00,85.17,85.3,85.12,85.28,61715.0,79.0206,79.1412,78.9742,79.1227,61715.0
2022-07-07 12:00:00,85.28,85.3,85.09,85.23,63965.0,79.1227,79.1412,78.9464,79.0763,63965.0
2022-07-07 12:30:00,85.25,85.3,85.07,85.16,52656.0,79.0948,79.1412,78.9278,79.0113,52656.0
2022-07-07 13:00:00,85.14,85.25,85.08,85.19,61937.0,78.9928,79.0948,78.9371,79.0392,61937.0
2022-07-07 13:30:00,85.21,85.24,85.08,85.12,64780.0,79.0577,79.0856,78.9371,78.9742,64780.0
2022-07-07 14:00:00,85.13,85.29,85.08,85.24,94208.0,78.9835,79.132,78.9371,79.0856,94208.0
2022-07-07 14:30:00,85.25,85.65,85.17,85.57,142698.0,79.0948,79.466,79.0206,79.3917,142698.0
2022-07-07 15:00:00,85.56,86.01,85.56,85.97,184742.0,79.3825,79.8,79.3825,79.7629,184742.0
2022-07-07 15:30:00,85.97,86.1,85.79,86.01,378960.0,79.7629,79.8835,79.5959,79.8,378960.0
2022-07-08 09:30:00,86.22,87.34,86.11,86.75,136234.0,79.9948,81.0339,79.8927,80.4865,136234.0
2022-07-08 10:00:00,86.76,86.98,86.36,86.94,205317.0,80.4958,80.6999,80.1247,80.6628,205317.0
2022-07-08 10:30:00,86.92,87.43,86.86,87.07,127737.0,80.6443,81.1174,80.5886,80.7834,127737.0
2022-07-08 11:00:00,87.09,87.1,86.51,86.57,58382.0,80.802,80.8113,80.2639,80.3195,58382.0
2022-07-08 11:30:00,86.55,86.55,86.13,86.42,70637.0,80.301,80.301,79.9113,80.1804,70637.0
2022-07-08 12:00:00,86.42,86.45,85.93,85.96,60059.0,80.1804,80.2082,79.7257,79.7536,60059.0
2022-07-08 12:30:00,85.96,86.13,85.86,85.93,80430.0,79.7536,79.9113,79.6608,79.7257,80430.0
2022-07-08 13:00:00,85.94,86.06,85.85,86.06,31271.0,79.735,79.8464,79.6515,79.8464,31271.0
2022-07-08 13:30:00,86.06,86.11,85.94,85.98,123747.0,79.8464,79.8927,79.735,79.7721,123747.0
2022-07-08 14:00:00,85.98,86.33,85.95,86.28,61231.0,79.7721,80.0969,79.7443,80.0505,61231.0
2022-07-08 14:30:00,86.27,86.56,86.23,86.53,47805.0,80.0412,80.3103,80.0041,80.2824,47805.0
2022-07-08 15:00:00,86.53,86.76,86.42,86.42,65046.0,80.2824,80.4958,80.1804,80.1804,65046.0
2022-07-08 15:30:00,86.43,86.52,86.09,86.14,204639.0,80.1896,80.2731,79.8742,79.9206,204639.0
2022-07-11 09:30:00,85.77,86.82,85.77,86.52,110164.0,79.5773,80.5515,79.5773,80.2731,110164.0
2022-07-11 10:00:00,86.47,86.52,85.88,85.98,51925.0,80.2268,80.2731,79.6794,79.7721,51925.0
2022-07-11 10:30:00,85.99,86.03,85.41,85.45,100350.0,79.7814,79.8185,79.2433,79.2804,100350.0
2022-07-11 11:00:00,85.45,85.89,85.43,85.89,55691.0,79.2804,79.6886,79.2618,79.6886,55691.0
2022-07-11 11:30:00,85.91,85.98,85.74,85.93,30001.0,79.7072,79.7721,79.5495,79.7257,30001.0
2022-07-11 12:00:00,85.95,86.17,85.89,86.13,36318.0,79.7443,79.9484,79.6886,79.9113,36318.0
2022-07-11 12:30:00,86.13,86.39,86.1,86.37,29633.0,79.9113,80.1525,79.8835,80.134,29633.0
2022-07-11 13:00:00,86.35,86.55,86.27,86.54,35051.0,80.1154,80.301,80.0412,80.2917,35051.0
2022-07-11 13:30:00,86.53,86.76,86.43,86.45,88660.0,80.2824,80.4958,80.1896,80.2082,88660.0
2022-07-11 14:00:00,86.44,86.5,86.33,86.48,35217.0,80.1989,80.2546,80.0969,80.236,35217.0
2022-07-11 14:30:00,86.47,86.49,86.31,86.37,26130.0,80.2268,80.2453,80.0783,80.134,26130.0
2022-07-11 15:00:00,86.4,86.4,86.15,86.27,71489.0,80.1618,80.1618,79.9299,80.0412,71489.0
2022-07-11 15:30:00,86.26,86.37,86.14,86.35,141292.0,80.0319,80.134,79.9206,80.1154,141292.0
2022-07-12 09:30:00,86.32,87.5,86.32,86.94,136937.0,80.0876,81.1824,80.0876,80.6628,136937.0
2022-07-12 10:00:00,86.93,87.5,86.71,87.3,82208.0,80.6535,81.1824,80.4494,80.9968,82208.0
2022-07-12 10:30:00,87.31,87.64,87.26,87.5,61774.0,81.0061,81.3123,80.9597,81.1824,61774.0
2022-07-12 11:00:00,87.52,87.54,87.02,87.03,93664.0,81.2009,81.2195,80.737,80.7463,93664.0
2022-07-12 11:30:00,87.04,87.07,86.84,86.86,34240.0,80.7556,80.7834,80.57,80.5886,34240.0
2022-07-12 12:00:00,86.87,87.0,86.65,86.84,56117.0,80.5979,80.7185,80.3938,80.57,56117.0
2022-07-12 12:30:00,86.87,86.87,86.72,86.84,36959.0,80.5979,80.5979,80.4587,80.57,36959.0
2022-07-12 13:00:00,86.84,86.92,86.7,86.79,42737.0,80.57,80.6443,80.4402,80.5237,42737.0
2022-07-12 13:30:00,86.78,86.94,86.72,86.94,48648.0,80.5144,80.6628,80.4587,80.6628,48648.0
2022-07-12 14:00:00,86.94,87.02,86.85,86.88,47785.0,80.6628,80.737,80.5793,80.6072,47785.0
2022-07-12 14:30:00,86.9,87.0,86.8,86.82,36206.0,80.6257,80.7185,80.5329,80.5515,36206.0
2022-07-12 15:00:00,86.81,86.81,86.29,86.3,64208.0,80.5422,80.5422,80.0598,80.069,64208.0
2022-07-12 15:30:00,86.3,86.46,86.04,86.45,190116.0,80.069,80.2175,79.8278,80.2082,190116.0
2022-07-13 09:30:00,85.49,86.2,84.91,86.04,113034.0,79.3175,79.9763,78.7794,79.8278,113034.0
2022-07-13 10:00:00,86.01,86.15,85.47,85.7,109344.0,79.8,79.9299,79.299,79.5124,109344.0
2022-07-13 10:30:00,85.73,86.24,85.73,86.21,76583.0,79.5402,80.0134,79.5402,79.9855,76583.0
2022-07-13 11:00:00,86.19,86.58,86.12,86.32,35430.0,79.967,80.3288,79.902,80.0876,35430.0
2022-07-13 11:30:00,86.27,86.48,86.17,86.38,31168.0,80.0412,80.236,79.9484,80.1433,31168.0
2022-07-13 12:00:00,86.43,86.62,86.34,86.58,40027.0,80.1896,80.3659,80.1061,80.3288,40027.0
2022-07-13 12:30:00,86.55,86.85,86.52,86.84,34479.0,80.301,80.5793,80.2731,80.57,34479.0
2022-07-13 13:00:00,86.84,87.07,86.73,86.9,36421.0,80.57,80.7834,80.468,80.6257,36421.0
2022-07-13 13:30:00,86.89,87.08,86.75,87.05,21567.0,80.6164,80.7927,80.4865,80.7649,21567.0
2022-07-13 14:00:00,87.05,87.05,86.65,86.98,64419.0,80.7649,80.7649,80.3938,80.6999,64419.0
2022-07-13 14:30:00,86.98,87.08,86.87,87.08,53614.0,80.6999,80.7927,80.5979,80.7927,53614.0
2022-07-13 15:00:00,87.06,87.06,86.68,86.8,100364.0,80.7742,80.7742,80.4216,80.5329,100364.0
2022-07-13 15:30:00,86.81,86.84,86.26,86.27,204524.0,80.5422,80.57,80.0319,80.0412,204524.0
2022-07-14 09:30:00,85.09,86.1,84.95,85.68,128423.0,78.9464,79.8835,78.8165,79.4938,128423.0
2022-07-14 10:00:00,85.68,85.74,85.42,85.64,59072.0,79.4938,79.5495,79.2526,79.4567,59072.0
2022-07-14 10:30:00,85.73,85.84,85.55,85.66,71126.0,79.5402,79.6422,79.3732,79.4752,71126.0
2022-07-14 11:00:00,85.68,86.09,85.66,86.07,60841.0,79.4938,79.8742,79.4752,79.8556,60841.0
2022-07-14 11:30:00,86.08,86.24,85.96,86.15,72070.0,79.8649,80.0134,79.7536,79.9299,72070.0
2022-07-14 12:00:00,86.23,86.26,86.05,86.06,108231.0,80.0041,80.0319,79.8371,79.8464,108231.0
2022-07-14 12:30:00,86.08,86.17,85.85,86.03,45303.0,79.8649,79.9484,79.6515,79.8185,45303.0
2022-07-14 13:00:00,86.06,86.18,85.93,86.17,43698.0,79.8464,79.9577,79.7257,79.9484,43698.0
2022-07-14 13:30:00,86.17,86.43,85.95,86.41,37007.0,79.9484,80.1896,79.7443,80.1711,37007.0
2022-07-14 14:00:00,86.4,86.7,86.33,86.67,21716.0,80.1618,80.4402,80.0969,80.4123,21716.0
2022-07-14 14:30:00,86.68,86.79,86.53,86.69,33826.0,80.4216,80.5237,80.2824,80.4309,33826.0
2022-07-14 15:00:00,86.72,86.83,86.49,86.82,26544.0,80.4587,80.5608,80.2453,80.5515,26544.0
2022-07-14 15:30:00,86.83,86.88,86.65,86.73,160362.0,80.5608,80.6072,80.3938,80.468,160362.0
2022-07-15 09:30:00,88.03,88.12,87.35,87.8,118567.0,81.6741,81.7576,81.0432,81.4607,118567.0
2022-07-15 10:00:00,87.79,88.11,87.69,88.04,135211.0,81.4515,81.7483,81.3587,81.6834,135211.0
2022-07-15 10:30:00,88.02,88.24,88.02,88.1,73134.0,81.6648,81.869,81.6648,81.7391,73134.0
2022-07-15 11:00:00,88.07,88.07,87.73,87.8,54793.0,81.7112,81.7112,81.3958,81.4607,54793.0
2022-07-15 11:30:00,87.83,87.94,87.69,87.77,64003.0,81.4886,81.5906,81.3587,81.4329,64003.0
2022-07-15 12:00:00,87.74,87.94,87.74,87.89,33252.0,81.4051,81.5906,81.4051,81.5442,33252.0
2022-07-15 12:30:00,87.9,87.94,87.65,87.82,35708.0,81.5535,81.5906,81.3216,81.4793,35708.0
2022-07-15 13:00:00,87.85,87.96,87.78,87.82,75139.0,81.5071,81.6092,81.4422,81.4793,75139.0
2022-07-15 13:30:00,87.81,87.85,87.48,87.53,26837.0,81.47,81.5071,81.1638,81.2102,26837.0
2022-07-15 14:00:00,87.5,87.68,87.39,87.54,34283.0,81.1824,81.3494,81.0803,81.2195,34283.0
2022-07-15 14:30:00,87.56,87.66,87.46,87.51,149719.0,81.2381,81.3308,81.1453,81.1917,149719.0
2022-07-15 15:00:00,87.5,87.63,87.39,87.41,89783.0,81.1824,81.303,81.0803,81.0989,89783.0
2022-07-15 15:30:00,87.42,87.65,87.33,87.61,242106.0,81.1082,81.3216,81.0247,81.2844,242106.0
2022-07-18 09:30:00,88.18,88.54,87.56,87.85,153312.0,81.8133,82.1473,81.2381,81.5071,153312.0
2022-07-18 10:00:00,87.89,88.0,87.71,87.84,103000.0,81.5442,81.6463,81.3772,81.4978,103000.0
2022-07-18 10:30:00,87.84,88.0,87.62,87.81,104309.0,81.4978,81.6463,81.2937,81.47,104309.0
2022-07-18 11:00:00,87.8,87.85,87.55,87.64,69306.0,81.4607,81.5071,81.2288,81.3123,69306.0
2022-07-18 11:30:00,87.64,87.8,87.38,87.38,106143.0,81.3123,81.4607,81.0711,81.0711,106143.0
2022-07-18 12:00:00,87.4,87.6,87.27,87.56,46878.0,81.0896,81.2752,80.969,81.2381,46878.0
2022-07-18 12:30:00,87.58,87.7,87.48,87.52,41226.0,81.2566,81.3679,81.1638,81.2009,41226.0
2022-07-18 13:00:00,87.52,87.59,87.26,87.31,43469.0,81.2009,81.2659,80.9597,81.0061,43469.0
2022-07-18 13:30:00,87.31,87.33,86.84,86.86,106667.0,81.0061,81.0247,80.57,80.5886,106667.0
2022-07-18 14:00:00,86.86,86.95,86.56,86.68,111959.0,80.5886,80.6721,80.3103,80.4216,111959.0
2022-07-18 14:30:00,86.67,86.74,86.48,86.61,144029.0,80.4123,80.4773,80.236,80.3566,144029.0
2022-07-18 15:00:00,86.62,86.7,86.31,86.42,239598.0,80.3659,80.4402,80.0783,80.1804,239598.0
2022-07-18 15:30:00,86.42,86.42,86.0,86.34,360957.0,80.1804,80.1804,79.7907,80.1061,360957.0
2022-07-19 09:30:00,87.3,87.55,86.35,87.55,132503.0,80.9968,81.2288,80.1154,81.2288,132503.0
2022-07-19 10:00:00,87.59,88.27,87.59,88.2,61018.0,81.2659,81.8968,81.2659,81.8318,61018.0
2022-07-19 10:30:00,88.2,88.21,87.64,87.65,90457.0,81.8318,81.8411,81.3123,81.3216,90457.0
2022-07-19 11:00:00,87.66,87.74,87.28,87.38,95971.0,81.3308,81.4051,80.9783,81.0711,95971.0
2022-07-19 11:30:00,87.38,87.43,87.18,87.22,83141.0,81.0711,81.1174,80.8855,80.9226,83141.0
2022-07-19 12:00:00,87.22,87.41,87.13,87.31,66230.0,80.9226,81.0989,80.8391,81.0061,66230.0
2022-07-19 12:30:00,87.32,87.47,87.25,87.4,70661.0,81.0154,81.1546,80.9504,81.0896,70661.0
2022-07-19 13:00:00,87.4,87.52,87.2,87.3,98125.0,81.0896,81.2009,80.9041,80.9968,98125.0
2022-07-19 13:30:00,87.31,87.37,87.17,87.22,88034.0,81.0061,81.0618,80.8762,80.9226,88034.0
2022-07-19 14:00:00,87.22,87.34,87.16,87.33,102895.0,80.9226,81.0339,80.8669,81.0247,102895.0
2022-07-19 14:30:00,87.33,87.54,87.29,87.5,96665.0,81.0247,81.2195,80.9876,81.1824,96665.0
2022-07-19 15:00:00,87.5,87.72,87.36,87.52,210063.0,81.1824,81.3865,81.0525,81.2009,210063.0
2022-07-19 15:30:00,87.5,87.77,87.3,87.33,534445.0,81.1824,81.4329,80.9968,81.0247,534445.0
2022-07-20 09:30:00,87.73,88.62,87.73,87.92,105371.0,81.3958,82.2215,81.3958,81.5721,105371.0
2022-07-20 10:00:00,87.94,88.36,87.84,88.31,49803.0,81.5906,81.9803,81.4978,81.9339,49803.0
2022-07-20 10:30:00,88.3,88.64,88.26,88.57,49594.0,81.9246,82.2401,81.8875,82.1751,49594.0
2022-07-20 11:00:00,88.55,88.72,88.44,88.66,77209.0,82.1566,82.3143,82.0545,82.2586,77209.0
2022-07-20 11:30:00,88.66,88.84,88.55,88.8,45077.0,82.2586,82.4256,82.1566,82.3885,45077.0
2022-07-20 12:00:00,88.81,88.81,88.55,88.6,79595.0,82.3978,82.3978,82.1566,82.203,79595.0
2022-07-20 12:30:00,88.61,88.65,88.28,88.44,136236.0,82.2122,82.2494,81.9061,82.0545,136236.0
2022-07-20 13:00:00,88.44,88.47,88.16,88.46,68508.0,82.0545,82.0824,81.7947,82.0731,68508.0
2022-07-20 13:30:00,88.44,88.62,88.19,88.23,58536.0,82.0545,82.2215,81.8226,81.8597,58536.0
2022-07-20 14:00:00,88.25,88.46,88.25,88.44,53746.0,81.8782,82.0731,81.8782,82.0545,53746.0
2022-07-20 14:30:00,88.43,88.57,88.22,88.32,67008.0,82.0452,82.1751,81.8504,81.9432,67008.0
2022-07-20 15:00:00,88.33,88.64,88.33,88.61,147397.0,81.9525,82.2401,81.9525,82.2122,147397.0
2022-07-20 15:30:00,88.61,88.63,88.17,88.28,392371.0,82.2122,82.2308,81.804,81.9061,392371.0
2022-07-21 09:30:00,87.84,88.13,87.59,87.65,64271.0,81.4978,81.7669,81.2659,81.3216,64271.0
2022-07-21 10:00:00,87.77,87.85,87.05,87.18,82418.0,81.4329,81.5071,80.7649,80.8855,82418.0
2022-07-21 10:30:00,87.21,87.43,87.21,87.41,62015.0,80.9133,81.1174,80.9133,81.0989,62015.0
2022-07-21 11:00:00,87.39,87.46,87.01,87.09,69265.0,81.0803,81.1453,80.7278,80.802,69265.0
2022-07-21 11:30:00,87.12,87.41,87.01,87.07,117142.0,80.8298,81.0989,80.7278,80.7834,117142.0
2022-07-21 12:00:00,87.07,87.39,87.02,87.29,301363.0,80.7834,81.0803,80.737,80.9876,301363.0
2022-07-21 12:30:00,87.28,87.48,87.14,87.19,118866.0,80.9783,81.1638,80.8484,80.8948,118866.0
2022-07-21 13:00:00,87.19,87.2,86.86,86.97,165999.0,80.8948,80.9041,80.5886,80.6907,165999.0
2022-07-21 13:30:00,86.96,86.98,86.64,86.69,112025.0,80.6814,80.6999,80.3845,80.4309,112025.0
2022-07-21 14:00:00,86.69,87.11,86.65,86.82,106123.0,80.4309,80.8205,80.3938,80.5515,106123.0
2022-07-21 14:30:00,86.82,86.85,86.58,86.75,125135.0,80.5515,80.5793,80.3288,80.4865,125135.0
2022-07-21 15:00:00,86.76,87.08,86.76,86.96,109742.0,80.4958,80.7927,80.4958,80.6814,109742.0
2022-07-21 15:30:00,86.96,87.0,86.83,86.92,361973.0,80.6814,80.7185,80.5608,80.6443,361973.0
2022-07-22 09:30:00,87.08,87.74,86.9,87.01,107197.0,80.7927,81.4051,80.6257,80.7278,107197.0
2022-07-22 10:00:00,86.99,87.32,86.96,87.12,105940.0,80.7092,81.0154,80.6814,80.8298,105940.0
2022-07-22 10:30:00,87.1,87.13,86.82,86.82,101172.0,80.8113,80.8391,80.5515,80.5515,101172.0
2022-07-22 11:00:00,86.81,86.88,86.48,86.48,91589.0,80.5422,80.6072,80.236,80.236,91589.0
2022-07-22 11:30:00,86.49,86.88,86.47,86.87,122338.0,80.2453,80.6072,80.2268,80.5979,122338.0
2022-07-22 12:00:00,86.88,87.14,86.87,87.12,134865.0,80.6072,80.8484,80.5979,80.8298,134865.0
2022-07-22 12:30:00,87.11,87.18,86.85,86.85,52029.0,80.8205,80.8855,80.5793,80.5793,52029.0
2022-07-22 13:00:00,86.83,86.9,86.62,86.67,82666.0,80.5608,80.6257,80.3659,80.4123,82666.0
2022-07-22 13:30:00,86.66,86.68,86.45,86.47,66990.0,80.403,80.4216,80.2082,80.2268,66990.0
2022-07-22 14:00:00,86.47,86.49,86.13,86.27,148517.0,80.2268,80.2453,79.9113,80.0412,148517.0
2022-07-22 14:30:00,86.28,86.47,86.16,86.42,131524.0,80.0505,80.2268,79.9391,80.1804,131524.0
2022-07-22 15:00:00,86.43,86.71,86.42,86.71,86929.0,80.1896,80.4494,80.1804,80.4494,86929.0
2022-07-22 15:30:00,86.77,86.91,86.56,86.87,389446.0,80.5051,80.635,80.3103,80.5979,389446.0
2022-07-25 09:30:00,87.2,87.58,86.89,87.32,70513.0,80.9041,81.2566,80.6164,81.0154,70513.0
2022-07-25 10:00:00,87.33,87.95,87.31,87.51,147450.0,81.0247,81.5999,81.0061,81.1917,147450.0
2022-07-25 10:30:00,87.48,87.53,87.24,87.28,50174.0,81.1638,81.2102,80.9412,80.9783,50174.0
2022-07-25 11:00:00,87.27,87.4,87.23,87.4,42902.0,80.969,81.0896,80.9319,81.0896,42902.0
2022-07-25 11:30:00,87.39,87.44,87.26,87.33,28858.0,81.0803,81.1267,80.9597,81.0247,28858.0
2022-07-25 12:00:00,87.34,87.37,87.16,87.33,43434.0,81.0339,81.0618,80.8669,81.0247,43434.0
2022-07-25 12:30:00,87.34,87.43,87.28,87.29,26504.0,81.0339,81.1174,80.9783,80.9876,26504.0
2022-07-25 13:00:00,87.28,87.39,87.21,87.25,66302.0,80.9783,81.0803,80.9133,80.9504,66302.0
2022-07-25 13:30:00,87.25,87.36,87.24,87.28,43031.0,80.9504,81.0525,80.9412,80.9783,43031.0
2022-07-25 14:00:00,87.26,87.35,87.23,87.27,50868.0,80.9597,81.0432,80.9319,80.969,50868.0
2022-07-25 14:30:00,87.28,87.36,87.26,87.27,67443.0,80.9783,81.0525,80.9597,80.969,67443.0
2022-07-25 15:00:00,87.28,87.37,87.22,87.33,75753.0,80.9783,81.0618,80.9226,81.0247,75753.0
2022-07-25 15:30:00,87.32,87.88,87.26,87.86,244803.0,81.0154,81.535,80.9597,81.5164,244803.0
2022-07-26 09:30:00,87.08,87.47,86.45,87.4,139971.0,80.7927,81.1546,80.2082,81.0896,139971.0
2022-07-26 10:00:00,87.37,87.43,86.97,87.35,84453.0,81.0618,81.1174,80.6907,81.0432,84453.0
2022-07-26 10:30:00,87.36,87.44,86.99,87.19,77416.0,81.0525,81.1267,80.7092,80.8948,77416.0
2022-07-26 11:00:00,87.23,87.34,86.89,86.89,78584.0,80.9319,81.0339,80.6164,80.6164,78584.0
2022-07-26 11:30:00,86.87,87.01,86.7,86.72,134096.0,80.5979,80.7278,80.4402,80.4587,134096.0
2022-07-26 12:00:00,86.74,86.91,86.69,86.9,62447.0,80.4773,80.635,80.4309,80.6257,62447.0
2022-07-26 12:30:00,86.89,86.93,86.63,86.65,72532.0,80.6164,80.6535,80.3752,80.3938,72532.0
2022-07-26 13:00:00,86.61,86.75,86.43,86.64,108642.0,80.3566,80.4865,80.1896,80.3845,108642.0
2022-07-26 13:30:00,86.63,86.7,86.36,86.59,108009.0,80.3752,80.4402,80.1247,80.3381,108009.0
2022-07-26 14:00:00,86.61,86.82,86.54,86.54,85161.0,80.3566,80.5515,80.2917,80.2917,85161.0
2022-07-26 14:30:00,86.53,86.59,86.4,86.51,86441.0,80.2824,80.3381,80.1618,80.2639,86441.0
2022-07-26 15:00:00,86.51,86.61,86.39,86.52,114612.0,80.2639,80.3566,80.1525,80.2731,114612.0
2022-07-26 15:30:00,86.52,86.55,86.06,86.15,584815.0,80.2731,80.301,79.8464,79.9299,584815.0
2022-07-27 09:30:00,86.72,87.03,86.3,86.31,146966.0,80.4587,80.7463,80.069,80.0783,146966.0
2022-07-27 10:00:00,86.34,86.49,86.18,86.24,96473.0,80.1061,80.2453,79.9577,80.0134,96473.0
2022-07-27 10:30:00,86.2,86.3,85.8,85.92,86117.0,79.9763,80.069,79.6051,79.7165,86117.0
2022-07-27 11:00:00,85.92,86.25,85.9,86.22,134190.0,79.7165,80.0226,79.6979,79.9948,134190.0
2022-07-27 11:30:00,86.23,86.3,86.11,86.22,108770.0,80.0041,80.069,79.8927,79.9948,108770.0
2022-07-27 12:00:00,86.24,86.4,86.16,86.25,109059.0,80.0134,80.1618,79.9391,80.0226,109059.0
2022-07-27 12:30:00,86.25,86.26,85.91,85.98,89478.0,80.0226,80.0319,79.7072,79.7721,89478.0
2022-07-27 13:00:00,85.98,86.06,85.9,86.03,78853.0,79.7721,79.8464,79.6979,79.8185,78853.0
2022-07-27 13:30:00,86.02,86.21,85.98,86.09,87226.0,79.8092,79.9855,79.7721,79.8742,87226.0
2022-07-27 14:00:00,86.1,86.16,85.73,85.83,70117.0,79.8835,79.9391,79.5402,79.633,70117.0
2022-07-27 14:30:00,85.8,86.26,85.73,86.05,209417.0,79.6051,80.0319,79.5402,79.8371,209417.0
2022-07-27 15:00:00,86.03,86.41,86.02,86.4,216972.0,79.8185,80.1711,79.8092,80.1618,216972.0
2022-07-27 15:30:00,86.4,86.7,86.24,86.3,765717.0,80.1618,80.4402,80.0134,80.069,765717.0
2022-07-28 09:30:00,86.25,86.86,86.08,86.38,160874.0,80.0226,80.5886,79.8649,80.1433,160874.0
2022-07-28 10:00:00,86.4,86.45,86.12,86.31,102190.0,80.1618,80.2082,79.902,80.0783,102190.0
2022-07-28 10:30:00,86.34,86.49,86.26,86.4,205533.0,80.1061,80.2453,80.0319,80.1618,205533.0
2022-07-28 11:00:00,86.39,86.52,86.31,86.47,163233.0,80.1525,80.2731,80.0783,80.2268,163233.0
2022-07-28 11:30:00,86.47,86.85,86.37,86.54,225495.0,80.2268,80.5793,80.134,80.2917,225495.0
2022-07-28 12:00:00,86.55,86.73,86.49,86.62,88327.0,80.301,80.468,80.2453,80.3659,88327.0
2022-07-28 12:30:00,86.63,86.66,86.46,86.59,85035.0,80.3752,80.403,80.2175,80.3381,85035.0
2022-07-28 13:00:00,86.59,86.9,86.56,86.85,95149.0,80.3381,80.6257,80.3103,80.5793,95149.0
2022-07-28 13:30:00,86.85,86.91,86.83,86.87,74454.0,80.5793,80.635,80.5608,80.5979,74454.0
2022-07-28 14:00:00,86.86,86.89,86.79,86.81,94480.0,80.5886,80.6164,80.5237,80.5422,94480.0
2022-07-28 14:30:00,86.82,87.08,86.79,86.92,87730.0,80.5515,80.7927,80.5237,80.6443,87730.0
2022-07-28 15:00:00,86.93,87.05,86.92,87.03,99059.0,80.6535,80.7649,80.6443,80.7463,99059.0
2022-07-28 15:30:00,87.03,87.33,86.94,87.28,318571.0,80.7463,81.0247,80.6628,80.9783,318571.0
2022-07-29 09:30:00,86.96,87.17,86.11,86.29,78531.0,80.6814,80.8762,79.8927,80.0598,78531.0
2022-07-29 10:00:00,86.27,86.63,86.17,86.52,115786.0,80.0412,80.3752,79.9484,80.2731,115786.0
2022-07-29 10:30:00,86.5,86.9,86.1,86.14,67337.0,80.2546,80.6257,79.8835,79.9206,67337.0
2022-07-29 11:00:00,86.14,86.21,85.57,85.63,92153.0,79.9206,79.9855,79.3917,79.4474,92153.0
2022-07-29 11:30:00,85.63,85.64,85.21,85.23,401399.0,79.4474,79.4567,79.0577,79.0763,401399.0
2022-07-29 12:00:00,85.23,85.28,84.95,85.11,153417.0,79.0763,79.1227,78.8165,78.965,153417.0
2022-07-29 12:30:00,85.1,85.14,84.86,84.92,84734.0,78.9557,78.9928,78.733,78.7887,84734.0
2022-07-29 13:00:00,84.91,85.37,84.89,85.29,101919.0,78.7794,79.2062,78.7608,79.132,101919.0
2022-07-29 13:30:00,85.27,85.37,85.15,85.21,227991.0,79.1134,79.2062,79.0021,79.0577,227991.0
2022-07-29 14:00:00,85.22,85.35,84.57,84.64,145276.0,79.067,79.1876,78.4639,78.5289,145276.0
2022-07-29 14:30:00,84.64,84.77,84.54,84.62,142053.0,78.5289,78.6495,78.4361,78.5103,142053.0
2022-07-29 15:00:00,84.64,84.91,84.61,84.91,117840.0,78.5289,78.7794,78.5011,78.7794,117840.0
2022-07-29 15:30:00,84.91,85.11,84.77,84.86,624113.0,78.7794,78.965,78.6495,78.733,624113.0
2022-08-01 09:30:00,84.46,85.5,83.78,85.44,163853.0,78.3619,79.3268,77.731,79.2711,163853.0
2022-08-01 10:00:00,85.44,85.71,85.1,85.41,94723.0,79.2711,79.5216,78.9557,79.2433,94723.0
2022-08-01 10:30:00,85.42,86.15,85.41,86.05,112331.0,79.2526,79.9299,79.2433,79.8371,112331.0
2022-08-01 11:00:00,86.06,86.2,85.82,85.9,84113.0,79.8464,79.9763,79.6237,79.6979,84113.0
2022-08-01 11:30:00,85.89,85.94,85.62,85.69,71010.0,79.6886,79.735,79.4381,79.5031,71010.0
2022-08-01 12:00:00,85.7,86.02,85.66,85.73,65652.0,79.5124,79.8092,79.4752,79.5402,65652.0
2022-08-01 12:30:00,85.7,85.89,85.63,85.82,60060.0,79.5124,79.6886,79.4474,79.6237,60060.0
2022-08-01 13:00:00,85.83,85.86,85.52,85.56,75213.0,79.633,79.6608,79.3453,79.3825,75213.0
2022-08-01 13:30:00,85.54,85.78,85.48,85.76,75766.0,79.3639,79.5866,79.3082,79.568,75766.0
2022-08-01 14:00:00,85.77,86.06,85.62,86.02,62768.0,79.5773,79.8464,79.4381,79.8092,62768.0
2022-08-01 14:30:00,86.03,86.2,85.84,86.04,120006.0,79.8185,79.9763,79.6422,79.8278,120006.0
2022-08-01 15:00:00,86.04,86.32,85.95,86.25,311849.0,79.8278,80.0876,79.7443,80.0226,311849.0
2022-08-01 15:30:00,86.24,86.35,86.0,86.01,385035.0,80.0134,80.1154,79.7907,79.8,385035.0
2022-08-02 09:30:00,85.92,86.02,85.0,85.16,89788.0,79.7165,79.8092,78.8629,79.0113,89788.0
2022-08-02 10:00:00,85.05,85.38,84.89,85.31,58090.0,78.9093,79.2155,78.7608,79.1505,58090.0
2022-08-02 10:30:00,85.31,85.36,85.11,85.33,54181.0,79.1505,79.1969,78.965,79.1691,54181.0
2022-08-02 11:00:00,85.32,85.7,85.29,85.66,51352.0,79.1598,79.5124,79.132,79.4752,51352.0
2022-08-02 11:30:00,85.67,85.71,85.43,85.6,53769.0,79.4845,79.5216,79.2618,79.4196,53769.0
2022-08-02 12:00:00,85.61,85.98,85.6,85.94,53677.0,79.4289,79.7721,79.4196,79.735,53677.0
2022-08-02 12:30:00,85.94,86.05,85.82,85.93,63904.0,79.735,79.8371,79.6237,79.7257,63904.0
2022-08-02 13:00:00,85.93,85.93,85.61,85.63,66883.0,79.7257,79.7257,79.4289,79.4474,66883.0
2022-08-02 13:30:00,85.63,85.64,85.32,85.41,96085.0,79.4474,79.4567,79.1598,79.2433,96085.0
2022-08-02 14:00:00,85.41,85.44,85.27,85.41,78756.0,79.2433,79.2711,79.1134,79.2433,78756.0
2022-08-02 14:30:00,85.41,85.54,85.32,85.38,89673.0,79.2433,79.3639,79.1598,79.2155,89673.0
2022-08-02 15:00:00,85.37,85.59,85.33,85.56,123141.0,79.2062,79.4103,79.1691,79.3825,123141.0
2022-08-02 15:30:00,85.55,85.72,85.42,85.44,314437.0,79.3732,79.5309,79.2526,79.2711,314437.0
2022-08-03 09:30:00,85.5,86.03,85.4,85.77,74161.0,79.3268,79.8185,79.234,79.5773,74161.0
2022-08-03 10:00:00,85.73,85.85,85.54,85.7,59183.0,79.5402,79.6515,79.3639,79.5124,59183.0
2022-08-03 10:30:00,85.71,85.76,85.28,85.45,58749.0,79.5216,79.568,79.1227,79.2804,58749.0
2022-08-03 11:00:00,85.47,85.83,85.45,85.79,72291.0,79.299,79.633,79.2804,79.5959,72291.0
2022-08-03 11:30:00,85.79,86.32,85.76,86.26,83764.0,79.5959,80.0876,79.568,80.0319,83764.0
2022-08-03 12:00:00,86.26,86.36,86.14,86.34,40464.0,80.0319,80.1247,79.9206,80.1061,40464.0
2022-08-03 12:30:00,86.33,86.67,86.3,86.53,64535.0,80.0969,80.4123,80.069,80.2824,64535.0
2022-08-03 13:00:00,86.52,86.53,86.23,86.26,56437.0,80.2731,80.2824,80.0041,80.0319,56437.0
2022-08-03 13:30:00,86.27,86.47,86.24,86.29,92216.0,80.0412,80.2268,80.0134,80.0598,92216.0
2022-08-03 14:00:00,86.29,86.5,86.26,86.38,78885.0,80.0598,80.2546,80.0319,80.1433,78885.0
2022-08-03 14:30:00,86.37,86.46,86.32,86.35,68355.0,80.134,80.2175,80.0876,80.1154,68355.0
2022-08-03 15:00:00,86.35,86.55,86.33,86.46,104065.0,80.1154,80.301,80.0969,80.2175,104065.0
2022-08-03 15:30:00,86.46,86.68,86.36,86.4,338983.0,80.2175,80.4216,80.1247,80.1618,338983.0
2022-08-04 09:30:00,86.27,86.63,85.63,86.6,112226.0,80.0412,80.3752,79.4474,80.3474,112226.0
2022-08-04 10:00:00,86.61,86.86,86.48,86.52,76427.0,80.3566,80.5886,80.236,80.2731,76427.0
2022-08-04 10:30:00,86.53,86.6,86.07,86.27,88872.0,80.2824,80.3474,79.8556,80.0412,88872.0
2022-08-04 11:00:00,86.31,86.67,86.24,86.3,78368.0,80.0783,80.4123,80.0134,80.069,78368.0
2022-08-04 11:30:00,86.29,86.42,86.02,86.38,56408.0,80.0598,80.1804,79.8092,80.1433,56408.0
2022-08-04 12:00:00,86.38,86.44,86.21,86.39,57553.0,80.1433,80.1989,79.9855,80.1525,57553.0
2022-08-04 12:30:00,86.39,86.4,86.08,86.14,37717.0,80.1525,80.1618,79.8649,79.9206,37717.0
2022-08-04 13:00:00,86.15,86.5,86.11,86.48,55926.0,79.9299,80.2546,79.8927,80.236,55926.0
2022-08-04 13:30:00,86.47,86.68,86.46,86.65,63086.0,80.2268,80.4216,80.2175,80.3938,63086.0
2022-08-04 14:00:00,86.64,86.75,86.34,86.48,74504.0,80.3845,80.4865,80.1061,80.236,74504.0
2022-08-04 14:30:00,86.49,86.57,86.29,86.52,58721.0,80.2453,80.3195,80.0598,80.2731,58721.0
2022-08-04 15:00:00,86.5,86.67,86.43,86.53,70427.0,80.2546,80.4123,80.1896,80.2824,70427.0
2022-08-04 15:30:00,86.53,86.53,86.22,86.29,242865.0,80.2824,80.2824,79.9948,80.0598,242865.0
2022-08-05 09:30:00,85.5,86.47,85.07,85.95,130500.0,79.3268,80.2268,78.9278,79.7443,130500.0
2022-08-05 10:00:00,85.95,86.34,85.78,86.04,94527.0,79.7443,80.1061,79.5866,79.8278,94527.0
2022-08-05 10:30:00,86.04,86.05,85.51,85.51,45859.0,79.8278,79.8371,79.3361,79.3361,45859.0
2022-08-05 11:00:00,85.53,85.56,85.31,85.31,67590.0,79.3546,79.3825,79.1505,79.1505,67590.0
2022-08-05 11:30:00,85.32,85.58,85.31,85.47,46418.0,79.1598,79.401,79.1505,79.299,46418.0
2022-08-05 12:00:00,85.47,85.78,85.47,85.7,42154.0,79.299,79.5866,79.299,79.5124,42154.0
2022-08-05 12:30:00,85.7,85.87,85.63,85.81,25272.0,79.5124,79.6701,79.4474,79.6144,25272.0
2022-08-05 13:00:00,85.81,85.88,85.68,85.75,34053.0,79.6144,79.6794,79.4938,79.5587,34053.0
2022-08-05 13:30:00,85.73,85.92,85.71,85.74,58359.0,79.5402,79.7165,79.5216,79.5495,58359.0
2022-08-05 14:00:00,85.75,85.85,85.62,85.74,106813.0,79.5587,79.6515,79.4381,79.5495,106813.0
2022-08-05 14:30:00,85.7,85.93,85.7,85.86,68763.0,79.5124,79.7257,79.5124,79.6608,68763.0
2022-08-05 15:00:00,85.85,85.94,85.79,85.94,96413.0,79.6515,79.735,79.5959,79.735,96413.0
2022-08-05 15:30:00,85.94,86.26,85.92,86.23,362544.0,79.735,80.0319,79.7165,80.0041,362544.0
2022-08-08 09:30:00,86.47,86.75,86.08,86.62,130850.0,80.2268,80.4865,79.8649,80.3659,130850.0
2022-08-08 10:00:00,86.62,86.99,86.58,86.86,113189.0,80.3659,80.7092,80.3288,80.5886,113189.0
2022-08-08 10:30:00,86.85,87.29,86.85,87.06,119000.0,80.5793,80.9876,80.5793,80.7742,119000.0
2022-08-08 11:00:00,87.07,87.28,87.01,87.01,80577.0,80.7834,80.9783,80.7278,80.7278,80577.0
2022-08-08 11:30:00,87.01,87.09,86.7,86.82,68509.0,80.7278,80.802,80.4402,80.5515,68509.0
2022-08-08 12:00:00,86.83,86.83,86.4,86.46,53209.0,80.5608,80.5608,80.1618,80.2175,53209.0
2022-08-08 12:30:00,86.46,86.5,86.25,86.43,57349.0,80.2175,80.2546,80.0226,80.1896,57349.0
2022-08-08 13:00:00,86.43,86.55,86.34,86.36,48747.0,80.1896,80.301,80.1061,80.1247,48747.0
2022-08-08 13:30:00,86.37,86.72,86.36,86.71,58018.0,80.134,80.4587,80.1247,80.4494,58018.0
2022-08-08 14:00:00,86.7,86.83,86.51,86.79,92521.0,80.4402,80.5608,80.2639,80.5237,92521.0
2022-08-08 14:30:00,86.79,87.08,86.78,87.06,151170.0,80.5237,80.7927,80.5144,80.7742,151170.0
2022-08-08 15:00:00,87.07,87.08,86.76,86.86,134879.0,80.7834,80.7927,80.4958,80.5886,134879.0
2022-08-08 15:30:00,86.86,86.93,86.49,86.69,512761.0,80.5886,80.6535,80.2453,80.4309,512761.0
2022-08-09 09:30:00,84.43,86.19,83.84,85.35,243907.0,78.334,79.967,77.7866,79.1876,243907.0
2022-08-09 10:00:00,85.35,85.45,83.7,83.73,351764.0,79.1876,79.2804,77.6568,77.6846,351764.0
2022-08-09 10:30:00,83.73,84.02,83.05,83.32,248150.0,77.6846,77.9537,77.0537,77.3042,248150.0
2022-08-09 11:00:00,83.32,83.42,82.77,82.97,195855.0,77.3042,77.397,76.7939,76.9795,195855.0
2022-08-09 11:30:00,82.96,83.23,82.6,82.89,126602.0,76.9702,77.2207,76.6362,76.9052,126602.0
2022-08-09 12:00:00,82.9,82.98,82.53,82.55,101523.0,76.9145,76.9887,76.5712,76.5898,101523.0
2022-08-09 12:30:00,82.56,83.02,82.47,82.76,105827.0,76.5991,77.0259,76.5156,76.7846,105827.0
2022-08-09 13:00:00,82.77,83.12,82.74,82.95,77695.0,76.7939,77.1186,76.7661,76.9609,77695.0
2022-08-09 13:30:00,82.96,83.13,82.86,83.05,81907.0,76.9702,77.1279,76.8774,77.0537,81907.0
2022-08-09 14:00:00,83.05,83.1,82.88,82.95,75985.0,77.0537,77.1001,76.896,76.9609,75985.0
2022-08-09 14:30:00,82.95,83.0,82.62,82.65,114270.0,76.9609,77.0073,76.6547,76.6826,114270.0
2022-08-09 15:00:00,82.64,82.66,82.34,82.5,159646.0,76.6733,76.6918,76.3949,76.5434,159646.0
2022-08-09 15:30:00,82.49,82.66,82.13,82.36,521358.0,76.5341,76.6918,76.2001,76.4135,521358.0
2022-08-10 09:30:00,83.62,84.07,82.76,83.5,274992.0,77.5825,78.0,76.7846,77.4712,274992.0
2022-08-10 10:00:00,83.53,83.54,83.12,83.27,120655.0,77.499,77.5083,77.1186,77.2578,120655.0
2022-08-10 10:30:00,83.26,83.59,82.97,83.53,71654.0,77.2485,77.5547,76.9795,77.499,71654.0
2022-08-10 11:00:00,83.53,83.71,82.9,83.02,98961.0,77.499,77.666,76.9145,77.0259,98961.0
2022-08-10 11:30:00,83.03,83.24,82.93,83.1,201118.0,77.0351,77.23,76.9423,77.1001,201118.0
2022-08-10 12:00:00,83.12,83.15,82.59,82.66,90645.0,77.1186,77.1465,76.6269,76.6918,90645.0
2022-08-10 12:30:00,82.65,82.76,82.57,82.7,65801.0,76.6826,76.7846,76.6083,76.729,65801.0
2022-08-10 13:00:00,82.69,82.69,82.36,82.36,59220.0,76.7197,76.7197,76.4135,76.4135,59220.0
2022-08-10 13:30:00,82.34,82.4,81.97,82.01,117507.0,76.3949,76.4506,76.0517,76.0888,117507.0
2022-08-10 14:00:00,82.0,82.05,81.74,81.89,146909.0,76.0795,76.1259,75.8383,75.9774,146909.0
2022-08-10 14:30:00,81.89,81.9,81.42,81.43,193520.0,75.9774,75.9867,75.5414,75.5507,193520.0
2022-08-10 15:00:00,81.43,81.75,81.36,81.66,214572.0,75.5507,75.8475,75.4857,75.764,214572.0
2022-08-10 15:30:00,81.66,81.8,81.57,81.71,566676.0,75.764,75.8939,75.6805,75.8104,566676.0
2022-08-11 09:30:00,82.66,83.43,82.65,83.02,216950.0,76.6918,77.4062,76.6826,77.0259,216950.0
2022-08-11 10:00:00,82.98,83.33,82.81,83.26,127183.0,76.9887,77.3135,76.831,77.2485,127183.0
2022-08-11 10:30:00,83.26,83.46,82.3,82.34,211124.0,77.2485,77.4341,76.3578,76.3949,211124.0
2022-08-11 11:00:00,82.37,82.69,82.21,82.63,126788.0,76.4228,76.7197,76.2743,76.664,126788.0
2022-08-11 11:30:00,82.63,82.74,82.44,82.66,70823.0,76.664,76.7661,76.4877,76.6918,70823.0
2022-08-11 12:00:00,82.67,83.16,82.67,83.14,48855.0,76.7011,77.1557,76.7011,77.1372,48855.0
2022-08-11 12:30:00,83.16,83.36,83.15,83.17,55711.0,77.1557,77.3413,77.1465,77.165,55711.0
2022-08-11 13:00:00,83.16,83.3,83.08,83.26,76563.0,77.1557,77.2856,77.0815,77.2485,76563.0
2022-08-11 13:30:00,83.26,83.28,83.06,83.12,55636.0,77.2485,77.2671,77.063,77.1186,55636.0
2022-08-11 14:00:00,83.14,83.15,82.79,82.81,68453.0,77.1372,77.1465,76.8125,76.831,68453.0
2022-08-11 14:30:00,82.8,82.84,82.41,82.48,102565.0,76.8217,76.8588,76.4599,76.5248,102565.0
2022-08-11 15:00:00,82.44,82.44,82.19,82.35,71984.0,76.4877,76.4877,76.2558,76.4042,71984.0
2022-08-11 15:30:00,82.34,82.37,81.99,82.26,262925.0,76.3949,76.4228,76.0702,76.3207,262925.0
2022-08-12 09:30:00,82.28,83.41,82.28,83.05,155862.0,76.3393,77.3877,76.3393,77.0537,155862.0
2022-08-12 10:00:00,83.01,83.29,82.81,83.11,157602.0,77.0166,77.2764,76.831,77.1094,157602.0
2022-08-12 10:30:00,83.11,83.19,82.81,82.92,100250.0,77.1094,77.1836,76.831,76.9331,100250.0
2022-08-12 11:00:00,82.94,83.15,82.84,83.0,91411.0,76.9516,77.1465,76.8588,77.0073,91411.0
2022-08-12 11:30:00,83.02,83.06,82.83,82.98,86865.0,77.0259,77.063,76.8496,76.9887,86865.0
2022-08-12 12:00:00,83.0,83.24,82.97,83.24,119266.0,77.0073,77.23,76.9795,77.23,119266.0
2022-08-12 12:30:00,83.21,83.25,82.98,83.16,122116.0,77.2021,77.2392,76.9887,77.1557,122116.0
2022-08-12 13:00:00,83.16,83.26,83.08,83.14,93000.0,77.1557,77.2485,77.0815,77.1372,93000.0
2022-08-12 13:30:00,83.15,83.68,83.14,83.68,122086.0,77.1465,77.6382,77.1372,77.6382,122086.0
2022-08-12 14:00:00,83.66,83.83,83.6,83.81,133857.0,77.6196,77.7774,77.564,77.7588,133857.0
2022-08-12 14:30:00,83.82,84.21,83.8,84.18,219659.0,77.7681,78.1299,77.7495,78.1021,219659.0
2022-08-12 15:00:00,84.18,84.56,84.13,84.49,201130.0,78.1021,78.4547,78.0557,78.3897,201130.0
2022-08-12 15:30:00,84.49,84.81,84.41,84.77,676595.0,78.3897,78.6866,78.3155,78.6495,676595.0
2022-08-15 09:30:00,84.38,85.65,84.38,85.58,198385.0,78.2877,79.466,78.2877,79.401,198385.0
2022-08-15 10:00:00,85.58,85.61,85.07,85.11,95263.0,79.401,79.4289,78.9278,78.965,95263.0
2022-08-15 10:30:00,85.09,85.24,84.91,85.01,64042.0,78.9464,79.0856,78.7794,78.8722,64042.0
2022-08-15 11:00:00,85.0,85.18,84.91,85.07,129891.0,78.8629,79.0299,78.7794,78.9278,129891.0
2022-08-15 11:30:00,85.06,85.1,84.81,85.04,76286.0,78.9186,78.9557,78.6866,78.9,76286.0
2022-08-15 12:00:00,85.05,85.22,84.98,85.21,45089.0,78.9093,79.067,78.8443,79.0577,45089.0
2022-08-15 12:30:00,85.21,85.25,85.04,85.24,39761.0,79.0577,79.0948,78.9,79.0856,39761.0
2022-08-15 13:00:00,85.24,85.28,85.05,85.17,41286.0,79.0856,79.1227,78.9093,79.0206,41286.0
2022-08-15 13:30:00,85.14,85.14,84.96,85.0,43656.0,78.9928,78.9928,78.8258,78.8629,43656.0
2022-08-15 14:00:00,84.98,85.1,84.81,85.09,48629.0,78.8443,78.9557,78.6866,78.9464,48629.0
2022-08-15 14:30:00,85.11,85.14,85.0,85.09,53368.0,78.965,78.9928,78.8629,78.9464,53368.0
2022-08-15 15:00:00,85.1,85.19,85.03,85.19,59515.0,78.9557,79.0392,78.8907,79.0392,59515.0
2022-08-15 15:30:00,85.19,85.33,85.06,85.16,220796.0,79.0392,79.1691,78.9186,79.0113,220796.0
2022-08-16 09:30:00,85.5,85.62,84.75,84.9,139783.0,79.3268,79.4381,78.6309,78.7701,139783.0
2022-08-16 10:00:00,84.89,85.23,84.77,85.08,65854.0,78.7608,79.0763,78.6495,78.9371,65854.0
2022-08-16 10:30:00,85.08,85.35,84.91,85.24,51857.0,78.9371,79.1876,78.7794,79.0856,51857.0
2022-08-16 11:00:00,85.2,85.56,85.13,85.41,75049.0,79.0485,79.3825,78.9835,79.2433,75049.0
2022-08-16 11:30:00,85.43,85.71,85.28,85.68,108818.0,79.2618,79.5216,79.1227,79.4938,108818.0
2022-08-16 12:00:00,85.68,85.69,85.5,85.52,60055.0,79.4938,79.5031,79.3268,79.3453,60055.0
2022-08-16 12:30:00,85.52,85.56,85.34,85.4,50477.0,79.3453,79.3825,79.1783,79.234,50477.0
2022-08-16 13:00:00,85.4,85.75,85.38,85.63,61473.0,79.234,79.5587,79.2155,79.4474,61473.0
2022-08-16 13:30:00,85.64,85.72,85.6,85.68,30553.0,79.4567,79.5309,79.4196,79.4938,30553.0
2022-08-16 14:00:00,85.67,85.99,85.63,85.97,94477.0,79.4845,79.7814,79.4474,79.7629,94477.0
2022-08-16 14:30:00,85.97,86.0,85.72,85.89,125764.0,79.7629,79.7907,79.5309,79.6886,125764.0
2022-08-16 15:00:00,85.87,86.04,85.84,86.0,94063.0,79.6701,79.8278,79.6422,79.7907,94063.0
2022-08-16 15:30:00,86.0,86.36,85.99,86.29,305131.0,79.7907,80.1247,79.7814,80.0598,305131.0
2022-08-17 09:30:00,85.77,86.04,85.6,85.68,198178.0,79.5773,79.8278,79.4196,79.4938,198178.0
2022-08-17 10:00:00,85.68,85.73,85.46,85.58,87773.0,79.4938,79.5402,79.2897,79.401,87773.0
2022-08-17 10:30:00,85.52,85.78,85.44,85.7,74370.0,79.3453,79.5866,79.2711,79.5124,74370.0
2022-08-17 11:00:00,85.72,85.77,85.6,85.65,69076.0,79.5309,79.5773,79.4196,79.466,69076.0
2022-08-17 11:30:00,85.65,85.67,85.02,85.19,99357.0,79.466,79.4845,78.8814,79.0392,99357.0
2022-08-17 12:00:00,85.21,85.49,85.17,85.46,43719.0,79.0577,79.3175,79.0206,79.2897,43719.0
2022-08-17 12:30:00,85.45,85.59,85.43,85.57,24284.0,79.2804,79.4103,79.2618,79.3917,24284.0
2022-08-17 13:00:00,85.57,85.58,85.45,85.56,27475.0,79.3917,79.401,79.2804,79.3825,27475.0
2022-08-17 13:30:00,85.59,85.59,85.4,85.48,37568.0,79.4103,79.4103,79.234,79.3082,37568.0
2022-08-17 14:00:00,85.49,85.8,85.42,85.62,47822.0,79.3175,79.6051,79.2526,79.4381,47822.0
2022-08-17 14:30:00,85.63,85.69,85.46,85.47,53807.0,79.4474,79.5031,79.2897,79.299,53807.0
2022-08-17 15:00:00,85.45,85.59,85.35,85.42,94805.0,79.2804,79.4103,79.1876,79.2526,94805.0
2022-08-17 15:30:00,85.42,85.7,85.26,85.58,350418.0,79.2526,79.5124,79.1041,79.401,350418.0
2022-08-18 09:30:00,85.86,85.86,84.54,84.87,60495.0,79.6608,79.6608,78.4361,78.7423,60495.0
2022-08-18 10:00:00,84.84,85.01,84.68,84.96,30815.0,78.7144,78.8722,78.566,78.8258,30815.0
2022-08-18 10:30:00,84.95,85.11,84.83,85.01,43589.0,78.8165,78.965,78.7052,78.8722,43589.0
2022-08-18 11:00:00,85.01,85.07,84.79,84.98,48560.0,78.8722,78.9278,78.6681,78.8443,48560.0
2022-08-18 11:30:00,85.01,85.25,84.94,85.17,41379.0,78.8722,79.0948,78.8072,79.0206,41379.0
2022-08-18 12:00:00,85.16,85.39,85.06,85.09,74519.0,79.0113,79.2247,78.9186,78.9464,74519.0
2022-08-18 12:30:00,85.07,85.07,84.87,84.98,52464.0,78.9278,78.9278,78.7423,78.8443,52464.0
2022-08-18 13:00:00,84.99,85.14,84.87,85.1,24834.0,78.8536,78.9928,78.7423,78.9557,24834.0
2022-08-18 13:30:00,85.13,85.46,85.08,85.45,32071.0,78.9835,79.2897,78.9371,79.2804,32071.0
2022-08-18 14:00:00,85.44,85.74,85.4,85.69,40536.0,79.2711,79.5495,79.234,79.5031,40536.0
2022-08-18 14:30:00,85.68,85.8,85.58,85.78,44428.0,79.4938,79.6051,79.401,79.5866,44428.0
2022-08-18 15:00:00,85.77,86.15,85.77,86.1,68633.0,79.5773,79.9299,79.5773,79.8835,68633.0
2022-08-18 15:30:00,86.1,86.34,86.0,86.32,294732.0,79.8835,80.1061,79.7907,80.0876,294732.0
2022-08-19 09:30:00,85.85,86.48,85.84,86.36,225392.0,79.6515,80.236,79.6422,80.1247,225392.0
2022-08-19 10:00:00,86.32,86.71,86.23,86.5,170776.0,80.0876,80.4494,80.0041,80.2546,170776.0
2022-08-19 10:30:00,86.52,86.99,86.48,86.78,82343.0,80.2731,80.7092,80.236,80.5144,82343.0
2022-08-19 11:00:00,86.79,87.03,86.58,86.97,110691.0,80.5237,80.7463,80.3288,80.6907,110691.0
2022-08-19 11:30:00,86.95,86.97,86.63,86.74,86086.0,80.6721,80.6907,80.3752,80.4773,86086.0
2022-08-19 12:00:00,86.72,87.06,86.66,86.91,40542.0,80.4587,80.7742,80.403,80.635,40542.0
2022-08-19 12:30:00,86.92,87.17,86.88,86.95,55045.0,80.6443,80.8762,80.6072,80.6721,55045.0
2022-08-19 13:00:00,86.95,87.0,86.82,86.86,39829.0,80.6721,80.7185,80.5515,80.5886,39829.0
2022-08-19 13:30:00,86.84,86.84,86.57,86.62,96957.0,80.57,80.57,80.3195,80.3659,96957.0
2022-08-19 14:00:00,86.61,86.61,86.29,86.37,47751.0,80.3566,80.3566,80.0598,80.134,47751.0
2022-08-19 14:30:00,86.36,86.49,86.26,86.45,89610.0,80.1247,80.2453,80.0319,80.2082,89610.0
2022-08-19 15:00:00,86.45,86.65,86.4,86.57,63407.0,80.2082,80.3938,80.1618,80.3195,63407.0
2022-08-19 15:30:00,86.55,86.73,86.5,86.68,270550.0,80.301,80.468,80.2546,80.4216,270550.0
2022-08-22 09:30:00,85.79,85.96,85.07,85.1,76420.0,79.5959,79.7536,78.9278,78.9557,76420.0
2022-08-22 10:00:00,85.1,85.39,85.05,85.16,80598.0,78.9557,79.2247,78.9093,79.0113,80598.0
2022-08-22 10:30:00,85.13,85.44,85.13,85.31,55344.0,78.9835,79.2711,78.9835,79.1505,55344.0
2022-08-22 11:00:00,85.3,85.51,85.21,85.23,91049.0,79.1412,79.3361,79.0577,79.0763,91049.0
2022-08-22 11:30:00,85.22,85.38,84.98,85.0,81360.0,79.067,79.2155,78.8443,78.8629,81360.0
2022-08-22 12:00:00,84.99,85.21,84.92,85.12,43478.0,78.8536,79.0577,78.7887,78.9742,43478.0
2022-08-22 12:30:00,85.11,85.19,84.93,84.96,30969.0,78.965,79.0392,78.7979,78.8258,30969.0
2022-08-22 13:00:00,84.95,84.96,84.55,84.56,48088.0,78.8165,78.8258,78.4454,78.4547,48088.0
2022-08-22 13:30:00,84.54,84.67,84.44,84.6,40758.0,78.4361,78.5567,78.3433,78.4918,40758.0
2022-08-22 14:00:00,84.59,84.82,84.59,84.64,48561.0,78.4825,78.6959,78.4825,78.5289,48561.0
2022-08-22 14:30:00,84.63,84.74,84.45,84.5,63891.0,78.5196,78.6217,78.3526,78.399,63891.0
2022-08-22 15:00:00,84.5,84.78,84.49,84.63,47827.0,78.399,78.6588,78.3897,78.5196,47827.0
2022-08-22 15:30:00,84.63,84.89,84.47,84.87,275447.0,78.5196,78.7608,78.3712,78.7423,275447.0
2022-08-23 09:30:00,84.46,85.42,84.46,85.37,98944.0,78.3619,79.2526,78.3619,79.2062,98944.0
2022-08-23 10:00:00,85.4,85.56,85.17,85.41,49745.0,79.234,79.3825,79.0206,79.2433,49745.0
2022-08-23 10:30:00,85.43,85.66,85.23,85.3,71198.0,79.2618,79.4752,79.0763,79.1412,71198.0
2022-08-23 11:00:00,85.34,85.46,85.04,85.27,48072.0,79.1783,79.2897,78.9,79.1134,48072.0
2022-08-23 11:30:00,85.29,85.49,85.26,85.33,49771.0,79.132,79.3175,79.1041,79.1691,49771.0
2022-08-23 12:00:00,85.35,85.45,85.26,85.31,42029.0,79.1876,79.2804,79.1041,79.1505,42029.0
2022-08-23 12:30:00,85.32,85.52,85.31,85.49,28647.0,79.1598,79.3453,79.1505,79.3175,28647.0
2022-08-23 13:00:00,85.5,85.69,85.47,85.69,33435.0,79.3268,79.5031,79.299,79.5031,33435.0
2022-08-23 13:30:00,85.67,85.72,85.34,85.4,33698.0,79.4845,79.5309,79.1783,79.234,33698.0
2022-08-23 14:00:00,85.37,85.54,85.35,85.52,56656.0,79.2062,79.3639,79.1876,79.3453,56656.0
2022-08-23 14:30:00,85.52,85.67,85.5,85.59,70253.0,79.3453,79.4845,79.3268,79.4103,70253.0
2022-08-23 15:00:00,85.58,85.72,85.51,85.53,109593.0,79.401,79.5309,79.3361,79.3546,109593.0
2022-08-23 15:30:00,85.53,85.59,85.25,85.28,302848.0,79.3546,79.4103,79.0948,79.1227,302848.0
2022-08-24 09:30:00,85.63,85.81,85.27,85.45,52021.0,79.4474,79.6144,79.1134,79.2804,52021.0
2022-08-24 10:00:00,85.47,85.91,85.47,85.65,41134.0,79.299,79.7072,79.299,79.466,41134.0
2022-08-24 10:30:00,85.68,85.7,85.52,85.53,52064.0,79.4938,79.5124,79.3453,79.3546,52064.0
2022-08-24 11:00:00,85.54,85.79,85.47,85.76,37485.0,79.3639,79.5959,79.299,79.568,37485.0
2022-08-24 11:30:00,85.78,85.94,85.7,85.88,44168.0,79.5866,79.735,79.5124,79.6794,44168.0
2022-08-24 12:00:00,85.87,85.92,85.72,85.76,30279.0,79.6701,79.7165,79.5309,79.568,30279.0
2022-08-24 12:30:00,85.75,85.77,85.37,85.42,65805.0,79.5587,79.5773,79.2062,79.2526,65805.0
2022-08-24 13:00:00,85.42,85.81,85.42,85.77,56252.0,79.2526,79.6144,79.2526,79.5773,56252.0
2022-08-24 13:30:00,85.76,85.89,85.69,85.86,57978.0,79.568,79.6886,79.5031,79.6608,57978.0
2022-08-24 14:00:00,85.86,86.04,85.82,85.95,45656.0,79.6608,79.8278,79.6237,79.7443,45656.0
2022-08-24 14:30:00,85.95,86.05,85.89,86.03,61492.0,79.7443,79.8371,79.6886,79.8185,61492.0
2022-08-24 15:00:00,86.02,86.1,85.98,86.03,75806.0,79.8092,79.8835,79.7721,79.8185,75806.0
2022-08-24 15:30:00,86.04,86.13,85.95,86.05,279932.0,79.8278,79.9113,79.7443,79.8371,279932.0
2022-08-25 09:30:00,86.28,86.91,85.93,86.91,80023.0,80.0505,80.635,79.7257,80.635,80023.0
2022-08-25 10:00:00,86.91,87.17,86.78,86.97,102793.0,80.635,80.8762,80.5144,80.6907,102793.0
2022-08-25 10:30:00,86.96,87.0,86.56,86.56,71913.0,80.6814,80.7185,80.3103,80.3103,71913.0
2022-08-25 11:00:00,86.57,86.57,86.28,86.3,66120.0,80.3195,80.3195,80.0505,80.069,66120.0
2022-08-25 11:30:00,86.33,86.53,86.02,86.17,70324.0,80.0969,80.2824,79.8092,79.9484,70324.0
2022-08-25 12:00:00,86.16,86.28,86.06,86.25,46139.0,79.9391,80.0505,79.8464,80.0226,46139.0
2022-08-25 12:30:00,86.24,86.25,86.02,86.19,53736.0,80.0134,80.0226,79.8092,79.967,53736.0
2022-08-25 13:00:00,86.19,86.53,86.18,86.5,32413.0,79.967,80.2824,79.9577,80.2546,32413.0
2022-08-25 13:30:00,86.5,86.55,86.43,86.54,38747.0,80.2546,80.301,80.1896,80.2917,38747.0
2022-08-25 14:00:00,86.53,86.53,86.17,86.18,74847.0,80.2824,80.2824,79.9484,79.9577,74847.0
2022-08-25 14:30:00,86.19,86.28,86.16,86.17,46237.0,79.967,80.0505,79.9391,79.9484,46237.0
2022-08-25 15:00:00,86.2,86.35,86.09,86.28,99884.0,79.9763,80.1154,79.8742,80.0505,99884.0
2022-08-25 15:30:00,86.29,86.45,86.2,86.4,281037.0,80.0598,80.2082,79.9763,80.1618,281037.0
2022-08-26 09:30:00,86.36,86.89,86.35,86.44,53451.0,80.1247,80.6164,80.1154,80.1989,53451.0
2022-08-26 10:00:00,86.41,86.43,85.26,85.29,115214.0,80.1711,80.1896,79.1041,79.132,115214.0
2022-08-26 10:30:00,85.27,85.45,84.92,85.26,64018.0,79.1134,79.2804,78.7887,79.1041,64018.0
2022-08-26 11:00:00,85.23,85.31,84.75,84.79,46032.0,79.0763,79.1505,78.6309,78.6681,46032.0
2022-08-26 11:30:00,84.8,84.9,84.54,84.62,27742.0,78.6773,78.7701,78.4361,78.5103,27742.0
2022-08-26 12:00:00,84.58,84.66,84.43,84.58,29336.0,78.4732,78.5474,78.334,78.4732,29336.0
2022-08-26 12:30:00,84.57,84.59,84.41,84.58,29324.0,78.4639,78.4825,78.3155,78.4732,29324.0
2022-08-26 13:00:00,84.57,84.69,84.45,84.45,33147.0,78.4639,78.5753,78.3526,78.3526,33147.0
2022-08-26 13:30:00,84.44,84.54,84.2,84.23,44729.0,78.3433,78.4361,78.1207,78.1485,44729.0
2022-08-26 14:00:00,84.24,84.32,84.05,84.16,33599.0,78.1578,78.232,77.9815,78.0835,33599.0
2022-08-26 14:30:00,84.15,84.19,83.9,83.9,32481.0,78.0743,78.1114,77.8423,77.8423,32481.0
2022-08-26 15:00:00,83.89,83.96,83.6,83.62,73872.0,77.833,77.898,77.564,77.5825,73872.0
2022-08-26 15:30:00,83.61,83.67,83.41,83.62,333272.0,77.5733,77.6289,77.3877,77.5825,333272.0
2022-08-29 09:30:00,82.94,83.21,82.28,82.48,146445.0,76.9516,77.2021,76.3393,76.5248,146445.0
2022-08-29 10:00:00,82.51,82.88,82.38,82.66,54386.0,76.5527,76.896,76.4321,76.6918,54386.0
2022-08-29 10:30:00,82.65,82.76,82.5,82.68,42213.0,76.6826,76.7846,76.5434,76.7104,42213.0
2022-08-29 11:00:00,82.66,83.06,82.65,82.99,46051.0,76.6918,77.063,76.6826,76.998,46051.0
2022-08-29 11:30:00,83.0,83.14,82.87,83.14,142805.0,77.0073,77.1372,76.8867,77.1372,142805.0
2022-08-29 12:00:00,83.15,83.28,83.07,83.24,101629.0,77.1465,77.2671,77.0722,77.23,101629.0
2022-08-29 12:30:00,83.24,83.92,83.16,83.84,45122.0,77.23,77.8609,77.1557,77.7866,45122.0
2022-08-29 13:00:00,83.83,83.94,83.59,83.76,30565.0,77.7774,77.8794,77.5547,77.7124,30565.0
2022-08-29 13:30:00,83.78,84.03,83.77,83.88,32447.0,77.731,77.9629,77.7217,77.8238,32447.0
2022-08-29 14:00:00,83.85,83.85,83.41,83.58,44803.0,77.7959,77.7959,77.3877,77.5454,44803.0
2022-08-29 14:30:00,83.58,83.83,83.51,83.74,57360.0,77.5454,77.7774,77.4805,77.6939,57360.0
2022-08-29 15:00:00,83.73,83.82,83.46,83.47,77456.0,77.6846,77.7681,77.4341,77.4434,77456.0
2022-08-29 15:30:00,83.48,83.69,83.07,83.09,200783.0,77.4526,77.6475,77.0722,77.0908,200783.0
2022-08-30 09:30:00,83.56,83.71,83.21,83.3,66473.0,77.5269,77.666,77.2021,77.2856,66473.0
2022-08-30 10:00:00,83.3,83.44,82.63,82.84,52107.0,77.2856,77.4155,76.664,76.8588,52107.0
2022-08-30 10:30:00,82.84,82.84,82.46,82.77,58256.0,76.8588,76.8588,76.5063,76.7939,58256.0
2022-08-30 11:00:00,82.77,83.14,82.75,83.05,44915.0,76.7939,77.1372,76.7753,77.0537,44915.0
2022-08-30 11:30:00,83.03,83.33,83.03,83.25,56740.0,77.0351,77.3135,77.0351,77.2392,56740.0
2022-08-30 12:00:00,83.24,83.44,83.2,83.34,39189.0,77.23,77.4155,77.1929,77.3227,39189.0
2022-08-30 12:30:00,83.31,83.31,83.01,83.06,39395.0,77.2949,77.2949,77.0166,77.063,39395.0
2022-08-30 13:00:00,83.06,83.08,82.71,82.79,39085.0,77.063,77.0815,76.7382,76.8125,39085.0
2022-08-30 13:30:00,82.78,82.88,82.58,82.75,42840.0,76.8032,76.896,76.6176,76.7753,42840.0
2022-08-30 14:00:00,82.74,82.86,82.67,82.7,36464.0,76.7661,76.8774,76.7011,76.729,36464.0
2022-08-30 14:30:00,82.7,82.9,82.7,82.74,38489.0,76.729,76.9145,76.729,76.7661,38489.0
2022-08-30 15:00:00,82.76,83.12,82.76,82.9,49783.0,76.7846,77.1186,76.7846,76.9145,49783.0
2022-08-30 15:30:00,82.9,82.91,82.47,82.58,219562.0,76.9145,76.9238,76.5156,76.6176,219562.0
2022-08-31 09:30:00,82.91,83.24,82.28,82.82,56874.0,76.9238,77.23,76.3393,76.8403,56874.0
2022-08-31 10:00:00,82.82,82.91,82.46,82.56,62243.0,76.8403,76.9238,76.5063,76.5991,62243.0
2022-08-31 10:30:00,82.58,83.02,82.56,82.79,46060.0,76.6176,77.0259,76.5991,76.8125,46060.0
2022-08-31 11:00:00,82.79,83.02,82.62,82.97,33423.0,76.8125,77.0259,76.6547,76.9795,33423.0
2022-08-31 11:30:00,82.97,83.28,82.95,83.25,42526.0,76.9795,77.2671,76.9609,77.2392,42526.0
2022-08-31 12:00:00,83.24,83.27,83.02,83.07,32741.0,77.23,77.2578,77.0259,77.0722,32741.0
2022-08-31 12:30:00,83.07,83.12,82.9,82.97,28093.0,77.0722,77.1186,76.9145,76.9795,28093.0
2022-08-31 13:00:00,82.98,83.18,82.9,82.95,38155.0,76.9887,77.1743,76.9145,76.9609,38155.0
2022-08-31 13:30:00,82.93,83.05,82.71,82.87,106994.0,76.9423,77.0537,76.7382,76.8867,106994.0
2022-08-31 14:00:00,82.87,82.92,82.67,82.68,44824.0,76.8867,76.9331,76.7011,76.7104,44824.0
2022-08-31 14:30:00,82.66,82.68,82.31,82.38,43343.0,76.6918,76.7104,76.3671,76.4321,43343.0
2022-08-31 15:00:00,82.38,82.77,82.35,82.5,73651.0,76.4321,76.7939,76.4042,76.5434,73651.0
2022-08-31 15:30:00,82.5,82.72,82.23,82.23,284772.0,76.5434,76.7475,76.2929,76.2929,284772.0
2022-09-01 09:30:00,82.07,82.07,80.82,81.16,166905.0,76.1444,76.1444,74.9847,75.3001,166905.0
2022-09-01 10:00:00,81.13,81.17,80.53,80.69,87710.0,75.2723,75.3094,74.7156,74.8641,87710.0
2022-09-01 10:30:00,80.7,80.71,80.31,80.38,104946.0,74.8734,74.8826,74.5115,74.5765,104946.0
2022-09-01 11:00:00,80.37,80.81,80.34,80.66,72494.0,74.5672,74.9754,74.5394,74.8362,72494.0
2022-09-01 11:30:00,80.67,80.78,80.52,80.66,78605.0,74.8455,74.9476,74.7064,74.8362,78605.0
2022-09-01 12:00:00,80.67,80.73,80.51,80.67,51277.0,74.8455,74.9012,74.6971,74.8455,51277.0
2022-09-01 12:30:00,80.65,80.73,80.48,80.52,39313.0,74.827,74.9012,74.6692,74.7064,39313.0
2022-09-01 13:00:00,80.51,81.07,80.49,81.05,87623.0,74.6971,75.2166,74.6785,75.1981,87623.0
2022-09-01 13:30:00,81.04,81.21,80.8,80.87,113189.0,75.1888,75.3465,74.9661,75.0311,113189.0
2022-09-01 14:00:00,80.84,81.28,80.79,81.2,56484.0,75.0033,75.4115,74.9569,75.3373,56484.0
2022-09-01 14:30:00,81.22,81.63,81.15,81.52,83047.0,75.3558,75.7362,75.2909,75.6342,83047.0
2022-09-01 15:00:00,81.5,81.61,81.34,81.51,188724.0,75.6156,75.7177,75.4671,75.6249,188724.0
2022-09-01 15:30:00,81.5,81.9,81.37,81.85,338964.0,75.6156,75.9867,75.495,75.9403,338964.0
2022-09-02 09:30:00,82.59,82.65,81.76,81.9,44429.0,76.6269,76.6826,75.8568,75.9867,44429.0
2022-09-02 10:00:00,81.87,82.28,81.66,82.12,204887.0,75.9589,76.3393,75.764,76.1908,204887.0
2022-09-02 10:30:00,82.1,82.39,81.99,82.11,103799.0,76.1723,76.4413,76.0702,76.1816,103799.0
2022-09-02 11:00:00,82.12,82.4,82.11,82.34,40289.0,76.1908,76.4506,76.1816,76.3949,40289.0
2022-09-02 11:30:00,82.33,82.44,82.04,82.32,87288.0,76.3857,76.4877,76.1166,76.3764,87288.0
2022-09-02 12:00:00,82.31,82.36,81.77,81.8,45845.0,76.3671,76.4135,75.8661,75.8939,45845.0
2022-09-02 12:30:00,81.77,81.79,81.26,81.44,47449.0,75.8661,75.8847,75.3929,75.5599,47449.0
2022-09-02 13:00:00,81.47,81.48,80.86,80.9,42679.0,75.5878,75.597,75.0218,75.0589,42679.0
2022-09-02 13:30:00,80.9,81.05,80.69,80.89,47807.0,75.0589,75.1981,74.8641,75.0496,47807.0
2022-09-02 14:00:00,80.89,81.28,80.84,81.24,42177.0,75.0496,75.4115,75.0033,75.3744,42177.0
2022-09-02 14:30:00,81.24,81.44,81.12,81.15,37742.0,75.3744,75.5599,75.263,75.2909,37742.0
2022-09-02 15:00:00,81.13,81.32,80.85,80.97,52885.0,75.2723,75.4486,75.0125,75.1239,52885.0
2022-09-02 15:30:00,80.95,80.96,80.44,80.82,252117.0,75.1053,75.1146,74.6321,74.9847,252117.0
2022-09-06 09:30:00,81.35,81.42,80.14,80.62,73969.0,75.4764,75.5414,74.3538,74.7991,73969.0
2022-09-06 10:00:00,80.52,80.52,79.93,80.49,87921.0,74.7064,74.7064,74.159,74.6785,87921.0
2022-09-06 10:30:00,80.5,80.79,80.21,80.69,95579.0,74.6878,74.9569,74.4187,74.8641,95579.0
2022-09-06 11:00:00,80.66,81.03,80.6,80.82,51478.0,74.8362,75.1795,74.7806,74.9847,51478.0
2022-09-06 11:30:00,80.81,81.17,80.76,80.82,44164.0,74.9754,75.3094,74.929,74.9847,44164.0
2022-09-06 12:00:00,80.81,80.81,80.3,80.48,115522.0,74.9754,74.9754,74.5022,74.6692,115522.0
2022-09-06 12:30:00,80.47,80.59,80.29,80.55,98242.0,74.66,74.7713,74.493,74.7342,98242.0
2022-09-06 13:00:00,80.56,80.57,80.25,80.38,76323.0,74.7435,74.7527,74.4558,74.5765,76323.0
2022-09-06 13:30:00,80.38,80.75,80.37,80.73,74979.0,74.5765,74.9197,74.5672,74.9012,74979.0
2022-09-06 14:00:00,80.72,80.89,80.64,80.66,71589.0,74.8919,75.0496,74.8177,74.8362,71589.0
2022-09-06 14:30:00,80.67,80.7,80.28,80.37,53980.0,74.8455,74.8734,74.4837,74.5672,53980.0
2022-09-06 15:00:00,80.39,80.56,80.28,80.47,103412.0,74.5857,74.7435,74.4837,74.66,103412.0
2022-09-06 15:30:00,80.46,80.51,80.25,80.44,406508.0,74.6507,74.6971,74.4558,74.6321,406508.0
2022-09-07 09:30:00,80.56,81.4,80.55,81.19,64208.0,74.7435,75.5228,74.7342,75.328,64208.0
2022-09-07 10:00:00,81.16,81.34,81.05,81.16,58939.0,75.3001,75.4671,75.1981,75.3001,58939.0
2022-09-07 10:30:00,81.2,81.52,81.12,81.51,61331.0,75.3373,75.6342,75.263,75.6249,61331.0
2022-09-07 11:00:00,81.49,81.68,81.37,81.54,28638.0,75.6063,75.7826,75.495,75.6527,28638.0
2022-09-07 11:30:00,81.55,81.62,81.43,81.55,29951.0,75.662,75.7269,75.5507,75.662,29951.0
2022-09-07 12:00:00,81.53,81.56,81.33,81.49,38316.0,75.6434,75.6713,75.4579,75.6063,38316.0
2022-09-07 12:30:00,81.48,81.94,81.4,81.9,225883.0,75.597,76.0238,75.5228,75.9867,225883.0
2022-09-07 13:00:00,81.89,82.32,81.89,82.16,68586.0,75.9774,76.3764,75.9774,76.2279,68586.0
2022-09-07 13:30:00,82.17,82.48,82.16,82.39,42462.0,76.2372,76.5248,76.2279,76.4413,42462.0
2022-09-07 14:00:00,82.37,82.49,82.25,82.41,45511.0,76.4228,76.5341,76.3114,76.4599,45511.0
2022-09-07 14:30:00,82.45,82.71,82.43,82.66,53955.0,76.497,76.7382,76.4785,76.6918,53955.0
2022-09-07 15:00:00,82.65,82.89,82.6,82.89,75225.0,76.6826,76.9052,76.6362,76.9052,75225.0
2022-09-07 15:30:00,82.88,83.06,82.65,82.9,257874.0,76.896,77.063,76.6826,76.9145,257874.0
2022-09-08 09:30:00,82.46,82.76,81.81,82.74,94477.0,76.5063,76.7846,75.9032,76.7661,94477.0
2022-09-08 10:00:00,82.69,83.21,82.43,82.86,61435.0,76.7197,77.2021,76.4785,76.8774,61435.0
2022-09-08 10:30:00,82.85,83.03,82.73,82.98,33200.0,76.8681,77.0351,76.7568,76.9887,33200.0
2022-09-08 11:00:00,83.01,83.16,82.92,82.92,37595.0,77.0166,77.1557,76.9331,76.9331,37595.0
2022-09-08 11:30:00,82.92,83.04,82.59,82.6,83514.0,76.9331,77.0444,76.6269,76.6362,83514.0
2022-09-08 12:00:00,82.62,82.62,81.67,81.75,61196.0,76.6547,76.6547,75.7733,75.8475,61196.0
2022-09-08 12:30:00,81.75,82.5,81.75,82.45,30184.0,75.8475,76.5434,75.8475,76.497,30184.0
2022-09-08 13:00:00,82.44,82.89,82.31,82.85,44601.0,76.4877,76.9052,76.3671,76.8681,44601.0
2022-09-08 13:30:00,82.86,82.93,82.67,82.87,34499.0,76.8774,76.9423,76.7011,76.8867,34499.0
2022-09-08 14:00:00,82.88,83.19,82.85,83.14,50119.0,76.896,77.1836,76.8681,77.1372,50119.0
2022-09-08 14:30:00,83.14,83.22,82.69,82.78,63794.0,77.1372,77.2114,76.7197,76.8032,63794.0
2022-09-08 15:00:00,82.78,82.94,82.64,82.8,65663.0,76.8032,76.9516,76.6733,76.8217,65663.0
2022-09-08 15:30:00,82.8,83.1,82.72,83.04,194576.0,76.8217,77.1001,76.7475,77.0444,194576.0
2022-09-09 09:30:00,83.41,83.61,83.09,83.29,66400.0,77.3877,77.5733,77.0908,77.2764,66400.0
2022-09-09 10:00:00,83.37,83.71,83.29,83.69,66952.0,77.3506,77.666,77.2764,77.6475,66952.0
2022-09-09 10:30:00,83.69,83.92,83.63,83.85,35850.0,77.6475,77.8609,77.5918,77.7959,35850.0
2022-09-09 11:00:00,83.87,83.91,83.49,83.59,39906.0,77.8145,77.8516,77.4619,77.5547,39906.0
2022-09-09 11:30:00,83.59,83.95,83.53,83.77,151289.0,77.5547,77.8887,77.499,77.7217,151289.0
2022-09-09 12:00:00,83.75,83.75,83.44,83.51,28057.0,77.7031,77.7031,77.4155,77.4805,28057.0
2022-09-09 12:30:00,83.52,83.74,83.51,83.71,27977.0,77.4898,77.6939,77.4805,77.666,27977.0
2022-09-09 13:00:00,83.71,83.95,83.62,83.91,23895.0,77.666,77.8887,77.5825,77.8516,23895.0
2022-09-09 13:30:00,83.9,84.06,83.89,84.03,37004.0,77.8423,77.9908,77.833,77.9629,37004.0
2022-09-09 14:00:00,84.0,84.28,83.92,84.28,48210.0,77.9351,78.1949,77.8609,78.1949,48210.0
2022-09-09 14:30:00,84.28,84.61,84.28,84.31,91936.0,78.1949,78.5011,78.1949,78.2227,91936.0
2022-09-09 15:00:00,84.31,84.33,84.04,84.11,44132.0,78.2227,78.2413,77.9722,78.0372,44132.0
2022-09-09 15:30:00,84.11,84.25,83.85,83.9,244668.0,78.0372,78.167,77.7959,77.8423,244668.0
2022-09-12 09:30:00,84.28,85.11,84.01,84.59,70683.0,78.1949,78.965,77.9444,78.4825,70683.0
2022-09-12 10:00:00,84.59,84.74,84.1,84.11,79841.0,78.4825,78.6217,78.0279,78.0372,79841.0
2022-09-12 10:30:00,84.12,84.47,84.06,84.34,53112.0,78.0464,78.3712,77.9908,78.2505,53112.0
2022-09-12 11:00:00,84.32,84.66,84.23,84.62,29353.0,78.232,78.5474,78.1485,78.5103,29353.0
2022-09-12 11:30:00,84.63,84.67,84.12,84.22,22296.0,78.5196,78.5567,78.0464,78.1392,22296.0
2022-09-12 12:00:00,84.22,84.28,84.04,84.07,33841.0,78.1392,78.1949,77.9722,78.0,33841.0
2022-09-12 12:30:00,84.05,84.26,84.0,84.26,43691.0,77.9815,78.1763,77.9351,78.1763,43691.0
2022-09-12 13:00:00,84.3,84.34,84.11,84.3,26665.0,78.2134,78.2505,78.0372,78.2134,26665.0
2022-09-12 13:30:00,84.35,84.36,84.25,84.28,43339.0,78.2598,78.2691,78.167,78.1949,43339.0
2022-09-12 14:00:00,84.26,84.29,84.0,84.0,68071.0,78.1763,78.2042,77.9351,77.9351,68071.0
2022-09-12 14:30:00,84.0,84.21,84.0,84.14,54628.0,77.9351,78.1299,77.9351,78.065,54628.0
2022-09-12 15:00:00,84.17,84.19,84.01,84.04,37890.0,78.0928,78.1114,77.9444,77.9722,37890.0
2022-09-12 15:30:00,84.02,84.26,83.95,84.24,192333.0,77.9537,78.1763,77.8887,78.1578,192333.0
2022-09-13 09:30:00,82.85,83.48,82.75,83.3,64635.0,76.8681,77.4526,76.7753,77.2856,64635.0
2022-09-13 10:00:00,83.2,83.6,83.06,83.44,43882.0,77.1929,77.564,77.063,77.4155,43882.0
2022-09-13 10:30:00,83.36,83.41,82.52,82.55,45156.0,77.3413,77.3877,76.562,76.5898,45156.0
2022-09-13 11:00:00,82.55,82.83,82.38,82.43,55994.0,76.5898,76.8496,76.4321,76.4785,55994.0
2022-09-13 11:30:00,82.42,82.75,82.4,82.57,31266.0,76.4692,76.7753,76.4506,76.6083,31266.0
2022-09-13 12:00:00,82.59,82.85,82.59,82.62,24561.0,76.6269,76.8681,76.6269,76.6547,24561.0
2022-09-13 12:30:00,82.62,82.71,82.32,82.42,49530.0,76.6547,76.7382,76.3764,76.4692,49530.0
2022-09-13 13:00:00,82.42,82.52,82.35,82.52,20962.0,76.4692,76.562,76.4042,76.562,20962.0
2022-09-13 13:30:00,82.47,82.59,82.19,82.19,27218.0,76.5156,76.6269,76.2558,76.2558,27218.0
2022-09-13 14:00:00,82.15,82.17,81.73,81.77,46646.0,76.2187,76.2372,75.829,75.8661,46646.0
2022-09-13 14:30:00,81.76,81.81,81.35,81.43,33011.0,75.8568,75.9032,75.4764,75.5507,33011.0
2022-09-13 15:00:00,81.38,81.42,80.95,80.95,55472.0,75.5043,75.5414,75.1053,75.1053,55472.0
2022-09-13 15:30:00,80.95,80.95,80.39,80.62,244881.0,75.1053,75.1053,74.5857,74.7991,244881.0
2022-09-14 09:30:00,80.54,80.78,79.42,79.56,103629.0,74.7249,74.9476,73.6858,73.8157,103629.0
2022-09-14 10:00:00,79.55,79.65,78.36,78.39,150952.0,73.8064,73.8992,72.7023,72.7301,150952.0
2022-09-14 10:30:00,78.41,79.02,78.34,78.83,151914.0,72.7487,73.3147,72.6838,73.1384,151914.0
2022-09-14 11:00:00,78.83,79.16,78.62,78.81,111427.0,73.1384,73.4445,72.9435,73.1198,111427.0
2022-09-14 11:30:00,78.81,79.23,78.81,78.9,62823.0,73.1198,73.5095,73.1198,73.2033,62823.0
2022-09-14 12:00:00,78.9,79.06,78.81,78.9,82602.0,73.2033,73.3518,73.1198,73.2033,82602.0
2022-09-14 12:30:00,78.91,79.63,78.89,79.59,155114.0,73.2126,73.8806,73.194,73.8435,155114.0
2022-09-14 13:00:00,79.58,79.8,79.56,79.7,64521.0,73.8342,74.0383,73.8157,73.9456,64521.0
2022-09-14 13:30:00,79.69,79.78,79.26,79.3,80086.0,73.9363,74.0198,73.5373,73.5744,80086.0
2022-09-14 14:00:00,79.27,79.3,78.88,78.88,62454.0,73.5466,73.5744,73.1848,73.1848,62454.0
2022-09-14 14:30:00,78.9,79.16,78.84,78.9,47151.0,73.2033,73.4445,73.1477,73.2033,47151.0
2022-09-14 15:00:00,78.88,78.98,78.41,78.68,79654.0,73.1848,73.2775,72.7487,72.9992,79654.0
2022-09-14 15:30:00,78.69,79.45,78.51,79.38,331414.0,73.0085,73.7136,72.8415,73.6487,331414.0
2022-09-15 09:30:00,79.31,80.18,79.07,80.15,92065.0,73.5837,74.3909,73.361,74.3631,92065.0
2022-09-15 10:00:00,80.15,80.24,79.8,79.8,64130.0,74.3631,74.4466,74.0383,74.0383,64130.0
2022-09-15 10:30:00,79.8,80.22,79.76,80.04,63175.0,74.0383,74.428,74.0012,74.261,63175.0
2022-09-15 11:00:00,80.01,80.18,79.82,80.12,47456.0,74.2332,74.3909,74.0569,74.3352,47456.0
2022-09-15 11:30:00,80.12,80.13,79.53,79.59,49435.0,74.3352,74.3445,73.7878,73.8435,49435.0
2022-09-15 12:00:00,79.59,79.71,79.5,79.51,34084.0,73.8435,73.9548,73.76,73.7693,34084.0
2022-09-15 12:30:00,79.49,79.68,79.49,79.66,45216.0,73.7507,73.927,73.7507,73.9084,45216.0
2022-09-15 13:00:00,79.71,80.35,79.71,80.35,68771.0,73.9548,74.5486,73.9548,74.5486,68771.0
2022-09-15 13:30:00,80.35,80.36,80.06,80.16,56000.0,74.5486,74.5579,74.2796,74.3723,56000.0
2022-09-15 14:00:00,80.15,80.2,79.9,80.18,57396.0,74.3631,74.4095,74.1311,74.3909,57396.0
2022-09-15 14:30:00,80.17,80.3,79.98,80.03,53559.0,74.3816,74.5022,74.2053,74.2517,53559.0
2022-09-15 15:00:00,80.03,80.05,79.5,79.55,55337.0,74.2517,74.2703,73.76,73.8064,55337.0
2022-09-15 15:30:00,79.55,79.81,79.48,79.66,175991.0,73.8064,74.0476,73.7414,73.9084,175991.0
2022-09-16 09:30:00,79.38,79.54,78.36,78.38,393493.0,73.6487,73.7971,72.7023,72.7209,393493.0
2022-09-16 10:00:00,78.43,79.03,78.41,78.69,26114.0,72.7673,73.3239,72.7487,73.0085,26114.0
2022-09-16 10:30:00,78.68,78.95,78.59,78.74,25970.0,72.9992,73.2497,72.9157,73.0549,25970.0
2022-09-16 11:00:00,78.72,79.06,78.7,78.9,38173.0,73.0363,73.3518,73.0178,73.2033,38173.0
2022-09-16 11:30:00,78.89,78.9,78.37,78.46,60004.0,73.194,73.2033,72.7116,72.7951,60004.0
2022-09-16 12:00:00,78.41,78.51,78.26,78.33,39723.0,72.7487,72.8415,72.6095,72.6745,39723.0
2022-09-16 12:30:00,78.35,78.42,78.25,78.38,43799.0,72.693,72.758,72.6003,72.7209,43799.0
2022-09-16 13:00:00,78.39,78.41,78.22,78.34,26457.0,72.7301,72.7487,72.5724,72.6838,26457.0
2022-09-16 13:30:00,78.31,78.49,78.28,78.33,39195.0,72.6559,72.8229,72.6281,72.6745,39195.0
2022-09-16 14:00:00,78.32,78.32,78.01,78.03,122406.0,72.6652,72.6652,72.3776,72.3961,122406.0
2022-09-16 14:30:00,78.03,78.11,77.87,77.97,139657.0,72.3961,72.4704,72.2477,72.3405,139657.0
2022-09-16 15:00:00,77.97,78.1,77.74,77.82,123072.0,72.3405,72.4611,72.1271,72.2013,123072.0
2022-09-16 15:30:00,77.81,78.38,77.69,78.17,285161.0,72.192,72.7209,72.0807,72.526,285161.0
2022-09-19 09:30:00,77.59,79.18,77.59,78.95,88927.0,71.9879,73.4631,71.9879,73.2497,88927.0
2022-09-19 10:00:00,78.89,79.34,78.83,79.25,98323.0,73.194,73.6116,73.1384,73.5281,98323.0
2022-09-19 10:30:00,79.23,79.59,79.23,79.4,30596.0,73.5095,73.8435,73.5095,73.6672,30596.0
2022-09-19 11:00:00,79.4,79.7,79.22,79.28,37465.0,73.6672,73.9456,73.5002,73.5559,37465.0
2022-09-19 11:30:00,79.26,79.27,79.02,79.05,41027.0,73.5373,73.5466,73.3147,73.3425,41027.0
2022-09-19 12:00:00,79.06,79.15,78.92,79.12,47519.0,73.3518,73.4353,73.2219,73.4074,47519.0
2022-09-19 12:30:00,79.13,79.4,79.1,79.4,33878.0,73.4167,73.6672,73.3889,73.6672,33878.0
2022-09-19 13:00:00,79.41,79.42,79.21,79.27,50509.0,73.6765,73.6858,73.4909,73.5466,50509.0
2022-09-19 13:30:00,79.26,79.29,79.02,79.07,74597.0,73.5373,73.5652,73.3147,73.361,74597.0
2022-09-19 14:00:00,79.06,79.13,78.96,79.04,47998.0,73.3518,73.4167,73.259,73.3332,47998.0
2022-09-19 14:30:00,79.04,79.13,78.95,79.12,52760.0,73.3332,73.4167,73.2497,73.4074,52760.0
2022-09-19 15:00:00,79.13,79.77,79.12,79.71,69828.0,73.4167,74.0105,73.4074,73.9548,69828.0
2022-09-19 15:30:00,79.74,79.86,79.54,79.79,176177.0,73.9827,74.094,73.7971,74.0291,176177.0
2022-09-20 09:30:00,79.13,79.42,78.48,78.86,70529.0,73.4167,73.6858,72.8136,73.1662,70529.0
2022-09-20 10:00:00,78.88,78.95,78.41,78.72,51243.0,73.1848,73.2497,72.7487,73.0363,51243.0
2022-09-20 10:30:00,78.7,78.8,78.5,78.79,106776.0,73.0178,73.1105,72.8322,73.1013,106776.0
2022-09-20 11:00:00,78.82,79.1,78.8,79.08,49822.0,73.1291,73.3889,73.1105,73.3703,49822.0
2022-09-20 11:30:00,79.06,79.18,78.95,79.15,46690.0,73.3518,73.4631,73.2497,73.4353,46690.0
2022-09-20 12:00:00,79.17,79.3,79.02,79.04,27246.0,73.4538,73.5744,73.3147,73.3332,27246.0
2022-09-20 12:30:00,79.03,79.03,78.82,78.92,49435.0,73.3239,73.3239,73.1291,73.2219,49435.0
2022-09-20 13:00:00,78.91,78.91,78.75,78.79,74916.0,73.2126,73.2126,73.0642,73.1013,74916.0
2022-09-20 13:30:00,78.76,78.82,78.58,78.72,113364.0,73.0734,73.1291,72.9064,73.0363,113364.0
2022-09-20 14:00:00,78.71,79.01,78.69,78.91,66391.0,73.027,73.3054,73.0085,73.2126,66391.0
2022-09-20 14:30:00,78.86,79.18,78.75,79.03,49330.0,73.1662,73.4631,73.0642,73.3239,49330.0
2022-09-20 15:00:00,79.04,79.33,78.99,79.26,45378.0,73.3332,73.6023,73.2868,73.5373,45378.0
2022-09-20 15:30:00,79.24,79.61,79.17,79.53,165818.0,73.5188,73.8621,73.4538,73.7878,165818.0
2022-09-21 09:30:00,80.01,80.19,79.08,79.41,66327.0,74.2332,74.4002,73.3703,73.6765,66327.0
2022-09-21 10:00:00,79.42,79.59,79.21,79.57,52975.0,73.6858,73.8435,73.4909,73.8249,52975.0
2022-09-21 10:30:00,79.58,79.63,79.23,79.52,59479.0,73.8342,73.8806,73.5095,73.7786,59479.0
2022-09-21 11:00:00,79.51,79.73,79.38,79.73,40745.0,73.7693,73.9734,73.6487,73.9734,40745.0
2022-09-21 11:30:00,79.73,79.92,79.61,79.87,36557.0,73.9734,74.1497,73.8621,74.1033,36557.0
2022-09-21 12:00:00,79.87,79.94,79.85,79.9,43757.0,74.1033,74.1682,74.0847,74.1311,43757.0
2022-09-21 12:30:00,79.9,79.94,79.82,79.9,59707.0,74.1311,74.1682,74.0569,74.1311,59707.0
2022-09-21 13:00:00,79.9,79.93,79.67,79.79,69530.0,74.1311,74.159,73.9177,74.0291,69530.0
2022-09-21 13:30:00,79.8,80.18,79.79,80.17,42372.0,74.0383,74.3909,74.0291,74.3816,42372.0
2022-09-21 14:00:00,80.11,80.17,78.84,79.26,183209.0,74.326,74.3816,73.1477,73.5373,183209.0
2022-09-21 14:30:00,79.25,80.51,79.1,80.05,92043.0,73.5281,74.6971,73.3889,74.2703,92043.0
2022-09-21 15:00:00,80.11,80.2,79.02,79.07,95551.0,74.326,74.4095,73.3147,73.361,95551.0
2022-09-21 15:30:00,79.04,79.11,78.43,78.43,405875.0,73.3332,73.3982,72.7673,72.7673,405875.0
2022-09-22 09:30:00,78.22,78.26,77.54,77.83,79180.0,72.5724,72.6095,71.9415,72.2106,79180.0
2022-09-22 10:00:00,77.81,77.99,77.7,77.77,108412.0,72.192,72.359,72.09,72.1549,108412.0
2022-09-22 10:30:00,77.79,77.84,77.53,77.63,142760.0,72.1735,72.2199,71.9322,72.025,142760.0
2022-09-22 11:00:00,77.64,77.69,77.25,77.38,122596.0,72.0343,72.0807,71.6725,71.7931,122596.0
2022-09-22 11:30:00,77.38,77.48,76.94,77.07,114006.0,71.7931,71.8858,71.3848,71.5054,114006.0
2022-09-22 12:00:00,77.02,77.4,76.84,77.26,113558.0,71.4591,71.8116,71.2921,71.6817,113558.0
2022-09-22 12:30:00,77.22,77.62,77.14,77.39,91066.0,71.6446,72.0157,71.5704,71.8023,91066.0
2022-09-22 13:00:00,77.38,77.53,77.31,77.53,238682.0,71.7931,71.9322,71.7281,71.9322,238682.0
2022-09-22 13:30:00,77.54,77.65,77.13,77.29,295304.0,71.9415,72.0436,71.5611,71.7096,295304.0
2022-09-22 14:00:00,77.3,77.35,77.09,77.3,419288.0,71.7188,71.7652,71.524,71.7188,419288.0
2022-09-22 14:30:00,77.3,77.51,77.17,77.44,127725.0,71.7188,71.9137,71.5982,71.8487,127725.0
2022-09-22 15:00:00,77.46,77.84,77.46,77.69,111372.0,71.8673,72.2199,71.8673,72.0807,111372.0
2022-09-22 15:30:00,77.7,77.8,77.36,77.36,437123.0,72.09,72.1827,71.7745,71.7745,437123.0
2022-09-23 09:30:00,76.68,76.68,76.02,76.04,133204.0,71.1436,71.1436,70.5313,70.5498,133204.0
2022-09-23 10:00:00,76.05,76.12,75.33,75.56,157021.0,70.5591,70.624,69.8911,70.1045,157021.0
2022-09-23 10:30:00,75.59,75.83,75.13,75.16,120466.0,70.1323,70.355,69.7055,69.7334,120466.0
2022-09-23 11:00:00,75.15,75.6,75.14,75.54,50898.0,69.7241,70.1416,69.7148,70.0859,50898.0
2022-09-23 11:30:00,75.57,75.78,75.34,75.42,69917.0,70.1138,70.3086,69.9004,69.9746,69917.0
2022-09-23 12:00:00,75.4,75.4,74.79,74.83,54118.0,69.956,69.956,69.3901,69.4272,54118.0
2022-09-23 12:30:00,74.83,75.06,74.4,75.0,123763.0,69.4272,69.6406,69.0282,69.5849,123763.0
2022-09-23 13:00:00,75.02,75.21,74.85,74.85,63267.0,69.6035,69.7797,69.4457,69.4457,63267.0
2022-09-23 13:30:00,74.87,74.88,74.58,74.61,52988.0,69.4643,69.4736,69.1952,69.2231,52988.0
2022-09-23 14:00:00,74.6,74.64,73.97,74.14,49862.0,69.2138,69.2509,68.6293,68.787,49862.0
2022-09-23 14:30:00,74.14,74.32,74.02,74.16,88537.0,68.787,68.954,68.6757,68.8056,88537.0
2022-09-23 15:00:00,74.15,74.72,74.15,74.64,108140.0,68.7963,69.3251,68.7963,69.2509,108140.0
2022-09-23 15:30:00,74.65,74.97,74.59,74.93,292339.0,69.2602,69.5571,69.2045,69.52,292339.0
2022-09-26 09:30:00,74.62,75.08,74.46,74.95,106918.0,69.2323,69.6591,69.0839,69.5385,106918.0
2022-09-26 10:00:00,74.95,75.23,74.65,75.05,38227.0,69.5385,69.7983,69.2602,69.6313,38227.0
2022-09-26 10:30:00,75.01,75.05,74.76,74.84,46032.0,69.5942,69.6313,69.3622,69.4365,46032.0
2022-09-26 11:00:00,74.81,74.85,73.9,73.9,87735.0,69.4086,69.4457,68.5643,68.5643,87735.0
2022-09-26 11:30:00,73.89,73.99,73.64,73.87,80221.0,68.555,68.6478,68.3231,68.5365,80221.0
2022-09-26 12:00:00,73.86,73.88,73.44,73.46,55197.0,68.5272,68.5458,68.1375,68.1561,55197.0
2022-09-26 12:30:00,73.44,73.71,73.25,73.7,75977.0,68.1375,68.388,67.9613,68.3788,75977.0
2022-09-26 13:00:00,73.69,73.77,73.39,73.5,54896.0,68.3695,68.4437,68.0911,68.1932,54896.0
2022-09-26 13:30:00,73.51,73.65,73.23,73.23,121666.0,68.2025,68.3324,67.9427,67.9427,121666.0
2022-09-26 14:00:00,73.23,73.71,73.23,73.57,95734.0,67.9427,68.388,67.9427,68.2582,95734.0
2022-09-26 14:30:00,73.55,73.88,73.39,73.74,144444.0,68.2396,68.5458,68.0911,68.4159,144444.0
2022-09-26 15:00:00,73.76,73.89,73.59,73.7,88117.0,68.4344,68.555,68.2767,68.3788,88117.0
2022-09-26 15:30:00,73.71,74.03,73.55,73.63,243323.0,68.388,68.6849,68.2396,68.3138,243323.0
2022-09-27 09:30:00,74.64,74.84,74.33,74.46,60662.0,69.2509,69.4365,68.9633,69.0839,60662.0
2022-09-27 10:00:00,74.5,74.5,73.95,74.07,56704.0,69.121,69.121,68.6107,68.7221,56704.0
2022-09-27 10:30:00,74.13,74.66,74.12,74.41,70861.0,68.7777,69.2695,68.7684,69.0375,70861.0
2022-09-27 11:00:00,74.39,74.41,73.39,73.42,72711.0,69.0189,69.0375,68.0911,68.119,72711.0
2022-09-27 11:30:00,73.43,73.66,72.98,72.99,67409.0,68.1283,68.3417,67.7108,67.72,67409.0
2022-09-27 12:00:00,72.99,73.0,72.36,72.43,90563.0,67.72,67.7293,67.1355,67.2005,90563.0
2022-09-27 12:30:00,72.43,72.79,72.37,72.7,43538.0,67.2005,67.5345,67.1448,67.451,43538.0
2022-09-27 13:00:00,72.68,72.7,72.43,72.58,53937.0,67.4324,67.451,67.2005,67.3396,53937.0
2022-09-27 13:30:00,72.57,72.65,72.41,72.59,47972.0,67.3304,67.4046,67.1819,67.3489,47972.0
2022-09-27 14:00:00,72.62,72.78,72.41,72.57,33775.0,67.3767,67.5252,67.1819,67.3304,33775.0
2022-09-27 14:30:00,72.56,72.96,72.5,72.81,48509.0,67.3211,67.6922,67.2654,67.553,48509.0
2022-09-27 15:00:00,72.8,72.87,72.61,72.83,64390.0,67.5437,67.6087,67.3675,67.5716,64390.0
2022-09-27 15:30:00,72.84,73.06,72.59,72.99,281388.0,67.5809,67.785,67.3489,67.72,281388.0
2022-09-28 09:30:00,73.59,73.78,72.85,73.7,133873.0,68.2767,68.453,67.5901,68.3788,133873.0
2022-09-28 10:00:00,73.71,73.83,72.74,73.63,170642.0,68.388,68.4994,67.4881,68.3138,170642.0
2022-09-28 10:30:00,73.63,73.78,73.35,73.52,84580.0,68.3138,68.453,68.054,68.2118,84580.0
2022-09-28 11:00:00,73.42,73.63,73.2,73.33,83228.0,68.119,68.3138,67.9149,68.0355,83228.0
2022-09-28 11:30:00,73.34,73.83,73.17,73.82,90652.0,68.0448,68.4994,67.887,68.4901,90652.0
2022-09-28 12:00:00,73.84,74.03,73.73,73.76,100441.0,68.5087,68.6849,68.4066,68.4344,100441.0
2022-09-28 12:30:00,73.76,74.01,73.69,73.98,80763.0,68.4344,68.6664,68.3695,68.6386,80763.0
2022-09-28 13:00:00,73.98,74.01,73.6,73.64,83989.0,68.6386,68.6664,68.286,68.3231,83989.0
2022-09-28 13:30:00,73.63,73.71,73.39,73.45,75802.0,68.3138,68.388,68.0911,68.1468,75802.0
2022-09-28 14:00:00,73.46,73.62,73.31,73.39,71238.0,68.1561,68.3045,68.0169,68.0911,71238.0
2022-09-28 14:30:00,73.38,73.79,73.37,73.7,98110.0,68.0819,68.4623,68.0726,68.3788,98110.0
2022-09-28 15:00:00,73.7,74.05,73.7,73.86,122309.0,68.3788,68.7035,68.3788,68.5272,122309.0
2022-09-28 15:30:00,73.87,74.14,73.69,73.72,470586.0,68.5365,68.787,68.3695,68.3973,470586.0
2022-09-29 09:30:00,73.07,73.33,71.38,71.53,116776.0,67.7943,68.0355,66.2263,66.3654,116776.0
2022-09-29 10:00:00,71.55,71.81,71.37,71.78,67351.0,66.384,66.6252,66.217,66.5974,67351.0
2022-09-29 10:30:00,71.77,71.94,71.46,71.81,55686.0,66.5881,66.7458,66.3005,66.6252,55686.0
2022-09-29 11:00:00,71.79,72.15,71.7,71.86,64218.0,66.6067,66.9407,66.5232,66.6716,64218.0
2022-09-29 11:30:00,71.85,72.06,71.77,71.93,100870.0,66.6623,66.8572,66.5881,66.7366,100870.0
2022-09-29 12:00:00,71.9,72.01,71.55,71.62,41293.0,66.7087,66.8108,66.384,66.4489,41293.0
2022-09-29 12:30:00,71.62,71.77,71.5,71.53,48875.0,66.4489,66.5881,66.3376,66.3654,48875.0
2022-09-29 13:00:00,71.51,71.52,71.35,71.47,48855.0,66.3469,66.3562,66.1984,66.3098,48855.0
2022-09-29 13:30:00,71.48,71.55,71.05,71.11,61713.0,66.3191,66.384,65.9201,65.9758,61713.0
2022-09-29 14:00:00,71.1,71.51,71.06,71.49,53442.0,65.9665,66.3469,65.9294,66.3283,53442.0
2022-09-29 14:30:00,71.5,71.56,71.07,71.13,68100.0,66.3376,66.3933,65.9387,65.9943,68100.0
2022-09-29 15:00:00,71.15,71.35,71.02,71.25,101361.0,66.0129,66.1984,65.8923,66.1057,101361.0
2022-09-29 15:30:00,71.23,71.7,71.23,71.51,529998.0,66.0871,66.5232,66.0871,66.3469,529998.0
2022-09-30 09:30:00,71.68,72.07,71.01,72.03,105925.0,66.5046,66.8665,65.883,66.8293,105925.0
2022-09-30 10:00:00,72.03,72.13,71.67,71.98,129794.0,66.8293,66.9221,66.4953,66.783,129794.0
2022-09-30 10:30:00,71.99,72.46,71.99,72.2,236981.0,66.7922,67.2283,66.7922,66.9871,236981.0
2022-09-30 11:00:00,72.21,72.56,72.12,72.42,99963.0,66.9963,67.3211,66.9128,67.1912,99963.0
2022-09-30 11:30:00,72.43,72.47,71.96,71.99,127775.0,67.2005,67.2376,66.7644,66.7922,127775.0
2022-09-30 12:00:00,71.96,71.96,71.63,71.7,94488.0,66.7644,66.7644,66.4582,66.5232,94488.0
2022-09-30 12:30:00,71.69,72.03,71.64,71.76,43122.0,66.5139,66.8293,66.4675,66.5788,43122.0
2022-09-30 13:00:00,71.78,71.78,71.48,71.59,77045.0,66.5974,66.5974,66.3191,66.4211,77045.0
2022-09-30 13:30:00,71.59,71.62,71.31,71.39,106980.0,66.4211,66.4489,66.1613,66.2356,106980.0
2022-09-30 14:00:00,71.39,71.57,71.31,71.36,72696.0,66.2356,66.4026,66.1613,66.2077,72696.0
2022-09-30 14:30:00,71.38,71.48,70.94,71.17,96857.0,66.2263,66.3191,65.818,66.0314,96857.0
2022-09-30 15:00:00,71.14,71.43,71.07,71.3,108067.0,66.0036,66.2727,65.9387,66.1521,108067.0
2022-09-30 15:30:00,71.32,71.45,70.61,70.74,496077.0,66.1706,66.2912,65.5119,65.6325,496077.0
2022-10-03 09:30:00,71.52,71.88,71.01,71.49,165105.0,66.3562,66.6902,65.883,66.3283,165105.0
2022-10-03 10:00:00,71.57,72.37,71.57,71.91,135132.0,66.4026,67.1448,66.4026,66.718,135132.0
2022-10-03 10:30:00,71.89,72.06,71.63,71.66,113012.0,66.6995,66.8572,66.4582,66.4861,113012.0
2022-10-03 11:00:00,71.67,71.89,71.57,71.89,81224.0,66.4953,66.6995,66.4026,66.6995,81224.0
2022-10-03 11:30:00,71.91,72.1,71.68,71.83,137440.0,66.718,66.8943,66.5046,66.6438,137440.0
2022-10-03 12:00:00,71.81,72.2,71.81,72.0,166437.0,66.6252,66.9871,66.6252,66.8015,166437.0
2022-10-03 12:30:00,72.0,72.17,71.79,71.91,66608.0,66.8015,66.9592,66.6067,66.718,66608.0
2022-10-03 13:00:00,71.95,72.3,71.87,72.15,55632.0,66.7551,67.0798,66.6809,66.9407,55632.0
2022-10-03 13:30:00,72.15,72.3,72.15,72.2,72714.0,66.9407,67.0798,66.9407,66.9871,72714.0
2022-10-03 14:00:00,72.23,72.53,72.22,72.51,91865.0,67.0149,67.2932,67.0056,67.2747,91865.0
2022-10-03 14:30:00,72.5,72.61,72.44,72.52,103095.0,67.2654,67.3675,67.2097,67.284,103095.0
2022-10-03 15:00:00,72.51,72.57,72.37,72.52,103203.0,67.2747,67.3304,67.1448,67.284,103203.0
2022-10-03 15:30:00,72.51,72.55,71.99,72.12,480130.0,67.2747,67.3118,66.7922,66.9128,480130.0
2022-10-04 09:30:00,73.31,74.47,73.31,74.35,220057.0,68.0169,69.0932,68.0169,68.9818,220057.0
2022-10-04 10:00:00,74.34,74.63,74.14,74.52,459498.0,68.9726,69.2416,68.787,69.1396,459498.0
2022-10-04 10:30:00,74.54,74.96,74.42,74.92,125128.0,69.1581,69.5478,69.0468,69.5107,125128.0
2022-10-04 11:00:00,74.94,74.99,74.74,74.84,80843.0,69.5292,69.5756,69.3437,69.4365,80843.0
2022-10-04 11:30:00,74.85,75.02,74.7,74.91,81262.0,69.4457,69.6035,69.3066,69.5014,81262.0
2022-10-04 12:00:00,74.92,75.06,74.81,74.88,81438.0,69.5107,69.6406,69.4086,69.4736,81438.0
2022-10-04 12:30:00,74.92,75.01,74.63,74.7,93278.0,69.5107,69.5942,69.2416,69.3066,93278.0
2022-10-04 13:00:00,74.69,74.74,74.36,74.67,64332.0,69.2973,69.3437,68.9911,69.2787,64332.0
2022-10-04 13:30:00,74.69,74.96,74.69,74.81,77558.0,69.2973,69.5478,69.2973,69.4086,77558.0
2022-10-04 14:00:00,74.83,74.96,74.74,74.75,77696.0,69.4272,69.5478,69.3437,69.353,77696.0
2022-10-04 14:30:00,74.71,75.13,74.69,75.05,193476.0,69.3158,69.7055,69.2973,69.6313,193476.0
2022-10-04 15:00:00,75.06,75.07,74.51,74.81,127057.0,69.6406,69.6499,69.1303,69.4086,127057.0
2022-10-04 15:30:00,74.8,75.05,74.64,75.04,327230.0,69.3993,69.6313,69.2509,69.622,327230.0
2022-10-05 09:30:00,74.35,74.89,74.2,74.53,78680.0,68.9818,69.4828,68.8427,69.1488,78680.0
2022-10-05 10:00:00,74.49,74.57,74.24,74.46,189952.0,69.1117,69.186,68.8798,69.0839,189952.0
2022-10-05 10:30:00,74.45,74.57,74.26,74.5,93705.0,69.0746,69.186,68.8983,69.121,93705.0
2022-10-05 11:00:00,74.48,74.81,74.43,74.79,116726.0,69.1025,69.4086,69.0561,69.3901,116726.0
2022-10-05 11:30:00,74.81,75.04,74.73,74.82,83078.0,69.4086,69.622,69.3344,69.4179,83078.0
2022-10-05 12:00:00,74.81,75.1,74.65,74.97,72037.0,69.4086,69.6777,69.2602,69.5571,72037.0
2022-10-05 12:30:00,74.96,74.98,74.66,74.89,43183.0,69.5478,69.5663,69.2695,69.4828,43183.0
2022-10-05 13:00:00,74.88,75.37,74.87,75.3,55385.0,69.4736,69.9282,69.4643,69.8632,55385.0
2022-10-05 13:30:00,75.32,75.48,75.28,75.31,90783.0,69.8818,70.0302,69.8447,69.8725,90783.0
2022-10-05 14:00:00,75.31,75.42,75.3,75.36,85255.0,69.8725,69.9746,69.8632,69.9189,85255.0
2022-10-05 14:30:00,75.38,75.42,75.13,75.31,102758.0,69.9375,69.9746,69.7055,69.8725,102758.0
2022-10-05 15:00:00,75.31,75.85,75.31,75.83,183729.0,69.8725,70.3735,69.8725,70.355,183729.0
2022-10-05 15:30:00,75.83,75.88,75.36,75.45,490090.0,70.355,70.4014,69.9189,70.0024,490090.0
2022-10-06 09:30:00,74.98,75.34,74.33,74.46,57150.0,70.0316,70.3678,69.4245,69.5459,57150.0
2022-10-06 10:00:00,74.42,74.43,73.85,73.92,54214.0,69.5085,69.5179,68.9762,69.0415,54214.0
2022-10-06 10:30:00,73.93,74.12,73.67,74.11,58277.0,69.0509,69.2283,68.808,69.219,58277.0
2022-10-06 11:00:00,74.12,74.15,73.8,74.02,45936.0,69.2283,69.2564,68.9295,69.1349,45936.0
2022-10-06 11:30:00,74.01,74.45,73.89,74.17,70612.0,69.1256,69.5366,69.0135,69.275,70612.0
2022-10-06 12:00:00,74.19,74.24,73.99,74.15,72608.0,69.2937,69.3404,69.1069,69.2564,72608.0
2022-10-06 12:30:00,74.14,74.21,74.01,74.02,36255.0,69.247,69.3124,69.1256,69.1349,36255.0
2022-10-06 13:00:00,74.0,74.09,73.83,74.09,57969.0,69.1163,69.2003,68.9575,69.2003,57969.0
2022-10-06 13:30:00,74.1,74.1,73.8,73.81,45951.0,69.2097,69.2097,68.9295,68.9388,45951.0
2022-10-06 14:00:00,73.81,73.81,73.37,73.55,51955.0,68.9388,68.9388,68.5278,68.696,51955.0
2022-10-06 14:30:00,73.55,73.62,73.19,73.31,90142.0,68.696,68.7613,68.3597,68.4718,90142.0
2022-10-06 15:00:00,73.31,73.38,73.08,73.36,113214.0,68.4718,68.5372,68.257,68.5185,113214.0
2022-10-06 15:30:00,73.38,73.49,73.13,73.26,346656.0,68.5372,68.6399,68.3037,68.4251,346656.0
2022-10-07 09:30:00,72.58,72.74,72.13,72.17,51677.0,67.79,67.9394,67.3697,67.407,51677.0
2022-10-07 10:00:00,72.15,72.76,72.08,72.65,75590.0,67.3884,67.9581,67.323,67.8554,75590.0
2022-10-07 10:30:00,72.67,72.8,72.52,72.65,40658.0,67.874,67.9955,67.7339,67.8554,40658.0
2022-10-07 11:00:00,72.65,72.83,72.52,72.8,61529.0,67.8554,68.0235,67.7339,67.9955,61529.0
2022-10-07 11:30:00,72.81,72.82,72.4,72.51,75344.0,68.0048,68.0141,67.6219,67.7246,75344.0
2022-10-07 12:00:00,72.49,72.53,72.06,72.06,76899.0,67.7059,67.7433,67.3043,67.3043,76899.0
2022-10-07 12:30:00,72.05,72.17,71.86,71.86,43136.0,67.295,67.407,67.1175,67.1175,43136.0
2022-10-07 13:00:00,71.86,71.98,71.75,71.9,44207.0,67.1175,67.2296,67.0148,67.1549,44207.0
2022-10-07 13:30:00,71.89,71.95,71.76,71.83,44018.0,67.1455,67.2016,67.0241,67.0895,44018.0
2022-10-07 14:00:00,71.8,72.15,71.78,72.09,49129.0,67.0615,67.3884,67.0428,67.3323,49129.0
2022-10-07 14:30:00,72.11,72.3,72.07,72.13,66900.0,67.351,67.5285,67.3136,67.3697,66900.0
2022-10-07 15:00:00,72.12,72.35,71.8,71.89,78550.0,67.3603,67.5752,67.0615,67.1455,78550.0
2022-10-07 15:30:00,71.89,72.45,71.86,72.2,453472.0,67.1455,67.6686,67.1175,67.4351,453472.0
2022-10-10 09:30:00,72.62,72.71,71.97,72.61,93666.0,67.8273,67.9114,67.2202,67.818,93666.0
2022-10-10 10:00:00,72.57,73.36,72.51,73.33,132073.0,67.7806,68.5185,67.7246,68.4905,132073.0
2022-10-10 10:30:00,73.33,73.4,72.74,72.99,135439.0,68.4905,68.5559,67.9394,68.1729,135439.0
2022-10-10 11:00:00,73.0,73.05,72.7,72.82,71376.0,68.1823,68.229,67.9021,68.0141,71376.0
2022-10-10 11:30:00,72.84,72.84,72.44,72.67,67048.0,68.0328,68.0328,67.6592,67.874,67048.0
2022-10-10 12:00:00,72.66,72.66,72.23,72.29,68133.0,67.8647,67.8647,67.4631,67.5191,68133.0
2022-10-10 12:30:00,72.29,72.39,72.0,72.1,65309.0,67.5191,67.6125,67.2483,67.3417,65309.0
2022-10-10 13:00:00,72.08,72.16,71.87,72.06,41368.0,67.323,67.3977,67.1268,67.3043,41368.0
2022-10-10 13:30:00,72.05,72.61,72.04,72.52,62981.0,67.295,67.818,67.2856,67.7339,62981.0
2022-10-10 14:00:00,72.53,72.56,72.24,72.33,79453.0,67.7433,67.7713,67.4724,67.5565,79453.0
2022-10-10 14:30:00,72.33,72.62,72.33,72.49,60093.0,67.5565,67.8273,67.5565,67.7059,60093.0
2022-10-10 15:00:00,72.5,72.79,72.35,72.53,69422.0,67.7153,67.9861,67.5752,67.7433,69422.0
2022-10-10 15:30:00,72.54,72.97,72.49,72.8,452254.0,67.7526,68.1542,67.7059,67.9955,452254.0
2022-10-11 09:30:00,72.79,73.05,72.29,72.43,77898.0,67.9861,68.229,67.5191,67.6499,77898.0
2022-10-11 10:00:00,72.42,73.14,72.41,72.8,117728.0,67.6405,68.313,67.6312,67.9955,117728.0
2022-10-11 10:30:00,72.81,73.0,72.73,72.86,75774.0,68.0048,68.1823,67.9301,68.0515,75774.0
2022-10-11 11:00:00,72.86,73.23,72.81,72.94,110060.0,68.0515,68.3971,68.0048,68.1262,110060.0
2022-10-11 11:30:00,72.96,73.42,72.96,73.27,159243.0,68.1449,68.5745,68.1449,68.4344,159243.0
2022-10-11 12:00:00,73.26,73.44,73.01,73.31,80278.0,68.4251,68.5932,68.1916,68.4718,80278.0
2022-10-11 12:30:00,73.32,73.58,73.32,73.47,39893.0,68.4811,68.724,68.4811,68.6212,39893.0
2022-10-11 13:00:00,73.46,73.5,73.25,73.39,155172.0,68.6119,68.6493,68.4158,68.5465,155172.0
2022-10-11 13:30:00,73.41,73.63,73.37,73.59,42397.0,68.5652,68.7707,68.5278,68.7333,42397.0
2022-10-11 14:00:00,73.59,73.6,73.39,73.56,51877.0,68.7333,68.7427,68.5465,68.7053,51877.0
2022-10-11 14:30:00,73.6,73.75,73.16,73.18,108095.0,68.7427,68.8828,68.3317,68.3504,108095.0
2022-10-11 15:00:00,73.15,73.2,72.87,73.09,128343.0,68.3224,68.3691,68.0608,68.2663,128343.0
2022-10-11 15:30:00,73.11,73.65,73.01,73.45,417568.0,68.285,68.7894,68.1916,68.6026,417568.0
2022-10-12 09:30:00,73.38,73.96,72.94,73.93,88561.0,68.5372,69.0789,68.1262,69.0509,88561.0
2022-10-12 10:00:00,73.95,74.01,73.49,73.78,66917.0,69.0696,69.1256,68.6399,68.9108,66917.0
2022-10-12 10:30:00,73.76,74.07,73.68,73.97,68182.0,68.8921,69.1816,68.8174,69.0882,68182.0
2022-10-12 11:00:00,73.98,74.1,73.64,73.73,79936.0,69.0976,69.2097,68.78,68.8641,79936.0
2022-10-12 11:30:00,73.75,74.41,73.73,74.33,77452.0,68.8828,69.4992,68.8641,69.4245,77452.0
2022-10-12 12:00:00,74.35,74.41,73.96,73.99,73631.0,69.4432,69.4992,69.0789,69.1069,73631.0
2022-10-12 12:30:00,73.98,74.11,73.81,73.95,86427.0,69.0976,69.219,68.9388,69.0696,86427.0
2022-10-12 13:00:00,73.95,74.0,73.74,73.96,49295.0,69.0696,69.1163,68.8734,69.0789,49295.0
2022-10-12 13:30:00,73.94,73.94,73.62,73.84,77571.0,69.0602,69.0602,68.7613,68.9668,77571.0
2022-10-12 14:00:00,73.84,73.95,73.68,73.83,169511.0,68.9668,69.0696,68.8174,68.9575,169511.0
2022-10-12 14:30:00,73.81,73.91,73.38,73.5,130663.0,68.9388,69.0322,68.5372,68.6493,130663.0
2022-10-12 15:00:00,73.51,73.52,73.15,73.17,160265.0,68.6586,68.6679,68.3224,68.341,160265.0
2022-10-12 15:30:00,73.17,73.37,72.87,72.92,415317.0,68.341,68.5278,68.0608,68.1075,415317.0
2022-10-13 09:30:00,71.71,72.62,71.02,72.34,76993.0,66.9774,67.8273,66.3329,67.5658,76993.0
2022-10-13 10:00:00,72.34,72.41,71.39,71.49,94089.0,67.5658,67.6312,66.6785,66.7719,94089.0
2022-10-13 10:30:00,71.48,71.8,71.46,71.69,103615.0,66.7626,67.0615,66.7439,66.9587,103615.0
2022-10-13 11:00:00,71.7,73.1,71.56,73.0,114793.0,66.968,68.2757,66.8373,68.1823,114793.0
2022-10-13 11:30:00,73.01,73.54,72.84,73.09,64780.0,68.1916,68.6866,68.0328,68.2663,64780.0
2022-10-13 12:00:00,73.16,73.96,73.15,73.92,122528.0,68.3317,69.0789,68.3224,69.0415,122528.0
2022-10-13 12:30:00,73.9,74.18,73.73,74.1,52787.0,69.0229,69.2844,68.8641,69.2097,52787.0
2022-10-13 13:00:00,74.11,74.55,74.02,74.49,58846.0,69.219,69.63,69.1349,69.5739,58846.0
2022-10-13 13:30:00,74.5,74.6,74.35,74.52,67991.0,69.5833,69.6767,69.4432,69.6019,67991.0
2022-10-13 14:00:00,74.5,74.59,74.08,74.1,51452.0,69.5833,69.6673,69.191,69.2097,51452.0
2022-10-13 14:30:00,74.11,74.76,74.09,74.67,101679.0,69.219,69.8261,69.2003,69.742,101679.0
2022-10-13 15:00:00,74.63,74.94,74.47,74.5,113548.0,69.7047,69.9942,69.5552,69.5833,113548.0
2022-10-13 15:30:00,74.49,74.72,74.26,74.47,319955.0,69.5739,69.7887,69.3591,69.5552,319955.0
2022-10-14 09:30:00,75.16,75.6,74.84,75.39,91230.0,70.1997,70.6107,69.9008,70.4145,91230.0
2022-10-14 10:00:00,75.39,75.47,74.34,74.61,145244.0,70.4145,70.4892,69.4338,69.686,145244.0
2022-10-14 10:30:00,74.59,74.87,74.31,74.64,62833.0,69.6673,69.9288,69.4058,69.714,62833.0
2022-10-14 11:00:00,74.66,74.86,74.13,74.54,44444.0,69.7327,69.9195,69.2377,69.6206,44444.0
2022-10-14 11:30:00,74.53,74.53,74.1,74.2,61976.0,69.6113,69.6113,69.2097,69.3031,61976.0
2022-10-14 12:00:00,74.15,74.31,73.66,73.76,49652.0,69.2564,69.4058,68.7987,68.8921,49652.0
2022-10-14 12:30:00,73.78,74.21,73.78,73.98,45871.0,68.9108,69.3124,68.9108,69.0976,45871.0
2022-10-14 13:00:00,73.96,74.09,73.63,73.71,41386.0,69.0789,69.2003,68.7707,68.8454,41386.0
2022-10-14 13:30:00,73.7,74.11,73.7,74.06,119906.0,68.8361,69.219,68.8361,69.1723,119906.0
2022-10-14 14:00:00,74.05,74.05,73.65,73.77,83825.0,69.163,69.163,68.7894,68.9014,83825.0
2022-10-14 14:30:00,73.77,73.81,73.52,73.8,45672.0,68.9014,68.9388,68.6679,68.9295,45672.0
2022-10-14 15:00:00,73.81,74.04,73.5,74.02,82177.0,68.9388,69.1536,68.6493,69.1349,82177.0
2022-10-14 15:30:00,74.0,74.08,73.65,73.79,393821.0,69.1163,69.191,68.7894,68.9201,393821.0
2022-10-17 09:30:00,74.79,75.35,74.41,74.68,91055.0,69.8541,70.3772,69.4992,69.7514,91055.0
2022-10-17 10:00:00,74.68,74.99,74.57,74.82,122359.0,69.7514,70.0409,69.6486,69.8821,122359.0
2022-10-17 10:30:00,74.82,74.98,74.55,74.68,92271.0,69.8821,70.0316,69.63,69.7514,92271.0
2022-10-17 11:00:00,74.68,75.09,74.47,75.09,101249.0,69.7514,70.1343,69.5552,70.1343,101249.0
2022-10-17 11:30:00,75.12,75.48,75.02,75.26,43231.0,70.1623,70.4986,70.0689,70.2931,43231.0
2022-10-17 12:00:00,75.28,75.49,75.18,75.27,45141.0,70.3118,70.5079,70.2184,70.3024,45141.0
2022-10-17 12:30:00,75.27,75.46,75.13,75.22,45306.0,70.3024,70.4799,70.1717,70.2557,45306.0
2022-10-17 13:00:00,75.2,75.62,75.1,75.6,62050.0,70.2371,70.6293,70.1437,70.6107,62050.0
2022-10-17 13:30:00,75.61,75.7,75.57,75.59,58743.0,70.62,70.7041,70.5826,70.6013,58743.0
2022-10-17 14:00:00,75.61,75.67,75.24,75.44,59505.0,70.62,70.676,70.2744,70.4612,59505.0
2022-10-17 14:30:00,75.42,75.44,75.25,75.32,36109.0,70.4425,70.4612,70.2838,70.3491,36109.0
2022-10-17 15:00:00,75.3,75.42,75.18,75.39,77362.0,70.3305,70.4425,70.2184,70.4145,77362.0
2022-10-17 15:30:00,75.38,75.68,75.38,75.58,357466.0,70.4052,70.6854,70.4052,70.592,357466.0
2022-10-18 09:30:00,76.76,77.73,76.69,77.06,142411.0,71.6941,72.6001,71.6287,71.9743,142411.0
2022-10-18 10:00:00,77.06,77.43,76.25,76.49,176745.0,71.9743,72.3199,71.2178,71.4419,176745.0
2022-10-18 10:30:00,76.48,76.75,76.4,76.48,127679.0,71.4326,71.6848,71.3579,71.4326,127679.0
2022-10-18 11:00:00,76.46,76.71,76.15,76.33,474546.0,71.4139,71.6474,71.1244,71.2925,474546.0
2022-10-18 11:30:00,76.32,76.36,76.01,76.31,163606.0,71.2831,71.3205,70.9936,71.2738,163606.0
2022-10-18 12:00:00,76.31,76.59,76.26,76.5,121665.0,71.2738,71.5353,71.2271,71.4513,121665.0
2022-10-18 12:30:00,76.48,76.77,76.47,76.47,67982.0,71.4326,71.7034,71.4232,71.4232,67982.0
2022-10-18 13:00:00,76.51,76.8,76.44,76.78,75805.0,71.4606,71.7315,71.3952,71.7128,75805.0
2022-10-18 13:30:00,76.78,76.87,76.66,76.83,67134.0,71.7128,71.7968,71.6007,71.7595,67134.0
2022-10-18 14:00:00,76.82,76.87,76.67,76.84,54367.0,71.7501,71.7968,71.61,71.7688,54367.0
2022-10-18 14:30:00,76.84,76.85,76.36,76.6,132898.0,71.7688,71.7782,71.3205,71.5447,132898.0
2022-10-18 15:00:00,76.59,76.71,76.46,76.67,117675.0,71.5353,71.6474,71.4139,71.61,117675.0
2022-10-18 15:30:00,76.68,77.14,76.65,77.04,448830.0,71.6194,72.049,71.5914,71.9556,448830.0
2022-10-19 09:30:00,77.11,77.72,76.93,77.3,117618.0,72.021,72.5908,71.8529,72.1985,117618.0
2022-10-19 10:00:00,77.34,78.12,77.19,78.07,93426.0,72.2358,72.9644,72.0957,72.9177,93426.0
2022-10-19 10:30:00,78.07,78.15,77.68,77.72,73668.0,72.9177,72.9924,72.5534,72.5908,73668.0
2022-10-19 11:00:00,77.7,78.06,77.63,77.79,97073.0,72.5721,72.9083,72.5067,72.6561,97073.0
2022-10-19 11:30:00,77.76,77.94,77.63,77.75,117536.0,72.6281,72.7962,72.5067,72.6188,117536.0
2022-10-19 12:00:00,77.76,77.78,77.62,77.68,57027.0,72.6281,72.6468,72.4974,72.5534,57027.0
2022-10-19 12:30:00,77.67,77.74,77.23,77.39,208310.0,72.5441,72.6094,72.1331,72.2825,208310.0
2022-10-19 13:00:00,77.37,77.54,77.12,77.43,182761.0,72.2638,72.4226,72.0303,72.3199,182761.0
2022-10-19 13:30:00,77.41,77.6,77.35,77.6,57860.0,72.3012,72.4787,72.2452,72.4787,57860.0
2022-10-19 14:00:00,77.54,77.7,77.46,77.6,93493.0,72.4226,72.5721,72.3479,72.4787,93493.0
2022-10-19 14:30:00,77.58,77.64,77.34,77.43,101345.0,72.46,72.516,72.2358,72.3199,101345.0
2022-10-19 15:00:00,77.44,77.77,77.4,77.62,177571.0,72.3292,72.6375,72.2919,72.4974,177571.0
2022-10-19 15:30:00,77.62,77.62,77.3,77.47,694294.0,72.4974,72.4974,72.1985,72.3572,694294.0
2022-10-20 09:30:00,77.7,78.25,77.59,78.01,113271.0,72.5721,73.0858,72.4693,72.8616,113271.0
2022-10-20 10:00:00,78.01,78.14,77.76,77.88,157681.0,72.8616,72.983,72.6281,72.7402,157681.0
2022-10-20 10:30:00,77.88,77.92,77.35,77.36,296837.0,72.7402,72.7776,72.2452,72.2545,296837.0
2022-10-20 11:00:00,77.34,77.67,77.23,77.49,240561.0,72.2358,72.5441,72.1331,72.3759,240561.0
2022-10-20 11:30:00,77.49,77.76,77.44,77.56,93450.0,72.3759,72.6281,72.3292,72.4413,93450.0
2022-10-20 12:00:00,77.58,77.62,76.77,76.77,99564.0,72.46,72.4974,71.7034,71.7034,99564.0
2022-10-20 12:30:00,76.73,76.86,76.54,76.63,57917.0,71.6661,71.7875,71.4886,71.5727,57917.0
2022-10-20 13:00:00,76.62,77.11,76.55,77.06,131511.0,71.5633,72.021,71.498,71.9743,131511.0
2022-10-20 13:30:00,77.06,77.28,76.95,77.16,284781.0,71.9743,72.1798,71.8716,72.0677,284781.0
2022-10-20 14:00:00,77.16,77.37,77.1,77.32,216641.0,72.0677,72.2638,72.0117,72.2171,216641.0
2022-10-20 14:30:00,77.32,77.41,77.16,77.28,316300.0,72.2171,72.3012,72.0677,72.1798,316300.0
2022-10-20 15:00:00,77.28,77.38,76.99,77.08,314368.0,72.1798,72.2732,71.9089,71.993,314368.0
2022-10-20 15:30:00,77.07,77.25,76.75,77.19,568813.0,71.9836,72.1518,71.6848,72.0957,568813.0
2022-10-21 09:30:00,77.45,78.32,76.93,78.32,232108.0,72.3386,73.1512,71.8529,73.1512,232108.0
2022-10-21 10:00:00,78.35,78.4,77.72,77.79,132648.0,73.1792,73.2259,72.5908,72.6561,132648.0
2022-10-21 10:30:00,77.82,78.33,77.67,78.01,96113.0,72.6842,73.1605,72.5441,72.8616,96113.0
2022-10-21 11:00:00,78.01,78.3,77.83,78.11,67005.0,72.8616,73.1325,72.6935,72.955,67005.0
2022-10-21 11:30:00,78.16,78.59,78.14,78.59,52107.0,73.0017,73.4033,72.983,73.4033,52107.0
2022-10-21 12:00:00,78.63,78.83,78.56,78.61,50657.0,73.4407,73.6275,73.3753,73.422,50657.0
2022-10-21 12:30:00,78.64,79.27,78.59,79.25,79799.0,73.45,74.0385,73.4033,74.0198,79799.0
2022-10-21 13:00:00,79.25,79.51,79.21,79.33,83145.0,74.0198,74.2626,73.9824,74.0945,83145.0
2022-10-21 13:30:00,79.33,79.85,79.3,79.73,74672.0,74.0945,74.5802,74.0665,74.4681,74672.0
2022-10-21 14:00:00,79.74,79.95,79.56,79.7,72842.0,74.4774,74.6736,74.3093,74.4401,72842.0
2022-10-21 14:30:00,79.72,79.82,79.64,79.73,80517.0,74.4588,74.5522,74.384,74.4681,80517.0
2022-10-21 15:00:00,79.77,80.24,79.69,80.23,98948.0,74.5055,74.9444,74.4307,74.9351,98948.0
2022-10-21 15:30:00,80.22,80.28,79.94,80.07,418556.0,74.9258,74.9818,74.6642,74.7857,418556.0
2022-10-24 09:30:00,80.52,81.38,80.47,81.23,126856.0,75.206,76.0092,75.1593,75.8691,126856.0
2022-10-24 10:00:00,81.26,81.26,80.33,80.77,312297.0,75.8971,75.8971,75.0285,75.4395,312297.0
2022-10-24 10:30:00,80.79,81.17,80.49,80.91,124748.0,75.4581,75.8131,75.1779,75.5702,124748.0
2022-10-24 11:00:00,80.91,81.15,80.79,80.96,97018.0,75.5702,75.7944,75.4581,75.6169,97018.0
2022-10-24 11:30:00,80.95,81.27,80.83,81.19,84400.0,75.6076,75.9065,75.4955,75.8317,84400.0
2022-10-24 12:00:00,81.17,81.31,81.02,81.2,94511.0,75.8131,75.9438,75.673,75.8411,94511.0
2022-10-24 12:30:00,81.16,81.23,81.0,81.0,73419.0,75.8037,75.8691,75.6543,75.6543,73419.0
2022-10-24 13:00:00,81.01,81.09,80.73,80.84,72236.0,75.6636,75.7383,75.4021,75.5048,72236.0
2022-10-24 13:30:00,80.84,81.14,80.8,81.02,78710.0,75.5048,75.785,75.4675,75.673,78710.0
2022-10-24 14:00:00,81.02,81.24,80.99,81.18,70820.0,75.673,75.8784,75.6449,75.8224,70820.0
2022-10-24 14:30:00,81.18,81.6,81.17,81.53,79759.0,75.8224,76.2147,75.8131,76.1493,79759.0
2022-10-24 15:00:00,81.55,81.82,81.52,81.75,159655.0,76.168,76.4202,76.14,76.3548,159655.0
2022-10-24 15:30:00,81.75,81.81,81.46,81.59,463320.0,76.3548,76.4108,76.0839,76.2053,463320.0
2022-10-25 09:30:00,81.35,82.37,81.09,82.24,116439.0,75.9812,76.9339,75.7383,76.8124,116439.0
2022-10-25 10:00:00,82.2,82.26,81.72,82.26,115676.0,76.7751,76.8311,76.3268,76.8311,115676.0
2022-10-25 10:30:00,82.27,82.47,81.9,82.4,158751.0,76.8405,77.0273,76.4949,76.9619,158751.0
2022-10-25 11:00:00,82.4,82.77,82.4,82.66,78928.0,76.9619,77.3075,76.9619,77.2047,78928.0
2022-10-25 11:30:00,82.65,82.99,82.55,82.8,67940.0,77.1954,77.5129,77.102,77.3355,67940.0
2022-10-25 12:00:00,82.77,82.96,82.66,82.92,50095.0,77.3075,77.4849,77.2047,77.4476,50095.0
2022-10-25 12:30:00,82.89,83.13,82.62,82.7,50055.0,77.4195,77.6437,77.1674,77.2421,50055.0
2022-10-25 13:00:00,82.71,82.76,82.17,82.35,52023.0,77.2514,77.2981,76.7471,76.9152,52023.0
2022-10-25 13:30:00,82.37,82.54,82.36,82.46,79721.0,76.9339,77.0926,76.9245,77.0179,79721.0
2022-10-25 14:00:00,82.46,82.62,82.42,82.59,47452.0,77.0179,77.1674,76.9806,77.1393,47452.0
2022-10-25 14:30:00,82.58,82.68,82.46,82.5,100077.0,77.13,77.2234,77.0179,77.0553,100077.0
2022-10-25 15:00:00,82.5,82.82,82.5,82.74,171156.0,77.0553,77.3542,77.0553,77.2794,171156.0
2022-10-25 15:30:00,82.75,82.83,82.49,82.52,475756.0,77.2888,77.3635,77.0459,77.074,475756.0
2022-10-26 09:30:00,82.98,83.67,82.55,83.38,117869.0,77.5036,78.1481,77.102,77.8772,117869.0
2022-10-26 10:00:00,83.44,83.86,83.33,83.84,122432.0,77.9333,78.3255,77.8305,78.3069,122432.0
2022-10-26 10:30:00,83.8,83.83,83.42,83.55,96290.0,78.2695,78.2975,77.9146,78.036,96290.0
2022-10-26 11:00:00,83.57,84.13,83.57,83.94,103808.0,78.0547,78.5777,78.0547,78.4003,103808.0
2022-10-26 11:30:00,83.94,84.21,83.87,83.92,108306.0,78.4003,78.6524,78.3349,78.3816,108306.0
2022-10-26 12:00:00,83.91,84.0,83.74,83.84,104525.0,78.3722,78.4563,78.2135,78.3069,104525.0
2022-10-26 12:30:00,83.84,83.94,83.69,83.75,107427.0,78.3069,78.4003,78.1668,78.2228,107427.0
2022-10-26 13:00:00,83.75,84.04,83.73,83.94,125078.0,78.2228,78.4937,78.2041,78.4003,125078.0
2022-10-26 13:30:00,83.94,83.99,83.68,83.82,118385.0,78.4003,78.447,78.1574,78.2882,118385.0
2022-10-26 14:00:00,83.82,83.88,83.48,83.54,156604.0,78.2882,78.3442,77.9706,78.0267,156604.0
2022-10-26 14:30:00,83.52,83.73,83.47,83.71,98799.0,78.008,78.2041,77.9613,78.1854,98799.0
2022-10-26 15:00:00,83.68,83.78,83.46,83.69,110018.0,78.1574,78.2508,77.9519,78.1668,110018.0
2022-10-26 15:30:00,83.68,83.79,83.51,83.57,479193.0,78.1574,78.2602,77.9986,78.0547,479193.0
2022-10-27 09:30:00,84.12,84.42,83.48,83.79,139580.0,78.5684,78.8486,77.9706,78.2602,139580.0
2022-10-27 10:00:00,83.78,84.25,83.68,84.05,84804.0,78.2508,78.6898,78.1574,78.503,84804.0
2022-10-27 10:30:00,84.06,84.17,83.73,83.79,283391.0,78.5123,78.6151,78.2041,78.2602,283391.0
2022-10-27 11:00:00,83.78,84.06,83.72,83.8,176579.0,78.2508,78.5123,78.1948,78.2695,176579.0
2022-10-27 11:30:00,83.77,83.9,83.39,83.85,144021.0,78.2415,78.3629,77.8866,78.3162,144021.0
2022-10-27 12:00:00,83.86,83.99,83.48,83.5,81731.0,78.3255,78.447,77.9706,77.9893,81731.0
2022-10-27 12:30:00,83.5,84.06,83.49,84.04,143949.0,77.9893,78.5123,77.98,78.4937,143949.0
2022-10-27 13:00:00,84.04,84.19,83.87,83.87,85416.0,78.4937,78.6338,78.3349,78.3349,85416.0
2022-10-27 13:30:00,83.89,83.92,83.62,83.67,106533.0,78.3536,78.3816,78.1014,78.1481,106533.0
2022-10-27 14:00:00,83.68,83.92,83.67,83.84,58365.0,78.1574,78.3816,78.1481,78.3069,58365.0
2022-10-27 14:30:00,83.82,83.86,83.7,83.81,114048.0,78.2882,78.3255,78.1761,78.2788,114048.0
2022-10-27 15:00:00,83.81,83.98,83.7,83.88,89516.0,78.2788,78.4376,78.1761,78.3442,89516.0
2022-10-27 15:30:00,83.87,83.97,83.58,83.79,475296.0,78.3349,78.4283,78.064,78.2602,475296.0
2022-10-28 09:30:00,84.19,85.22,83.8,85.04,156308.0,78.6338,79.5958,78.2695,79.4277,156308.0
2022-10-28 10:00:00,85.1,85.2,84.62,85.01,73313.0,79.4837,79.5771,79.0354,79.3996,73313.0
2022-10-28 10:30:00,85.02,85.27,84.84,85.15,43367.0,79.409,79.6425,79.2409,79.5304,43367.0
2022-10-28 11:00:00,85.17,85.25,85.0,85.17,62897.0,79.5491,79.6238,79.3903,79.5491,62897.0
2022-10-28 11:30:00,85.19,85.84,85.01,85.61,169430.0,79.5678,80.1749,79.3996,79.96,169430.0
2022-10-28 12:00:00,85.61,85.97,85.51,85.85,100610.0,79.96,80.2963,79.8666,80.1842,100610.0
2022-10-28 12:30:00,85.85,85.88,85.39,85.86,131641.0,80.1842,80.2122,79.7546,80.1935,131641.0
2022-10-28 13:00:00,85.85,85.85,85.55,85.73,47171.0,80.1842,80.1842,79.904,80.0721,47171.0
2022-10-28 13:30:00,85.76,85.94,85.72,85.82,58814.0,80.1001,80.2683,80.0628,80.1562,58814.0
2022-10-28 14:00:00,85.82,85.84,85.65,85.75,79388.0,80.1562,80.1749,79.9974,80.0908,79388.0
2022-10-28 14:30:00,85.76,86.26,85.76,86.1,118827.0,80.1001,80.5671,80.1001,80.4177,118827.0
2022-10-28 15:00:00,86.1,86.3,86.07,86.17,140741.0,80.4177,80.6045,80.3897,80.4831,140741.0
2022-10-28 15:30:00,86.17,86.17,85.86,85.98,505235.0,80.4831,80.4831,80.1935,80.3056,505235.0
2022-10-31 09:30:00,85.42,86.28,85.42,86.21,244229.0,79.7826,80.5858,79.7826,80.5204,244229.0
2022-10-31 10:00:00,86.23,87.27,86.16,86.94,290174.0,80.5391,81.5105,80.4737,81.2023,290174.0
2022-10-31 10:30:00,86.92,87.07,86.54,86.81,176780.0,81.1836,81.3237,80.8287,81.0808,176780.0
2022-10-31 11:00:00,86.82,86.96,86.75,86.86,97677.0,81.0902,81.2209,81.0248,81.1275,97677.0
2022-10-31 11:30:00,86.85,87.41,86.82,87.08,199324.0,81.1182,81.6412,81.0902,81.333,199324.0
2022-10-31 12:00:00,87.06,87.31,86.88,86.93,113188.0,81.3143,81.5478,81.1462,81.1929,113188.0
2022-10-31 12:30:00,86.93,87.0,86.77,86.9,98231.0,81.1929,81.2583,81.0435,81.1649,98231.0
2022-10-31 13:00:00,86.89,86.97,86.64,86.79,102290.0,81.1556,81.2303,80.9221,81.0622,102290.0
2022-10-31 13:30:00,86.77,86.91,86.35,86.48,111148.0,81.0435,81.1742,80.6512,80.7726,111148.0
2022-10-31 14:00:00,86.49,86.61,86.25,86.26,184996.0,80.782,80.894,80.5578,80.5671,184996.0
2022-10-31 14:30:00,86.24,86.54,86.2,86.24,213490.0,80.5485,80.8287,80.5111,80.5485,213490.0
2022-10-31 15:00:00,86.24,86.57,86.14,86.53,211838.0,80.5485,80.8567,80.4551,80.8193,211838.0
2022-10-31 15:30:00,86.52,86.87,86.42,86.66,644328.0,80.81,81.1369,80.7166,80.9407,644328.0
2022-11-01 09:30:00,84.24,84.29,82.57,83.75,557884.0,78.6805,78.7272,77.1207,78.2228,557884.0
2022-11-01 10:00:00,83.68,84.07,83.09,83.97,380306.0,78.1574,78.5217,77.6063,78.4283,380306.0
2022-11-01 10:30:00,83.99,84.26,83.66,83.76,303486.0,78.447,78.6991,78.1387,78.2321,303486.0
2022-11-01 11:00:00,83.8,83.97,83.31,83.41,254801.0,78.2695,78.4283,77.8118,77.9052,254801.0
2022-11-01 11:30:00,83.43,83.82,82.92,83.72,374460.0,77.9239,78.2882,77.4476,78.1948,374460.0
2022-11-01 12:00:00,83.75,83.89,83.5,83.73,113281.0,78.2228,78.3536,77.9893,78.2041,113281.0
2022-11-01 12:30:00,83.74,84.53,83.59,84.53,100812.0,78.2135,78.9513,78.0734,78.9513,100812.0
2022-11-01 13:00:00,84.55,84.85,84.32,84.78,100180.0,78.97,79.2502,78.7552,79.1848,100180.0
2022-11-01 13:30:00,84.76,85.16,84.75,84.85,130538.0,79.1661,79.5397,79.1568,79.2502,130538.0
2022-11-01 14:00:00,84.85,84.92,84.25,84.68,130066.0,79.2502,79.3156,78.6898,79.0914,130066.0
2022-11-01 14:30:00,84.68,84.72,84.47,84.6,175292.0,79.0914,79.1288,78.8953,79.0167,175292.0
2022-11-01 15:00:00,84.58,84.66,84.19,84.26,135007.0,78.998,79.0727,78.6338,78.6991,135007.0
2022-11-01 15:30:00,84.27,84.41,84.1,84.11,562818.0,78.7085,78.8392,78.5497,78.559,562818.0
2022-11-02 09:30:00,83.21,83.69,82.64,82.89,155351.0,77.7184,78.1668,77.186,77.4195,155351.0
2022-11-02 10:00:00,82.89,83.08,82.55,82.81,147568.0,77.4195,77.597,77.102,77.3448,147568.0
2022-11-02 10:30:00,82.81,82.92,82.52,82.76,216831.0,77.3448,77.4476,77.074,77.2981,216831.0
2022-11-02 11:00:00,82.77,82.84,82.32,82.54,218551.0,77.3075,77.3728,76.8872,77.0926,218551.0
2022-11-02 11:30:00,82.56,82.71,82.33,82.38,123415.0,77.1113,77.2514,76.8965,76.9432,123415.0
2022-11-02 12:00:00,82.37,82.69,82.33,82.62,187002.0,76.9339,77.2327,76.8965,77.1674,187002.0
2022-11-02 12:30:00,82.63,82.96,82.55,82.94,116144.0,77.1767,77.4849,77.102,77.4662,116144.0
2022-11-02 13:00:00,82.94,83.18,82.86,82.95,111589.0,77.4662,77.6904,77.3915,77.4756,111589.0
2022-11-02 13:30:00,82.97,82.97,82.58,82.67,146850.0,77.4943,77.4943,77.13,77.2141,146850.0
2022-11-02 14:00:00,82.69,83.65,82.69,83.26,277399.0,77.2327,78.1294,77.2327,77.7651,277399.0
2022-11-02 14:30:00,83.28,83.5,82.0,82.28,443099.0,77.7838,77.9893,76.5883,76.8498,443099.0
2022-11-02 15:00:00,82.25,82.63,81.53,81.8,316080.0,76.8218,77.1767,76.1493,76.4015,316080.0
2022-11-02 15:30:00,81.78,81.83,81.3,81.41,692821.0,76.3828,76.4295,75.9345,76.0372,692821.0
2022-11-03 09:30:00,80.91,81.0,80.13,80.25,113717.0,75.5702,75.6543,74.8417,74.9538,113717.0
2022-11-03 10:00:00,80.28,81.39,80.16,81.29,123304.0,74.9818,76.0185,74.8697,75.9251,123304.0
2022-11-03 10:30:00,81.24,81.28,80.79,81.25,79954.0,75.8784,75.9158,75.4581,75.8878,79954.0
2022-11-03 11:00:00,81.26,81.7,81.18,81.36,108931.0,75.8971,76.3081,75.8224,75.9905,108931.0
2022-11-03 11:30:00,81.33,81.6,81.22,81.46,76115.0,75.9625,76.2147,75.8598,76.0839,76115.0
2022-11-03 12:00:00,81.46,82.03,81.42,81.89,117289.0,76.0839,76.6163,76.0466,76.4855,117289.0
2022-11-03 12:30:00,81.87,82.11,81.68,81.96,125025.0,76.4669,76.691,76.2894,76.5509,125025.0
2022-11-03 13:00:00,81.95,82.05,81.59,81.6,112690.0,76.5416,76.635,76.2053,76.2147,112690.0
2022-11-03 13:30:00,81.58,81.63,81.26,81.41,128610.0,76.196,76.2427,75.8971,76.0372,128610.0
2022-11-03 14:00:00,81.41,82.1,81.35,82.04,87689.0,76.0372,76.6817,75.9812,76.6256,87689.0
2022-11-03 14:30:00,82.05,82.17,81.74,81.85,104383.0,76.635,76.7471,76.3454,76.4482,104383.0
2022-11-03 15:00:00,81.85,81.87,81.43,81.53,166440.0,76.4482,76.4669,76.0559,76.1493,166440.0
2022-11-03 15:30:00,81.53,81.66,81.09,81.22,444185.0,76.1493,76.2707,75.7383,75.8598,444185.0
2022-11-04 09:30:00,82.09,82.41,81.56,81.8,201398.0,76.6723,76.9712,76.1773,76.4015,201398.0
2022-11-04 10:00:00,81.79,82.5,81.67,82.4,274734.0,76.3921,77.0553,76.2801,76.9619,274734.0
2022-11-04 10:30:00,82.39,82.39,81.98,82.06,231954.0,76.9525,76.9525,76.5696,76.6443,231954.0
2022-11-04 11:00:00,82.06,82.56,81.76,81.77,133997.0,76.6443,77.1113,76.3641,76.3735,133997.0
2022-11-04 11:30:00,81.77,81.85,80.96,80.96,130495.0,76.3735,76.4482,75.6169,75.6169,130495.0
2022-11-04 12:00:00,80.94,81.34,80.68,80.99,85740.0,75.5982,75.9718,75.3554,75.6449,85740.0
2022-11-04 12:30:00,80.97,81.4,80.81,81.32,126323.0,75.6263,76.0279,75.4768,75.9532,126323.0
2022-11-04 13:00:00,81.3,81.4,80.88,81.03,259864.0,75.9345,76.0279,75.5422,75.6823,259864.0
2022-11-04 13:30:00,81.03,81.52,81.03,81.47,162914.0,75.6823,76.14,75.6823,76.0933,162914.0
2022-11-04 14:00:00,81.47,81.78,81.18,81.67,280285.0,76.0933,76.3828,75.8224,76.2801,280285.0
2022-11-04 14:30:00,81.66,82.02,81.59,81.97,158304.0,76.2707,76.607,76.2053,76.5603,158304.0
2022-11-04 15:00:00,81.96,82.16,81.86,81.88,396449.0,76.5509,76.7377,76.4575,76.4762,396449.0
2022-11-04 15:30:00,81.91,82.33,81.81,82.24,534945.0,76.5042,76.8965,76.4108,76.8124,534945.0
2022-11-07 09:30:00,82.41,82.89,82.2,82.63,113707.0,76.9712,77.4195,76.7751,77.1767,113707.0
2022-11-07 10:00:00,82.64,83.45,82.62,83.29,129464.0,77.186,77.9426,77.1674,77.7932,129464.0
2022-11-07 10:30:00,83.35,83.35,82.63,82.72,86431.0,77.8492,77.8492,77.1767,77.2608,86431.0
2022-11-07 11:00:00,82.73,82.84,82.41,82.51,84613.0,77.2701,77.3728,76.9712,77.0646,84613.0
2022-11-07 11:30:00,82.52,82.7,82.4,82.47,70148.0,77.074,77.2421,76.9619,77.0273,70148.0
2022-11-07 12:00:00,82.47,82.73,82.38,82.66,66313.0,77.0273,77.2701,76.9432,77.2047,66313.0
2022-11-07 12:30:00,82.65,82.74,82.48,82.58,71233.0,77.1954,77.2794,77.0366,77.13,71233.0
2022-11-07 13:00:00,82.57,82.85,82.57,82.81,95102.0,77.1207,77.3822,77.1207,77.3448,95102.0
2022-11-07 13:30:00,82.79,83.05,82.77,83.02,89342.0,77.3261,77.569,77.3075,77.541,89342.0
2022-11-07 14:00:00,83.04,83.27,82.94,83.26,93238.0,77.5596,77.7745,77.4662,77.7651,93238.0
2022-11-07 14:30:00,83.26,83.29,83.02,83.05,119288.0,77.7651,77.7932,77.541,77.569,119288.0
2022-11-07 15:00:00,83.04,83.18,82.98,83.08,144302.0,77.5596,77.6904,77.5036,77.597,144302.0
2022-11-07 15:30:00,83.08,83.25,82.98,83.2,458588.0,77.597,77.7558,77.5036,77.7091,458588.0
2022-11-08 09:30:00,83.56,83.88,83.1,83.35,81218.0,78.0453,78.3442,77.6157,77.8492,81218.0
2022-11-08 10:00:00,83.31,83.59,83.21,83.22,71509.0,77.8118,78.0734,77.7184,77.7278,71509.0
2022-11-08 10:30:00,83.25,83.67,83.2,83.54,62292.0,77.7558,78.1481,77.7091,78.0267,62292.0
2022-11-08 11:00:00,83.55,83.94,83.46,83.88,102373.0,78.036,78.4003,77.9519,78.3442,102373.0
2022-11-08 11:30:00,83.86,83.92,83.59,83.82,83846.0,78.3255,78.3816,78.0734,78.2882,83846.0
2022-11-08 12:00:00,83.83,83.91,83.69,83.79,98203.0,78.2975,78.3722,78.1668,78.2602,98203.0
2022-11-08 12:30:00,83.79,83.84,83.65,83.77,55463.0,78.2602,78.3069,78.1294,78.2415,55463.0
2022-11-08 13:00:00,83.75,83.91,83.31,83.34,93864.0,78.2228,78.3722,77.8118,77.8399,93864.0
2022-11-08 13:30:00,83.32,83.63,83.16,83.38,65971.0,77.8212,78.1107,77.6717,77.8772,65971.0
2022-11-08 14:00:00,83.35,83.42,82.73,82.81,64973.0,77.8492,77.9146,77.2701,77.3448,64973.0
2022-11-08 14:30:00,82.81,83.45,82.66,83.37,78103.0,77.3448,77.9426,77.2047,77.8679,78103.0
2022-11-08 15:00:00,83.37,83.67,83.37,83.64,108032.0,77.8679,78.1481,77.8679,78.1201,108032.0
2022-11-08 15:30:00,83.64,83.85,83.37,83.44,398836.0,78.1201,78.3162,77.8679,77.9333,398836.0
2022-11-09 09:30:00,83.38,83.74,83.11,83.57,123470.0,77.8772,78.2135,77.625,78.0547,123470.0
2022-11-09 10:00:00,83.55,84.18,83.54,83.69,153385.0,78.036,78.6244,78.0267,78.1668,153385.0
2022-11-09 10:30:00,83.76,83.92,83.25,83.45,91712.0,78.2321,78.3816,77.7558,77.9426,91712.0
2022-11-09 11:00:00,83.44,83.81,83.42,83.56,102531.0,77.9333,78.2788,77.9146,78.0453,102531.0
2022-11-09 11:30:00,83.54,83.73,83.34,83.38,67952.0,78.0267,78.2041,77.8399,77.8772,67952.0
2022-11-09 12:00:00,83.4,83.54,83.31,83.44,43847.0,77.8959,78.0267,77.8118,77.9333,43847.0
2022-11-09 12:30:00,83.45,83.62,83.33,83.6,86403.0,77.9426,78.1014,77.8305,78.0827,86403.0
2022-11-09 13:00:00,83.58,83.62,83.37,83.56,74188.0,78.064,78.1014,77.8679,78.0453,74188.0
2022-11-09 13:30:00,83.54,83.54,83.1,83.2,79328.0,78.0267,78.0267,77.6157,77.7091,79328.0
2022-11-09 14:00:00,83.21,83.33,83.03,83.05,77020.0,77.7184,77.8305,77.5503,77.569,77020.0
2022-11-09 14:30:00,83.04,83.05,82.79,82.88,92131.0,77.5596,77.569,77.3261,77.4102,92131.0
2022-11-09 15:00:00,82.88,83.08,82.84,83.07,111059.0,77.4102,77.597,77.3728,77.5877,111059.0
2022-11-09 15:30:00,83.06,83.22,82.91,82.96,474561.0,77.5783,77.7278,77.4382,77.4849,474561.0
2022-11-10 09:30:00,85.16,85.45,83.89,84.26,193510.0,79.5397,79.8106,78.3536,78.6991,193510.0
2022-11-10 10:00:00,84.34,84.85,83.96,84.09,139334.0,78.7739,79.2502,78.4189,78.5404,139334.0
2022-11-10 10:30:00,84.11,84.23,83.73,84.13,99713.0,78.559,78.6711,78.2041,78.5777,99713.0
2022-11-10 11:00:00,84.14,84.42,84.02,84.23,139497.0,78.5871,78.8486,78.475,78.6711,139497.0
2022-11-10 11:30:00,84.23,84.42,83.83,83.87,221235.0,78.6711,78.8486,78.2975,78.3349,221235.0
2022-11-10 12:00:00,83.83,84.11,83.58,84.03,103559.0,78.2975,78.559,78.064,78.4843,103559.0
2022-11-10 12:30:00,84.03,84.04,83.63,83.64,78139.0,78.4843,78.4937,78.1107,78.1201,78139.0
2022-11-10 13:00:00,83.66,83.97,83.6,83.72,127982.0,78.1387,78.4283,78.0827,78.1948,127982.0
2022-11-10 13:30:00,83.73,83.79,83.58,83.77,97552.0,78.2041,78.2602,78.064,78.2415,97552.0
2022-11-10 14:00:00,83.78,84.05,83.78,83.93,130945.0,78.2508,78.503,78.2508,78.3909,130945.0
2022-11-10 14:30:00,83.93,83.96,83.67,83.8,181903.0,78.3909,78.4189,78.1481,78.2695,181903.0
2022-11-10 15:00:00,83.79,83.97,83.72,83.88,266139.0,78.2602,78.4283,78.1948,78.3442,266139.0
2022-11-10 15:30:00,83.88,84.38,83.87,84.2,486926.0,78.3442,78.8112,78.3349,78.6431,486926.0
2022-11-11 09:30:00,85.04,85.11,83.8,84.3,174878.0,79.4277,79.493,78.2695,78.7365,174878.0
2022-11-11 10:00:00,84.27,84.5,83.93,83.94,117055.0,78.7085,78.9233,78.3909,78.4003,117055.0
2022-11-11 10:30:00,83.94,84.17,83.69,84.01,117742.0,78.4003,78.6151,78.1668,78.4656,117742.0
2022-11-11 11:00:00,84.01,84.08,83.6,83.89,101561.0,78.4656,78.531,78.0827,78.3536,101561.0
2022-11-11 11:30:00,83.89,84.06,83.8,83.84,114648.0,78.3536,78.5123,78.2695,78.3069,114648.0
2022-11-11 12:00:00,83.83,84.36,83.77,84.35,110134.0,78.2975,78.7925,78.2415,78.7832,110134.0
2022-11-11 12:30:00,84.34,84.66,84.24,84.24,368073.0,78.7739,79.0727,78.6805,78.6805,368073.0
2022-11-11 13:00:00,84.26,84.29,84.04,84.25,78472.0,78.6991,78.7272,78.4937,78.6898,78472.0
2022-11-11 13:30:00,84.24,84.27,84.08,84.22,103337.0,78.6805,78.7085,78.531,78.6618,103337.0
2022-11-11 14:00:00,84.2,84.27,84.11,84.25,100709.0,78.6431,78.7085,78.559,78.6898,100709.0
2022-11-11 14:30:00,84.25,84.32,84.16,84.22,174802.0,78.6898,78.7552,78.6057,78.6618,174802.0
2022-11-11 15:00:00,84.25,84.33,83.95,84.28,277385.0,78.6898,78.7645,78.4096,78.7178,277385.0
2022-11-11 15:30:00,84.29,84.81,84.28,84.47,632848.0,78.7272,79.2128,78.7178,78.8953,632848.0
2022-11-14 09:30:00,84.37,84.61,83.76,84.61,159423.0,78.8019,79.026,78.2321,79.026,159423.0
2022-11-14 10:00:00,84.63,84.99,84.6,84.78,229210.0,79.0447,79.381,79.0167,79.1848,229210.0
2022-11-14 10:30:00,84.76,85.05,84.45,84.88,165341.0,79.1661,79.437,78.8766,79.2782,165341.0
2022-11-14 11:00:00,84.88,85.13,84.77,85.08,135353.0,79.2782,79.5117,79.1755,79.465,135353.0
2022-11-14 11:30:00,85.1,85.32,84.97,85.08,269822.0,79.4837,79.6892,79.3623,79.465,269822.0
2022-11-14 12:00:00,85.1,85.54,85.1,85.5,111045.0,79.4837,79.8947,79.4837,79.8573,111045.0
2022-11-14 12:30:00,85.5,85.74,85.43,85.55,109714.0,79.8573,80.0815,79.7919,79.904,109714.0
2022-11-14 13:00:00,85.54,85.76,85.42,85.73,109731.0,79.8947,80.1001,79.7826,80.0721,109731.0
2022-11-14 13:30:00,85.72,85.73,85.43,85.46,186283.0,80.0628,80.0721,79.7919,79.8199,186283.0
2022-11-14 14:00:00,85.46,85.59,85.23,85.52,145917.0,79.8199,79.9414,79.6051,79.876,145917.0
2022-11-14 14:30:00,85.51,85.67,85.4,85.42,152693.0,79.8666,80.0161,79.7639,79.7826,152693.0
2022-11-14 15:00:00,85.42,85.45,85.24,85.25,213553.0,79.7826,79.8106,79.6145,79.6238,213553.0
2022-11-14 15:30:00,85.25,85.29,84.62,84.68,556835.0,79.6238,79.6612,79.0354,79.0914,556835.0
2022-11-15 09:30:00,85.55,85.89,84.77,84.8,102395.0,79.904,80.2216,79.1755,79.2035,102395.0
2022-11-15 10:00:00,84.84,84.84,83.95,84.15,124769.0,79.2409,79.2409,78.4096,78.5964,124769.0
2022-11-15 10:30:00,84.17,84.55,84.0,84.42,172396.0,78.6151,78.97,78.4563,78.8486,172396.0
2022-11-15 11:00:00,84.43,84.43,83.99,84.03,88454.0,78.8579,78.8579,78.447,78.4843,88454.0
2022-11-15 11:30:00,84.06,84.51,84.01,84.03,50542.0,78.5123,78.9326,78.4656,78.4843,50542.0
2022-11-15 12:00:00,84.05,84.13,83.87,83.92,34977.0,78.503,78.5777,78.3349,78.3816,34977.0
2022-11-15 12:30:00,83.91,84.05,83.68,83.74,36883.0,78.3722,78.503,78.1574,78.2135,36883.0
2022-11-15 13:00:00,83.76,83.82,83.11,83.18,53925.0,78.2321,78.2882,77.625,77.6904,53925.0
2022-11-15 13:30:00,83.14,83.6,82.98,83.37,80008.0,77.653,78.0827,77.5036,77.8679,80008.0
2022-11-15 14:00:00,83.36,83.76,83.14,83.64,76151.0,77.8585,78.2321,77.653,78.1201,76151.0
2022-11-15 14:30:00,83.65,83.67,83.19,83.42,64550.0,78.1294,78.1481,77.6997,77.9146,64550.0
2022-11-15 15:00:00,83.42,83.58,83.31,83.41,77132.0,77.9146,78.064,77.8118,77.9052,77132.0
2022-11-15 15:30:00,83.41,83.6,83.14,83.51,446978.0,77.9052,78.0827,77.653,77.9986,446978.0
2022-11-16 09:30:00,83.44,84.03,83.38,83.97,59320.0,77.9333,78.4843,77.8772,78.4283,59320.0
2022-11-16 10:00:00,83.99,84.29,83.83,84.2,52551.0,78.447,78.7272,78.2975,78.6431,52551.0
2022-11-16 10:30:00,84.2,84.71,84.17,84.45,34370.0,78.6431,79.1194,78.6151,78.8766,34370.0
2022-11-16 11:00:00,84.45,84.51,84.14,84.32,38346.0,78.8766,78.9326,78.5871,78.7552,38346.0
2022-11-16 11:30:00,84.35,84.55,84.19,84.5,31371.0,78.7832,78.97,78.6338,78.9233,31371.0
2022-11-16 12:00:00,84.51,84.51,84.09,84.24,40673.0,78.9326,78.9326,78.5404,78.6805,40673.0
2022-11-16 12:30:00,84.24,84.55,84.2,84.31,55188.0,78.6805,78.97,78.6431,78.7458,55188.0
2022-11-16 13:00:00,84.34,84.45,84.27,84.32,17610.0,78.7739,78.8766,78.7085,78.7552,17610.0
2022-11-16 13:30:00,84.32,84.38,83.97,83.98,45408.0,78.7552,78.8112,78.4283,78.4376,45408.0
2022-11-16 14:00:00,83.98,84.27,83.9,84.16,42171.0,78.4376,78.7085,78.3629,78.6057,42171.0
2022-11-16 14:30:00,84.17,84.5,84.1,84.36,35026.0,78.6151,78.9233,78.5497,78.7925,35026.0
2022-11-16 15:00:00,84.35,84.4,84.08,84.24,76356.0,78.7832,78.8299,78.531,78.6805,76356.0
2022-11-16 15:30:00,84.26,84.57,84.17,84.36,222392.0,78.6991,78.9887,78.6151,78.7925,222392.0
2022-11-17 09:30:00,83.47,84.03,83.32,83.75,44156.0,77.9613,78.4843,77.8212,78.2228,44156.0
2022-11-17 10:00:00,83.71,83.94,83.56,83.67,48920.0,78.1854,78.4003,78.0453,78.1481,48920.0
2022-11-17 10:30:00,83.67,83.86,83.54,83.84,48316.0,78.1481,78.3255,78.0267,78.3069,48316.0
2022-11-17 11:00:00,83.84,84.02,83.79,83.88,30428.0,78.3069,78.475,78.2602,78.3442,30428.0
2022-11-17 11:30:00,83.88,84.19,83.8,84.01,39131.0,78.3442,78.6338,78.2695,78.4656,39131.0
2022-11-17 12:00:00,84.01,84.12,83.94,83.98,78165.0,78.4656,78.5684,78.4003,78.4376,78165.0
2022-11-17 12:30:00,83.99,84.13,83.94,84.02,43949.0,78.447,78.5777,78.4003,78.475,43949.0
2022-11-17 13:00:00,84.03,84.03,83.75,83.77,81858.0,78.4843,78.4843,78.2228,78.2415,81858.0
2022-11-17 13:30:00,83.74,83.77,83.55,83.62,64817.0,78.2135,78.2415,78.036,78.1014,64817.0
2022-11-17 14:00:00,83.62,83.88,83.62,83.81,33330.0,78.1014,78.3442,78.1014,78.2788,33330.0
2022-11-17 14:30:00,83.79,83.98,83.72,83.96,25209.0,78.2602,78.4376,78.1948,78.4189,25209.0
2022-11-17 15:00:00,83.94,84.03,83.82,83.99,40714.0,78.4003,78.4843,78.2882,78.447,40714.0
2022-11-17 15:30:00,83.98,84.13,83.85,84.1,180791.0,78.4376,78.5777,78.3162,78.5497,180791.0
2022-11-18 09:30:00,85.6,86.0,84.55,84.7,162535.0,79.9507,80.3243,78.97,79.1101,162535.0
2022-11-18 10:00:00,84.67,84.89,84.54,84.75,73777.0,79.0821,79.2876,78.9607,79.1568,73777.0
2022-11-18 10:30:00,84.76,84.86,84.57,84.66,50689.0,79.1661,79.2595,78.9887,79.0727,50689.0
2022-11-18 11:00:00,84.67,84.88,84.59,84.87,54831.0,79.0821,79.2782,79.0074,79.2689,54831.0
2022-11-18 11:30:00,84.87,85.11,84.81,85.11,73971.0,79.2689,79.493,79.2128,79.493,73971.0
2022-11-18 12:00:00,85.11,85.26,84.85,85.06,185901.0,79.493,79.6331,79.2502,79.4463,185901.0
2022-11-18 12:30:00,85.08,85.18,84.87,85.0,163889.0,79.465,79.5584,79.2689,79.3903,163889.0
2022-11-18 13:00:00,85.0,85.27,84.96,85.26,81783.0,79.3903,79.6425,79.3529,79.6331,81783.0
2022-11-18 13:30:00,85.24,85.37,84.78,84.89,59091.0,79.6145,79.7359,79.1848,79.2876,59091.0
2022-11-18 14:00:00,84.93,85.09,84.67,84.8,58330.0,79.3249,79.4744,79.0821,79.2035,58330.0
2022-11-18 14:30:00,84.8,84.84,84.59,84.8,67240.0,79.2035,79.2409,79.0074,79.2035,67240.0
2022-11-18 15:00:00,84.8,85.08,84.8,84.95,145437.0,79.2035,79.465,79.2035,79.3436,145437.0
2022-11-18 15:30:00,84.95,85.22,84.86,85.02,479087.0,79.3436,79.5958,79.2595,79.409,479087.0
2022-11-21 09:30:00,85.02,85.48,84.68,85.08,78780.0,79.409,79.8386,79.0914,79.465,78780.0
2022-11-21 10:00:00,85.08,85.39,85.07,85.24,160168.0,79.465,79.7546,79.4557,79.6145,160168.0
2022-11-21 10:30:00,85.22,85.47,85.03,85.36,122501.0,79.5958,79.8293,79.4183,79.7265,122501.0
2022-11-21 11:00:00,85.36,85.5,85.16,85.22,84125.0,79.7265,79.8573,79.5397,79.5958,84125.0
2022-11-21 11:30:00,85.23,85.62,85.21,85.24,84103.0,79.6051,79.9694,79.5864,79.6145,84103.0
2022-11-21 12:00:00,85.23,85.42,85.18,85.23,53490.0,79.6051,79.7826,79.5584,79.6051,53490.0
2022-11-21 12:30:00,85.25,85.39,85.23,85.28,93348.0,79.6238,79.7546,79.6051,79.6518,93348.0
2022-11-21 13:00:00,85.29,85.42,85.26,85.39,81934.0,79.6612,79.7826,79.6331,79.7546,81934.0
2022-11-21 13:30:00,85.39,85.59,85.29,85.37,163515.0,79.7546,79.9414,79.6612,79.7359,163515.0
2022-11-21 14:00:00,85.4,85.51,85.39,85.39,107079.0,79.7639,79.8666,79.7546,79.7546,107079.0
2022-11-21 14:30:00,85.38,85.51,85.2,85.25,76644.0,79.7452,79.8666,79.5771,79.6238,76644.0
2022-11-21 15:00:00,85.24,85.32,85.1,85.13,88424.0,79.6145,79.6892,79.4837,79.5117,88424.0
2022-11-21 15:30:00,85.12,85.28,85.04,85.22,325659.0,79.5024,79.6518,79.4277,79.5958,325659.0
2022-11-22 09:30:00,85.78,85.96,85.45,85.84,47241.0,80.1188,80.2869,79.8106,80.1749,47241.0
2022-11-22 10:00:00,85.84,85.86,85.62,85.73,35545.0,80.1749,80.1935,79.9694,80.0721,35545.0
2022-11-22 10:30:00,85.75,85.76,85.45,85.69,48168.0,80.0908,80.1001,79.8106,80.0348,48168.0
2022-11-22 11:00:00,85.67,86.12,85.56,86.09,62656.0,80.0161,80.4364,79.9133,80.4084,62656.0
2022-11-22 11:30:00,86.09,86.22,86.0,86.09,54670.0,80.4084,80.5298,80.3243,80.4084,54670.0
2022-11-22 12:00:00,86.09,86.19,85.91,86.01,39938.0,80.4084,80.5018,80.2402,80.3336,39938.0
2022-11-22 12:30:00,86.0,86.11,85.8,85.89,43225.0,80.3243,80.427,80.1375,80.2216,43225.0
2022-11-22 13:00:00,85.9,86.15,85.85,86.15,41805.0,80.2309,80.4644,80.1842,80.4644,41805.0
2022-11-22 13:30:00,86.14,86.2,85.97,86.13,44063.0,80.4551,80.5111,80.2963,80.4457,44063.0
2022-11-22 14:00:00,86.14,86.23,86.12,86.22,38982.0,80.4551,80.5391,80.4364,80.5298,38982.0
2022-11-22 14:30:00,86.22,86.34,86.2,86.22,71135.0,80.5298,80.6419,80.5111,80.5298,71135.0
2022-11-22 15:00:00,86.21,86.3,86.07,86.11,47312.0,80.5204,80.6045,80.3897,80.427,47312.0
2022-11-22 15:30:00,86.1,86.23,86.02,86.2,181510.0,80.4177,80.5391,80.343,80.5111,181510.0
2022-11-23 09:30:00,86.64,86.98,86.42,86.66,53622.0,80.9221,81.2396,80.7166,80.9407,53622.0
2022-11-23 10:00:00,86.72,86.99,86.7,86.82,19703.0,80.9968,81.249,80.9781,81.0902,19703.0
2022-11-23 10:30:00,86.81,86.91,86.53,86.67,64163.0,81.0808,81.1742,80.8193,80.9501,64163.0
2022-11-23 11:00:00,86.67,86.78,86.58,86.65,46012.0,80.9501,81.0528,80.866,80.9314,46012.0
2022-11-23 11:30:00,86.64,86.67,86.34,86.47,46872.0,80.9221,80.9501,80.6419,80.7633,46872.0
2022-11-23 12:00:00,86.51,86.7,86.38,86.38,30919.0,80.8006,80.9781,80.6792,80.6792,30919.0
2022-11-23 12:30:00,86.39,86.47,86.1,86.17,20990.0,80.6886,80.7633,80.4177,80.4831,20990.0
2022-11-23 13:00:00,86.15,86.24,86.03,86.14,28900.0,80.4644,80.5485,80.3523,80.4551,28900.0
2022-11-23 13:30:00,86.15,86.17,86.08,86.1,19045.0,80.4644,80.4831,80.399,80.4177,19045.0
2022-11-23 14:00:00,86.11,86.35,86.0,86.22,29151.0,80.427,80.6512,80.3243,80.5298,29151.0
2022-11-23 14:30:00,86.22,86.22,85.97,86.04,27569.0,80.5298,80.5298,80.2963,80.3617,27569.0
2022-11-23 15:00:00,86.03,86.04,85.95,85.97,35696.0,80.3523,80.3617,80.2776,80.2963,35696.0
2022-11-23 15:30:00,85.98,86.08,85.9,86.06,124402.0,80.3056,80.399,80.2309,80.3803,124402.0
2022-11-25 09:30:00,86.1,86.33,85.86,86.21,65941.0,80.4177,80.6325,80.1935,80.5204,65941.0
2022-11-25 10:00:00,86.19,86.54,86.14,86.43,50140.0,80.5018,80.8287,80.4551,80.7259,50140.0
2022-11-25 10:30:00,86.41,86.49,86.26,86.28,22052.0,80.7072,80.782,80.5671,80.5858,22052.0
2022-11-25 11:00:00,86.3,86.43,86.26,86.35,29046.0,80.6045,80.7259,80.5671,80.6512,29046.0
2022-11-25 11:30:00,86.33,86.34,86.2,86.23,23246.0,80.6325,80.6419,80.5111,80.5391,23246.0
2022-11-25 12:00:00,86.25,86.39,86.17,86.38,24748.0,80.5578,80.6886,80.4831,80.6792,24748.0
2022-11-25 12:30:00,86.38,86.43,86.17,86.42,101237.0,80.6792,80.7259,80.4831,80.7166,101237.0
2022-11-28 09:30:00,85.89,86.25,85.67,85.89,65109.0,80.2216,80.5578,80.0161,80.2216,65109.0
2022-11-28 10:00:00,85.93,86.1,85.54,86.1,49367.0,80.2589,80.4177,79.8947,80.4177,49367.0
2022-11-28 10:30:00,86.07,86.09,85.62,85.71,63924.0,80.3897,80.4084,79.9694,80.0534,63924.0
2022-11-28 11:00:00,85.72,85.85,85.63,85.75,56801.0,80.0628,80.1842,79.9787,80.0908,56801.0
2022-11-28 11:30:00,85.75,85.82,85.62,85.75,39400.0,80.0908,80.1562,79.9694,80.0908,39400.0
2022-11-28 12:00:00,85.76,86.02,85.67,86.02,86496.0,80.1001,80.343,80.0161,80.343,86496.0
2022-11-28 12:30:00,86.0,86.31,85.98,86.28,87649.0,80.3243,80.6138,80.3056,80.5858,87649.0
2022-11-28 13:00:00,86.28,86.68,86.24,86.68,144416.0,80.5858,80.9594,80.5485,80.9594,144416.0
2022-11-28 13:30:00,86.69,86.88,85.78,85.88,252138.0,80.9688,81.1462,80.1188,80.2122,252138.0
2022-11-28 14:00:00,85.86,86.0,85.81,85.89,57300.0,80.1935,80.3243,80.1468,80.2216,57300.0
2022-11-28 14:30:00,85.88,86.23,85.85,86.12,91847.0,80.2122,80.5391,80.1842,80.4364,91847.0
2022-11-28 15:00:00,86.11,86.12,85.53,85.59,124602.0,80.427,80.4364,79.8853,79.9414,124602.0
2022-11-28 15:30:00,85.59,86.02,85.4,85.94,567591.0,79.9414,80.343,79.7639,80.2683,567591.0
2022-11-29 09:30:00,86.0,86.22,85.75,86.15,90811.0,80.3243,80.5298,80.0908,80.4644,90811.0
2022-11-29 10:00:00,86.17,86.36,86.01,86.11,62743.0,80.4831,80.6605,80.3336,80.427,62743.0
2022-11-29 10:30:00,86.12,86.22,85.75,85.76,52603.0,80.4364,80.5298,80.0908,80.1001,52603.0
2022-11-29 11:00:00,85.73,85.78,85.21,85.25,48101.0,80.0721,80.1188,79.5864,79.6238,48101.0
2022-11-29 11:30:00,85.23,85.34,85.13,85.22,36782.0,79.6051,79.7079,79.5117,79.5958,36782.0
2022-11-29 12:00:00,85.2,85.21,84.94,85.07,41601.0,79.5771,79.5864,79.3343,79.4557,41601.0
2022-11-29 12:30:00,85.1,85.35,85.09,85.25,36194.0,79.4837,79.7172,79.4744,79.6238,36194.0
2022-11-29 13:00:00,85.23,85.3,85.06,85.2,28880.0,79.6051,79.6705,79.4463,79.5771,28880.0
2022-11-29 13:30:00,85.21,85.47,85.18,85.42,44284.0,79.5864,79.8293,79.5584,79.7826,44284.0
2022-11-29 14:00:00,85.44,85.65,85.37,85.4,33604.0,79.8013,79.9974,79.7359,79.7639,33604.0
2022-11-29 14:30:00,85.37,85.43,85.2,85.27,43012.0,79.7359,79.7919,79.5771,79.6425,43012.0
2022-11-29 15:00:00,85.27,85.38,85.16,85.2,58440.0,79.6425,79.7452,79.5397,79.5771,58440.0
2022-11-29 15:30:00,85.21,85.34,84.98,85.06,204625.0,79.5864,79.7079,79.3716,79.4463,204625.0
2022-11-30 09:30:00,84.83,85.5,84.63,84.8,103340.0,79.2315,79.8573,79.0447,79.2035,103340.0
2022-11-30 10:00:00,84.83,84.89,84.53,84.68,86738.0,79.2315,79.2876,78.9513,79.0914,86738.0
2022-11-30 10:30:00,84.67,84.91,84.62,84.89,37414.0,79.0821,79.3062,79.0354,79.2876,37414.0
2022-11-30 11:00:00,84.9,85.08,84.9,85.02,33053.0,79.2969,79.465,79.2969,79.409,33053.0
2022-11-30 11:30:00,85.05,85.12,84.91,85.0,33858.0,79.437,79.5024,79.3062,79.3903,33858.0
2022-11-30 12:00:00,84.98,85.08,84.79,84.79,34348.0,79.3716,79.465,79.1942,79.1942,34348.0
2022-11-30 12:30:00,84.74,84.9,84.73,84.83,22808.0,79.1475,79.2969,79.1381,79.2315,22808.0
2022-11-30 13:00:00,84.81,85.02,84.78,84.93,39275.0,79.2128,79.409,79.1848,79.3249,39275.0
2022-11-30 13:30:00,84.9,85.56,84.81,85.43,67748.0,79.2969,79.9133,79.2128,79.7919,67748.0
2022-11-30 14:00:00,85.43,85.96,85.36,85.95,66107.0,79.7919,80.2869,79.7265,80.2776,66107.0
2022-11-30 14:30:00,85.93,86.06,85.63,85.82,58384.0,80.2589,80.3803,79.9787,80.1562,58384.0
2022-11-30 15:00:00,85.81,86.24,85.8,86.23,59831.0,80.1468,80.5485,80.1375,80.5391,59831.0
2022-11-30 15:30:00,86.24,86.53,86.23,86.51,319099.0,80.5485,80.8193,80.5391,80.8006,319099.0
2022-12-01 09:30:00,86.94,87.21,86.34,86.87,120174.0,81.2023,81.4544,80.6419,81.1369,120174.0
2022-12-01 10:00:00,86.85,87.01,86.5,86.86,54210.0,81.1182,81.2676,80.7913,81.1275,54210.0
2022-12-01 10:30:00,86.86,87.22,86.74,87.07,78489.0,81.1275,81.4638,81.0155,81.3237,78489.0
2022-12-01 11:00:00,87.04,87.12,86.81,86.87,61706.0,81.2957,81.3704,81.0808,81.1369,61706.0
2022-12-01 11:30:00,86.87,87.07,86.84,86.86,43408.0,81.1369,81.3237,81.1089,81.1275,43408.0
2022-12-01 12:00:00,86.88,86.89,86.59,86.81,33952.0,81.1462,81.1556,80.8754,81.0808,33952.0
2022-12-01 12:30:00,86.81,86.93,86.73,86.8,30358.0,81.0808,81.1929,81.0061,81.0715,30358.0
2022-12-01 13:00:00,86.84,86.86,86.52,86.68,29286.0,81.1089,81.1275,80.81,80.9594,29286.0
2022-12-01 13:30:00,86.69,86.78,86.35,86.35,37388.0,80.9688,81.0528,80.6512,80.6512,37388.0
2022-12-01 14:00:00,86.33,86.33,86.07,86.23,77354.0,80.6325,80.6325,80.3897,80.5391,77354.0
2022-12-01 14:30:00,86.22,86.53,86.18,86.5,71332.0,80.5298,80.8193,80.4924,80.7913,71332.0
2022-12-01 15:00:00,86.51,86.53,86.31,86.34,118798.0,80.8006,80.8193,80.6138,80.6419,118798.0
2022-12-01 15:30:00,86.36,86.54,85.91,86.06,400611.0,80.6605,80.8287,80.2402,80.3803,400611.0
2022-12-02 09:30:00,85.15,85.15,84.29,84.75,80292.0,79.5304,79.5304,78.7272,79.1568,80292.0
2022-12-02 10:00:00,84.77,84.99,84.46,84.51,86953.0,79.1755,79.381,78.8859,78.9326,86953.0
2022-12-02 10:30:00,84.51,85.05,84.49,84.91,51955.0,78.9326,79.437,78.914,79.3062,51955.0
2022-12-02 11:00:00,84.91,85.04,84.73,84.8,48938.0,79.3062,79.4277,79.1381,79.2035,48938.0
2022-12-02 11:30:00,84.76,85.02,84.74,84.95,33083.0,79.1661,79.409,79.1475,79.3436,33083.0
2022-12-02 12:00:00,84.95,85.14,84.9,84.99,25512.0,79.3436,79.5211,79.2969,79.381,25512.0
2022-12-02 12:30:00,85.01,85.08,84.79,84.82,18754.0,79.3996,79.465,79.1942,79.2222,18754.0
2022-12-02 13:00:00,84.81,84.91,84.67,84.91,25042.0,79.2128,79.3062,79.0821,79.3062,25042.0
2022-12-02 13:30:00,84.92,85.3,84.91,85.25,52981.0,79.3156,79.6705,79.3062,79.6238,52981.0
2022-12-02 14:00:00,85.26,85.31,85.0,85.06,43888.0,79.6331,79.6798,79.3903,79.4463,43888.0
2022-12-02 14:30:00,85.06,85.3,85.03,85.23,39512.0,79.4463,79.6705,79.4183,79.6051,39512.0
2022-12-02 15:00:00,85.23,85.31,85.18,85.2,57000.0,79.6051,79.6798,79.5584,79.5771,57000.0
2022-12-02 15:30:00,85.22,85.37,85.1,85.33,211020.0,79.5958,79.7359,79.4837,79.6985,211020.0
2022-12-05 09:30:00,84.5,84.91,84.5,84.58,66152.0,78.9233,79.3062,78.9233,78.998,66152.0
2022-12-05 10:00:00,84.6,84.85,84.42,84.69,52644.0,79.0167,79.2502,78.8486,79.1008,52644.0
2022-12-05 10:30:00,84.69,84.89,84.67,84.78,41667.0,79.1008,79.2876,79.0821,79.1848,41667.0
2022-12-05 11:00:00,84.81,84.96,84.78,84.9,26743.0,79.2128,79.3529,79.1848,79.2969,26743.0
2022-12-05 11:30:00,84.92,85.18,84.88,85.05,49873.0,79.3156,79.5584,79.2782,79.437,49873.0
2022-12-05 12:00:00,85.05,85.32,85.0,85.28,54021.0,79.437,79.6892,79.3903,79.6518,54021.0
2022-12-05 12:30:00,85.27,85.33,85.1,85.22,47984.0,79.6425,79.6985,79.4837,79.5958,47984.0
2022-12-05 13:00:00,85.19,85.48,85.17,85.28,42088.0,79.5678,79.8386,79.5491,79.6518,42088.0
2022-12-05 13:30:00,85.27,85.31,85.03,85.04,38778.0,79.6425,79.6798,79.4183,79.4277,38778.0
2022-12-05 14:00:00,85.04,85.35,85.0,85.16,33127.0,79.4277,79.7172,79.3903,79.5397,33127.0
2022-12-05 14:30:00,85.15,85.15,84.93,84.98,27472.0,79.5304,79.5304,79.3249,79.3716,27472.0
2022-12-05 15:00:00,84.98,85.16,84.94,84.95,52472.0,79.3716,79.5397,79.3343,79.3436,52472.0
2022-12-05 15:30:00,84.95,85.18,84.95,85.11,130043.0,79.3436,79.5584,79.3436,79.493,130043.0
2022-12-06 09:30:00,85.61,85.75,85.13,85.24,41709.0,79.96,80.0908,79.5117,79.6145,41709.0
2022-12-06 10:00:00,85.24,85.33,85.07,85.12,29441.0,79.6145,79.6985,79.4557,79.5024,29441.0
2022-12-06 10:30:00,85.09,85.12,84.9,84.91,29022.0,79.4744,79.5024,79.2969,79.3062,29022.0
2022-12-06 11:00:00,84.89,84.89,84.57,84.62,32137.0,79.2876,79.2876,78.9887,79.0354,32137.0
2022-12-06 11:30:00,84.63,84.77,84.61,84.72,26456.0,79.0447,79.1755,79.026,79.1288,26456.0
2022-12-06 12:00:00,84.73,85.01,84.73,84.79,34435.0,79.1381,79.3996,79.1381,79.1942,34435.0
2022-12-06 12:30:00,84.77,84.85,84.63,84.69,19300.0,79.1755,79.2502,79.0447,79.1008,19300.0
2022-12-06 13:00:00,84.66,84.69,84.38,84.44,31474.0,79.0727,79.1008,78.8112,78.8673,31474.0
2022-12-06 13:30:00,84.4,84.42,84.12,84.17,28895.0,78.8299,78.8486,78.5684,78.6151,28895.0
2022-12-06 14:00:00,84.19,84.21,84.05,84.15,24910.0,78.6338,78.6524,78.503,78.5964,24910.0
2022-12-06 14:30:00,84.18,84.25,84.1,84.15,38230.0,78.6244,78.6898,78.5497,78.5964,38230.0
2022-12-06 15:00:00,84.16,84.27,84.03,84.06,52816.0,78.6057,78.7085,78.4843,78.5123,52816.0
2022-12-06 15:30:00,84.06,84.38,84.06,84.29,176698.0,78.5123,78.8112,78.5123,78.7272,176698.0
2022-12-07 09:30:00,84.2,84.51,84.1,84.34,60338.0,78.6431,78.9326,78.5497,78.7739,60338.0
2022-12-07 10:00:00,84.36,84.65,84.14,84.65,57780.0,78.7925,79.0634,78.5871,79.0634,57780.0
2022-12-07 10:30:00,84.68,84.76,84.48,84.54,24454.0,79.0914,79.1661,78.9046,78.9607,24454.0
2022-12-07 11:00:00,84.58,84.69,84.2,84.23,54271.0,78.998,79.1008,78.6431,78.6711,54271.0
2022-12-07 11:30:00,84.24,84.24,83.98,84.06,94783.0,78.6805,78.6805,78.4376,78.5123,94783.0
2022-12-07 12:00:00,84.05,84.09,83.73,83.75,31252.0,78.503,78.5404,78.2041,78.2228,31252.0
2022-12-07 12:30:00,83.76,84.08,83.71,84.08,70399.0,78.2321,78.531,78.1854,78.531,70399.0
2022-12-07 13:00:00,84.07,84.4,84.07,84.36,66667.0,78.5217,78.8299,78.5217,78.7925,66667.0
2022-12-07 13:30:00,84.36,84.37,84.14,84.17,43965.0,78.7925,78.8019,78.5871,78.6151,43965.0
2022-12-07 14:00:00,84.16,84.24,84.0,84.21,40374.0,78.6057,78.6805,78.4563,78.6524,40374.0
2022-12-07 14:30:00,84.22,84.54,84.21,84.35,29701.0,78.6618,78.9607,78.6524,78.7832,29701.0
2022-12-07 15:00:00,84.35,84.46,84.06,84.17,37714.0,78.7832,78.8859,78.5123,78.6151,37714.0
2022-12-07 15:30:00,84.17,84.24,84.04,84.18,134026.0,78.6151,78.6805,78.4937,78.6244,134026.0
2022-12-08 09:30:00,84.37,84.39,83.67,84.17,53007.0,78.8019,78.8206,78.1481,78.6151,53007.0
2022-12-08 10:00:00,84.19,84.3,83.99,84.09,40194.0,78.6338,78.7365,78.447,78.5404,40194.0
2022-12-08 10:30:00,84.08,84.27,83.97,84.2,41561.0,78.531,78.7085,78.4283,78.6431,41561.0
2022-12-08 11:00:00,84.19,84.24,84.01,84.1,52670.0,78.6338,78.6805,78.4656,78.5497,52670.0
2022-12-08 11:30:00,84.09,84.31,84.06,84.24,133227.0,78.5404,78.7458,78.5123,78.6805,133227.0
2022-12-08 12:00:00,84.24,84.27,83.89,83.93,49620.0,78.6805,78.7085,78.3536,78.3909,49620.0
2022-12-08 12:30:00,83.91,83.91,83.53,83.81,38330.0,78.3722,78.3722,78.0173,78.2788,38330.0
2022-12-08 13:00:00,83.82,83.9,83.76,83.9,20712.0,78.2882,78.3629,78.2321,78.3629,20712.0
2022-12-08 13:30:00,83.91,83.99,83.8,83.87,30562.0,78.3722,78.447,78.2695,78.3349,30562.0
2022-12-08 14:00:00,83.84,83.84,83.49,83.61,69075.0,78.3069,78.3069,77.98,78.092,69075.0
2022-12-08 14:30:00,83.61,83.77,83.59,83.67,86059.0,78.092,78.2415,78.0734,78.1481,86059.0
2022-12-08 15:00:00,83.67,83.8,83.48,83.73,65509.0,78.1481,78.2695,77.9706,78.2041,65509.0
2022-12-08 15:30:00,83.73,83.91,83.62,83.9,237406.0,78.2041,78.3722,78.1014,78.3629,237406.0
2022-12-09 09:30:00,83.38,83.52,83.01,83.12,96915.0,77.8772,78.008,77.5316,77.6344,96915.0
2022-12-09 10:00:00,83.17,83.36,83.1,83.35,62831.0,77.6811,77.8585,77.6157,77.8492,62831.0
2022-12-09 10:30:00,83.39,83.46,83.06,83.16,83784.0,77.8866,77.9519,77.5783,77.6717,83784.0
2022-12-09 11:00:00,83.17,83.35,83.03,83.09,90139.0,77.6811,77.8492,77.5503,77.6063,90139.0
2022-12-09 11:30:00,83.08,83.14,82.97,82.99,51170.0,77.597,77.653,77.4943,77.5129,51170.0
2022-12-09 12:00:00,83.0,83.12,82.98,83.01,55788.0,77.5223,77.6344,77.5036,77.5316,55788.0
2022-12-09 12:30:00,83.0,83.19,82.99,83.08,39834.0,77.5223,77.6997,77.5129,77.597,39834.0
2022-12-09 13:00:00,83.08,83.1,82.85,82.85,41374.0,77.597,77.6157,77.3822,77.3822,41374.0
2022-12-09 13:30:00,82.83,82.99,82.75,82.75,27609.0,77.3635,77.5129,77.2888,77.2888,27609.0
2022-12-09 14:00:00,82.77,82.94,82.6,82.93,51419.0,77.3075,77.4662,77.1487,77.4569,51419.0
2022-12-09 14:30:00,82.92,82.93,82.74,82.87,81004.0,77.4476,77.4569,77.2794,77.4009,81004.0
2022-12-09 15:00:00,82.88,82.89,82.71,82.73,46948.0,77.4102,77.4195,77.2514,77.2701,46948.0
2022-12-09 15:30:00,82.72,82.77,82.14,82.21,287779.0,77.2608,77.3075,76.719,76.7844,287779.0
2022-12-12 09:30:00,82.45,82.69,82.06,82.39,90202.0,77.0086,77.2327,76.6443,76.9525,90202.0
2022-12-12 10:00:00,82.42,82.62,82.35,82.46,51807.0,76.9806,77.1674,76.9152,77.0179,51807.0
2022-12-12 10:30:00,82.43,82.55,82.34,82.43,59701.0,76.9899,77.102,76.9058,76.9899,59701.0
2022-12-12 11:00:00,82.42,82.57,82.36,82.43,35358.0,76.9806,77.1207,76.9245,76.9899,35358.0
2022-12-12 11:30:00,82.44,82.47,82.35,82.47,23320.0,76.9992,77.0273,76.9152,77.0273,23320.0
2022-12-12 12:00:00,82.47,82.56,82.4,82.42,46016.0,77.0273,77.1113,76.9619,76.9806,46016.0
2022-12-12 12:30:00,82.43,82.48,82.33,82.39,47277.0,76.9899,77.0366,76.8965,76.9525,47277.0
2022-12-12 13:00:00,82.38,82.48,82.33,82.35,24349.0,76.9432,77.0366,76.8965,76.9152,24349.0
2022-12-12 13:30:00,82.36,82.53,82.35,82.47,48242.0,76.9245,77.0833,76.9152,77.0273,48242.0
2022-12-12 14:00:00,82.47,82.55,82.42,82.51,28430.0,77.0273,77.102,76.9806,77.0646,28430.0
2022-12-12 14:30:00,82.5,82.64,82.35,82.64,48626.0,77.0553,77.186,76.9152,77.186,48626.0
2022-12-12 15:00:00,82.65,83.0,82.58,82.98,68683.0,77.1954,77.5223,77.13,77.5036,68683.0
2022-12-12 15:30:00,83.0,83.15,82.83,83.06,258324.0,77.5223,77.6624,77.3635,77.5783,258324.0
2022-12-13 09:30:00,84.77,84.79,83.56,83.8,122750.0,79.1755,79.1942,78.0453,78.2695,122750.0
2022-12-13 10:00:00,83.81,83.88,83.02,83.1,68955.0,78.2788,78.3442,77.541,77.6157,68955.0
2022-12-13 10:30:00,83.09,83.16,82.65,82.85,85242.0,77.6063,77.6717,77.1954,77.3822,85242.0
2022-12-13 11:00:00,82.88,83.03,82.69,82.98,78686.0,77.4102,77.5503,77.2327,77.5036,78686.0
2022-12-13 11:30:00,83.0,83.25,82.59,82.66,48429.0,77.5223,77.7558,77.1393,77.2047,48429.0
2022-12-13 12:00:00,82.66,82.7,82.12,82.35,62772.0,77.2047,77.2421,76.7004,76.9152,62772.0
2022-12-13 12:30:00,82.35,82.38,82.04,82.12,81612.0,76.9152,76.9432,76.6256,76.7004,81612.0
2022-12-13 13:00:00,82.14,82.57,82.1,82.44,91117.0,76.719,77.1207,76.6817,76.9992,91117.0
2022-12-13 13:30:00,82.45,82.49,82.24,82.37,86242.0,77.0086,77.0459,76.8124,76.9339,86242.0
2022-12-13 14:00:00,82.37,82.47,82.24,82.39,54663.0,76.9339,77.0273,76.8124,76.9525,54663.0
2022-12-13 14:30:00,82.37,82.62,82.28,82.38,54582.0,76.9339,77.1674,76.8498,76.9432,54582.0
2022-12-13 15:00:00,82.38,82.6,82.11,82.49,84153.0,76.9432,77.1487,76.691,77.0459,84153.0
2022-12-13 15:30:00,82.49,82.78,82.34,82.53,265460.0,77.0459,77.3168,76.9058,77.0833,265460.0
2022-12-14 09:30:00,82.59,82.95,82.56,82.76,43325.0,77.1393,77.4756,77.1113,77.2981,43325.0
2022-12-14 10:00:00,82.76,82.91,82.7,82.9,43168.0,77.2981,77.4382,77.2421,77.4289,43168.0
2022-12-14 10:30:00,82.91,83.02,82.73,82.89,65323.0,77.4382,77.541,77.2701,77.4195,65323.0
2022-12-14 11:00:00,82.91,83.01,82.84,83.0,37920.0,77.4382,77.5316,77.3728,77.5223,37920.0
2022-12-14 11:30:00,82.98,83.02,82.88,82.89,34070.0,77.5036,77.541,77.4102,77.4195,34070.0
2022-12-14 12:00:00,82.88,82.97,82.82,82.86,27511.0,77.4102,77.4943,77.3542,77.3915,27511.0
2022-12-14 12:30:00,82.87,82.94,82.85,82.87,22292.0,77.4009,77.4662,77.3822,77.4009,22292.0
2022-12-14 13:00:00,82.87,82.89,82.75,82.77,26907.0,77.4009,77.4195,77.2888,77.3075,26907.0
2022-12-14 13:30:00,82.77,83.01,82.76,82.96,43650.0,77.3075,77.5316,77.2981,77.4849,43650.0
2022-12-14 14:00:00,82.89,82.97,81.82,81.86,68960.0,77.4195,77.4943,76.4202,76.4575,68960.0
2022-12-14 14:30:00,81.83,81.99,81.24,81.92,72517.0,76.4295,76.5789,75.8784,76.5136,72517.0
2022-12-14 15:00:00,81.95,82.53,81.85,81.88,76076.0,76.5416,77.0833,76.4482,76.4762,76076.0
2022-12-14 15:30:00,81.83,82.18,81.61,82.15,267085.0,76.4295,76.7564,76.224,76.7284,267085.0
2022-12-15 09:30:00,79.06,79.96,78.47,79.31,290472.0,73.8423,74.6829,73.2913,74.0758,290472.0
2022-12-15 10:00:00,79.25,79.25,78.24,78.59,239648.0,74.0198,74.0198,73.0764,73.4033,239648.0
2022-12-15 10:30:00,78.61,79.1,78.4,78.92,160162.0,73.422,73.8797,73.2259,73.7116,160162.0
2022-12-15 11:00:00,78.92,79.17,78.72,78.79,107299.0,73.7116,73.9451,73.5248,73.5901,107299.0
2022-12-15 11:30:00,78.79,78.81,78.26,78.51,99446.0,73.5901,73.6088,73.0951,73.3286,99446.0
2022-12-15 12:00:00,78.51,78.62,78.26,78.28,84128.0,73.3286,73.4314,73.0951,73.1138,84128.0
2022-12-15 12:30:00,78.26,78.49,78.04,78.24,104663.0,73.0951,73.3099,72.8896,73.0764,104663.0
2022-12-15 13:00:00,78.23,78.3,78.04,78.08,109600.0,73.0671,73.1325,72.8896,72.927,109600.0
2022-12-15 13:30:00,78.08,78.25,77.96,77.99,132496.0,72.927,73.0858,72.8149,72.8429,132496.0
2022-12-15 14:00:00,78.0,78.0,77.55,77.61,164562.0,72.8523,72.8523,72.432,72.488,164562.0
2022-12-15 14:30:00,77.59,77.94,77.48,77.83,196464.0,72.4693,72.7962,72.3666,72.6935,196464.0
2022-12-15 15:00:00,77.83,78.04,77.66,77.99,176446.0,72.6935,72.8896,72.5347,72.8429,176446.0
2022-12-15 15:30:00,78.01,78.35,77.85,78.27,568209.0,72.8616,73.1792,72.7122,73.1045,568209.0
2022-12-16 09:30:00,77.91,78.74,77.42,78.47,524534.0,72.7682,73.5434,72.3105,73.2913,524534.0
2022-12-16 10:00:00,78.48,78.56,78.14,78.53,108211.0,73.3006,73.3753,72.983,73.3473,108211.0
2022-12-16 10:30:00,78.53,78.76,78.2,78.7,103745.0,73.3473,73.5621,73.0391,73.5061,103745.0
2022-12-16 11:00:00,78.68,79.0,78.57,78.59,104542.0,73.4874,73.7863,73.3847,73.4033,104542.0
2022-12-16 11:30:00,78.58,78.66,78.04,78.09,177376.0,73.394,73.4687,72.8896,72.9363,177376.0
2022-12-16 12:00:00,78.14,78.15,77.66,77.67,111853.0,72.983,72.9924,72.5347,72.5441,111853.0
2022-12-16 12:30:00,77.66,77.76,77.52,77.72,124953.0,72.5347,72.6281,72.404,72.5908,124953.0
2022-12-16 13:00:00,77.69,77.8,77.35,77.35,68549.0,72.5627,72.6655,72.2452,72.2452,68549.0
2022-12-16 13:30:00,77.37,77.61,77.36,77.45,137440.0,72.2638,72.488,72.2545,72.3386,137440.0
2022-12-16 14:00:00,77.46,77.91,77.39,77.83,116151.0,72.3479,72.7682,72.2825,72.6935,116151.0
2022-12-16 14:30:00,77.85,78.39,77.85,78.31,85439.0,72.7122,73.2165,72.7122,73.1418,85439.0
2022-12-16 15:00:00,78.33,78.69,78.31,78.65,137147.0,73.1605,73.4967,73.1418,73.4594,137147.0
2022-12-16 15:30:00,78.66,78.99,78.66,78.68,461284.0,73.4687,73.7769,73.4687,73.4874,461284.0
2022-12-19 09:30:00,79.01,79.47,78.91,79.28,121581.0,73.7956,74.2253,73.7022,74.0478,121581.0
2022-12-19 10:00:00,79.26,79.38,79.09,79.36,53332.0,74.0291,74.1412,73.8703,74.1225,53332.0
2022-12-19 10:30:00,79.37,79.47,78.95,79.04,91465.0,74.1319,74.2253,73.7396,73.8236,91465.0
2022-12-19 11:00:00,79.05,79.18,78.66,78.7,66401.0,73.833,73.9544,73.4687,73.5061,66401.0
2022-12-19 11:30:00,78.69,78.71,78.26,78.27,67564.0,73.4967,73.5154,73.0951,73.1045,67564.0
2022-12-19 12:00:00,78.25,78.33,78.02,78.07,61713.0,73.0858,73.1605,72.871,72.9177,61713.0
2022-12-19 12:30:00,78.06,78.06,77.75,77.78,60470.0,72.9083,72.9083,72.6188,72.6468,60470.0
2022-12-19 13:00:00,77.78,77.8,77.41,77.45,87239.0,72.6468,72.6655,72.3012,72.3386,87239.0
2022-12-19 13:30:00,77.45,77.58,77.23,77.45,78800.0,72.3386,72.46,72.1331,72.3386,78800.0
2022-12-19 14:00:00,77.42,77.45,77.11,77.11,86149.0,72.3105,72.3386,72.021,72.021,86149.0
2022-12-19 14:30:00,77.12,77.32,76.97,77.06,99205.0,72.0303,72.2171,71.8902,71.9743,99205.0
2022-12-19 15:00:00,77.04,77.4,77.01,77.34,166362.0,71.9556,72.2919,71.9276,72.2358,166362.0
2022-12-19 15:30:00,77.34,78.12,77.33,77.9,806622.0,72.2358,72.9644,72.2265,72.7589,806622.0
2022-12-20 09:30:00,77.86,78.16,77.45,78.11,173298.0,72.7215,73.0017,72.3386,72.955,173298.0
2022-12-20 10:00:00,78.11,78.34,78.0,78.15,115160.0,72.955,73.1698,72.8523,72.9924,115160.0
2022-12-20 10:30:00,78.16,78.52,78.1,78.13,119706.0,73.0017,73.338,72.9457,72.9737,119706.0
2022-12-20 11:00:00,78.11,78.22,77.91,77.99,115886.0,72.955,73.0578,72.7682,72.8429,115886.0
2022-12-20 11:30:00,77.99,78.11,77.96,78.1,57789.0,72.8429,72.955,72.8149,72.9457,57789.0
2022-12-20 12:00:00,78.12,78.31,78.05,78.25,45609.0,72.9644,73.1418,72.899,73.0858,45609.0
2022-12-20 12:30:00,78.24,78.41,78.23,78.41,53189.0,73.0764,73.2352,73.0671,73.2352,53189.0
2022-12-20 13:00:00,78.4,78.68,78.37,78.41,51889.0,73.2259,73.4874,73.1979,73.2352,51889.0
2022-12-20 13:30:00,78.41,78.52,78.27,78.35,38320.0,73.2352,73.338,73.1045,73.1792,38320.0
2022-12-20 14:00:00,78.35,78.61,78.34,78.5,42980.0,73.1792,73.422,73.1698,73.3193,42980.0
2022-12-20 14:30:00,78.49,78.52,78.29,78.44,60707.0,73.3099,73.338,73.1231,73.2632,60707.0
2022-12-20 15:00:00,78.45,78.45,78.2,78.42,74751.0,73.2726,73.2726,73.0391,73.2446,74751.0
2022-12-20 15:30:00,78.41,78.54,78.24,78.29,206995.0,73.2352,73.3566,73.0764,73.1231,206995.0
2022-12-21 09:30:00,78.79,78.89,77.25,77.56,528660.0,73.5901,73.6835,72.1518,72.4413,528660.0
2022-12-21 10:00:00,77.56,77.99,77.31,77.97,309716.0,72.4413,72.8429,72.2078,72.8243,309716.0
2022-12-21 10:30:00,77.95,78.0,77.57,77.57,106028.0,72.8056,72.8523,72.4507,72.4507,106028.0
2022-12-21 11:00:00,77.59,77.7,77.36,77.43,117417.0,72.4693,72.5721,72.2545,72.3199,117417.0
2022-12-21 11:30:00,77.43,77.69,77.37,77.67,136208.0,72.3199,72.5627,72.2638,72.5441,136208.0
2022-12-21 12:00:00,77.64,77.87,77.61,77.77,74473.0,72.516,72.7309,72.488,72.6375,74473.0
2022-12-21 12:30:00,77.78,77.97,77.68,77.96,63139.0,72.6468,72.8243,72.5534,72.8149,63139.0
2022-12-21 13:00:00,77.95,78.02,77.8,77.85,104849.0,72.8056,72.871,72.6655,72.7122,104849.0
2022-12-21 13:30:00,77.85,77.92,77.7,77.79,72281.0,72.7122,72.7776,72.5721,72.6561,72281.0
2022-12-21 14:00:00,77.8,77.9,77.62,77.72,121107.0,72.6655,72.7589,72.4974,72.5908,121107.0
2022-12-21 14:30:00,77.71,77.8,77.56,77.64,137639.0,72.5814,72.6655,72.4413,72.516,137639.0
2022-12-21 15:00:00,77.64,77.68,77.17,77.19,94035.0,72.516,72.5534,72.077,72.0957,94035.0
2022-12-21 15:30:00,77.19,77.31,76.97,77.13,361571.0,72.0957,72.2078,71.8902,72.0397,361571.0
2022-12-22 09:30:00,76.52,76.52,76.03,76.08,169180.0,71.4699,71.4699,71.0123,71.059,169180.0
2022-12-22 10:00:00,76.08,76.5,76.03,76.24,86845.0,71.059,71.4513,71.0123,71.2084,86845.0
2022-12-22 10:30:00,76.23,76.49,76.22,76.36,46406.0,71.1991,71.4419,71.1897,71.3205,46406.0
2022-12-22 11:00:00,76.36,76.52,76.21,76.48,46068.0,71.3205,71.4699,71.1804,71.4326,46068.0
2022-12-22 11:30:00,76.48,76.6,76.35,76.58,50205.0,71.4326,71.5447,71.3112,71.526,50205.0
2022-12-22 12:00:00,76.58,76.6,76.15,76.17,60625.0,71.526,71.5447,71.1244,71.143,60625.0
2022-12-22 12:30:00,76.18,76.27,75.97,76.0,50227.0,71.1524,71.2364,70.9562,70.9843,50227.0
2022-12-22 13:00:00,76.0,76.11,75.76,76.05,75177.0,70.9843,71.087,70.7601,71.031,75177.0
2022-12-22 13:30:00,76.04,76.08,75.86,76.02,54442.0,71.0216,71.059,70.8535,71.0029,54442.0
2022-12-22 14:00:00,76.01,76.32,76.0,76.31,86279.0,70.9936,71.2831,70.9843,71.2738,86279.0
2022-12-22 14:30:00,76.28,76.58,76.27,76.56,57282.0,71.2458,71.526,71.2364,71.5073,57282.0
2022-12-22 15:00:00,76.58,77.09,76.5,77.05,126476.0,71.526,72.0023,71.4513,71.965,126476.0
2022-12-22 15:30:00,77.06,77.22,76.8,77.2,233564.0,71.9743,72.1237,71.7315,72.1051,233564.0
2022-12-23 09:30:00,77.13,77.41,76.87,76.97,71967.0,72.0397,72.3012,71.7968,71.8902,71967.0
2022-12-23 10:00:00,77.03,77.63,76.99,77.45,41692.0,71.9463,72.5067,71.9089,72.3386,41692.0
2022-12-23 10:30:00,77.49,77.59,77.23,77.28,23398.0,72.3759,72.4693,72.1331,72.1798,23398.0
2022-12-23 11:00:00,77.25,77.44,77.09,77.36,69819.0,72.1518,72.3292,72.0023,72.2545,69819.0
2022-12-23 11:30:00,77.37,77.63,77.36,77.56,23811.0,72.2638,72.5067,72.2545,72.4413,23811.0
2022-12-23 12:00:00,77.59,77.74,77.53,77.64,26782.0,72.4693,72.6094,72.4133,72.516,26782.0
2022-12-23 12:30:00,77.65,77.73,77.6,77.73,19098.0,72.5254,72.6001,72.4787,72.6001,19098.0
2022-12-23 13:00:00,77.73,77.83,77.72,77.79,21884.0,72.6001,72.6935,72.5908,72.6561,21884.0
2022-12-23 13:30:00,77.8,77.87,77.61,77.67,36213.0,72.6655,72.7309,72.488,72.5441,36213.0
2022-12-23 14:00:00,77.63,77.83,77.57,77.73,49619.0,72.5067,72.6935,72.4507,72.6001,49619.0
2022-12-23 14:30:00,77.72,77.87,77.69,77.85,34699.0,72.5908,72.7309,72.5627,72.7122,34699.0
2022-12-23 15:00:00,77.86,77.95,77.81,77.89,40614.0,72.7215,72.8056,72.6748,72.7495,40614.0
2022-12-23 15:30:00,77.88,78.14,77.8,78.09,202024.0,72.7402,72.983,72.6655,72.9363,202024.0
2022-12-27 09:30:00,78.21,78.4,78.03,78.14,64952.0,73.0484,73.2259,72.8803,72.983,64952.0
2022-12-27 10:00:00,78.13,78.31,78.0,78.05,75930.0,72.9737,73.1418,72.8523,72.899,75930.0
2022-12-27 10:30:00,78.05,78.27,77.96,77.97,77305.0,72.899,73.1045,72.8149,72.8243,77305.0
2022-12-27 11:00:00,77.97,78.06,77.8,77.99,89904.0,72.8243,72.9083,72.6655,72.8429,89904.0
2022-12-27 11:30:00,77.98,78.0,77.88,77.92,111130.0,72.8336,72.8523,72.7402,72.7776,111130.0
2022-12-27 12:00:00,77.93,77.96,77.67,77.76,137803.0,72.7869,72.8149,72.5441,72.6281,137803.0
2022-12-27 12:30:00,77.76,78.13,77.72,78.13,113355.0,72.6281,72.9737,72.5908,72.9737,113355.0
2022-12-27 13:00:00,78.14,78.19,77.85,77.9,33561.0,72.983,73.0297,72.7122,72.7589,33561.0
2022-12-27 13:30:00,77.9,77.99,77.82,77.89,70237.0,72.7589,72.8429,72.6842,72.7495,70237.0
2022-12-27 14:00:00,77.88,77.9,77.17,77.2,147209.0,72.7402,72.7589,72.077,72.1051,147209.0
2022-12-27 14:30:00,77.2,77.68,77.19,77.63,118294.0,72.1051,72.5534,72.0957,72.5067,118294.0
2022-12-27 15:00:00,77.63,77.89,77.62,77.83,81664.0,72.5067,72.7495,72.4974,72.6935,81664.0
2022-12-27 15:30:00,77.83,77.97,77.71,77.96,242978.0,72.6935,72.8243,72.5814,72.8149,242978.0
2022-12-28 09:30:00,78.23,78.37,77.9,77.98,63167.0,73.0671,73.1979,72.7589,72.8336,63167.0
2022-12-28 10:00:00,77.98,78.12,77.67,77.71,27572.0,72.8336,72.9644,72.5441,72.5814,27572.0
2022-12-28 10:30:00,77.7,77.81,77.18,77.2,66019.0,72.5721,72.6748,72.0864,72.1051,66019.0
2022-12-28 11:00:00,77.2,77.39,77.01,77.37,91404.0,72.1051,72.2825,71.9276,72.2638,91404.0
2022-12-28 11:30:00,77.37,77.41,77.15,77.2,188054.0,72.2638,72.3012,72.0584,72.1051,188054.0
2022-12-28 12:00:00,77.2,77.25,77.1,77.23,87728.0,72.1051,72.1518,72.0117,72.1331,87728.0
2022-12-28 12:30:00,77.24,77.44,77.23,77.42,96982.0,72.1424,72.3292,72.1331,72.3105,96982.0
2022-12-28 13:00:00,77.42,77.62,77.25,77.29,53588.0,72.3105,72.4974,72.1518,72.1891,53588.0
2022-12-28 13:30:00,77.27,77.32,77.09,77.19,61281.0,72.1704,72.2171,72.0023,72.0957,61281.0
2022-12-28 14:00:00,77.16,77.28,77.1,77.2,111976.0,72.0677,72.1798,72.0117,72.1051,111976.0
2022-12-28 14:30:00,77.19,77.34,77.16,77.23,68381.0,72.0957,72.2358,72.0677,72.1331,68381.0
2022-12-28 15:00:00,77.22,77.22,76.91,76.96,303802.0,72.1237,72.1237,71.8342,71.8809,303802.0
2022-12-28 15:30:00,76.96,77.08,76.74,76.96,388573.0,71.8809,71.993,71.6754,71.8809,388573.0
2022-12-29 09:30:00,77.21,77.46,77.04,77.31,66932.0,72.1144,72.3479,71.9556,72.2078,66932.0
2022-12-29 10:00:00,77.33,77.59,77.31,77.4,91371.0,72.2265,72.4693,72.2078,72.2919,91371.0
2022-12-29 10:30:00,77.38,77.5,77.32,77.36,66968.0,72.2732,72.3853,72.2171,72.2545,66968.0
2022-12-29 11:00:00,77.38,77.42,77.09,77.21,43521.0,72.2732,72.3105,72.0023,72.1144,43521.0
2022-12-29 11:30:00,77.2,77.39,77.2,77.25,38415.0,72.1051,72.2825,72.1051,72.1518,38415.0
2022-12-29 12:00:00,77.23,77.4,77.2,77.35,71000.0,72.1331,72.2919,72.1051,72.2452,71000.0
2022-12-29 12:30:00,77.36,77.38,77.3,77.34,44006.0,72.2545,72.2732,72.1985,72.2358,44006.0
2022-12-29 13:00:00,77.35,77.37,77.2,77.21,37499.0,72.2452,72.2638,72.1051,72.1144,37499.0
2022-12-29 13:30:00,77.21,77.48,77.15,77.34,50030.0,72.1144,72.3666,72.0584,72.2358,50030.0
2022-12-29 14:00:00,77.34,77.41,77.22,77.22,36788.0,72.2358,72.3012,72.1237,72.1237,36788.0
2022-12-29 14:30:00,77.23,77.35,77.22,77.27,39787.0,72.1331,72.2452,72.1237,72.1704,39787.0
2022-12-29 15:00:00,77.28,77.29,76.98,77.02,122059.0,72.1798,72.1891,71.8996,71.9369,122059.0
2022-12-29 15:30:00,77.0,77.03,76.8,76.84,253775.0,71.9183,71.9463,71.7315,71.7688,253775.0
2022-12-30 09:30:00,76.35,76.41,75.81,75.98,64074.0,71.3112,71.3672,70.8068,70.9656,64074.0
2022-12-30 10:00:00,75.99,76.19,75.88,76.08,110289.0,70.9749,71.1617,70.8722,71.059,110289.0
2022-12-30 10:30:00,76.08,76.31,76.05,76.06,55065.0,71.059,71.2738,71.031,71.0403,55065.0
2022-12-30 11:00:00,76.06,76.07,75.81,75.87,72868.0,71.0403,71.0496,70.8068,70.8628,72868.0
2022-12-30 11:30:00,75.87,75.99,75.8,75.97,76940.0,70.8628,70.9749,70.7975,70.9562,76940.0
2022-12-30 12:00:00,76.02,76.07,75.97,76.02,58981.0,71.0029,71.0496,70.9562,71.0029,58981.0
2022-12-30 12:30:00,76.0,76.17,75.88,75.95,65970.0,70.9843,71.143,70.8722,70.9376,65970.0
2022-12-30 13:00:00,75.95,75.96,75.57,75.76,67331.0,70.9376,70.9469,70.5826,70.7601,67331.0
2022-12-30 13:30:00,75.79,75.88,75.73,75.8,79561.0,70.7881,70.8722,70.7321,70.7975,79561.0
2022-12-30 14:00:00,75.79,75.85,75.7,75.81,53947.0,70.7881,70.8442,70.7041,70.8068,53947.0
2022-12-30 14:30:00,75.8,75.86,75.7,75.73,41330.0,70.7975,70.8535,70.7041,70.7321,41330.0
2022-12-30 15:00:00,75.74,76.1,75.74,76.07,98244.0,70.7414,71.0777,70.7414,71.0496,98244.0
2022-12-30 15:30:00,76.06,76.55,76.0,76.44,219950.0,71.0403,71.498,70.9843,71.3952,219950.0
2023-01-03 09:30:00,76.45,76.61,75.64,75.65,146788.0,71.4046,71.554,70.648,70.6574,146788.0
2023-01-03 10:00:00,75.67,76.23,75.67,76.1,56391.0,70.676,71.1991,70.676,71.0777,56391.0
2023-01-03 10:30:00,76.12,76.27,76.05,76.18,41135.0,71.0963,71.2364,71.031,71.1524,41135.0
2023-01-03 11:00:00,76.17,76.23,75.77,75.99,109360.0,71.143,71.1991,70.7694,70.9749,109360.0
2023-01-03 11:30:00,76.03,76.07,75.7,75.74,43041.0,71.0123,71.0496,70.7041,70.7414,43041.0
2023-01-03 12:00:00,75.75,75.84,75.6,75.68,33015.0,70.7508,70.8348,70.6107,70.6854,33015.0
2023-01-03 12:30:00,75.68,75.92,75.49,75.56,33705.0,70.6854,70.9095,70.5079,70.5733,33705.0
2023-01-03 13:00:00,75.55,75.57,75.22,75.45,118748.0,70.564,70.5826,70.2557,70.4706,118748.0
2023-01-03 13:30:00,75.43,75.69,75.29,75.62,120112.0,70.4519,70.6947,70.3211,70.6293,120112.0
2023-01-03 14:00:00,75.62,75.64,75.24,75.26,74129.0,70.6293,70.648,70.2744,70.2931,74129.0
2023-01-03 14:30:00,75.26,75.58,75.13,75.49,68924.0,70.2931,70.592,70.1717,70.5079,68924.0
2023-01-03 15:00:00,75.48,75.77,75.48,75.68,64476.0,70.4986,70.7694,70.4986,70.6854,64476.0
2023-01-03 15:30:00,75.69,76.05,75.64,76.0,269877.0,70.6947,71.031,70.648,70.9843,269877.0
2023-01-04 09:30:00,76.2,76.31,75.7,76.07,154362.0,71.1711,71.2738,70.7041,71.0496,154362.0
2023-01-04 10:00:00,76.05,76.08,75.54,75.87,123317.0,71.031,71.059,70.5546,70.8628,123317.0
2023-01-04 10:30:00,75.87,76.02,75.86,76.0,59148.0,70.8628,71.0029,70.8535,70.9843,59148.0
2023-01-04 11:00:00,76.02,76.05,75.81,75.94,79349.0,71.0029,71.031,70.8068,70.9282,79349.0
2023-01-04 11:30:00,75.97,76.7,75.97,76.67,89228.0,70.9562,71.6381,70.9562,71.61,89228.0
2023-01-04 12:00:00,76.69,76.72,76.2,76.21,73825.0,71.6287,71.6567,71.1711,71.1804,73825.0
2023-01-04 12:30:00,76.21,76.42,76.21,76.24,83274.0,71.1804,71.3765,71.1804,71.2084,83274.0
2023-01-04 13:00:00,76.23,76.37,76.13,76.31,69281.0,71.1991,71.3298,71.1057,71.2738,69281.0
2023-01-04 13:30:00,76.29,76.55,76.25,76.41,85333.0,71.2551,71.498,71.2178,71.3672,85333.0
2023-01-04 14:00:00,76.41,76.59,75.77,75.81,75737.0,71.3672,71.5353,70.7694,70.8068,75737.0
2023-01-04 14:30:00,75.79,76.07,75.74,76.07,98680.0,70.7881,71.0496,70.7414,71.0496,98680.0
2023-01-04 15:00:00,76.06,76.26,76.05,76.13,104139.0,71.0403,71.2271,71.031,71.1057,104139.0
2023-01-04 15:30:00,76.12,76.69,76.06,76.64,340098.0,71.0963,71.6287,71.0403,71.582,340098.0
2023-01-05 09:30:00,76.23,76.68,76.19,76.42,122799.0,71.6565,72.0795,71.6189,71.8351,122799.0
2023-01-05 10:00:00,76.42,76.81,76.33,76.5,95830.0,71.8351,72.2017,71.7505,71.9103,95830.0
2023-01-05 10:30:00,76.49,76.62,76.33,76.45,87780.0,71.9009,72.0231,71.7505,71.8633,87780.0
2023-01-05 11:00:00,76.43,76.57,76.16,76.2,83059.0,71.8445,71.9761,71.5907,71.6283,83059.0
2023-01-05 11:30:00,76.21,76.29,75.96,76.02,65039.0,71.6377,71.7129,71.4027,71.4591,65039.0
2023-01-05 12:00:00,76.03,76.13,75.71,75.98,167274.0,71.4685,71.5625,71.1677,71.4215,167274.0
2023-01-05 12:30:00,75.98,76.22,75.98,76.04,57071.0,71.4215,71.6471,71.4215,71.4779,57071.0
2023-01-05 13:00:00,76.04,76.2,75.88,76.09,103105.0,71.4779,71.6283,71.3275,71.5249,103105.0
2023-01-05 13:30:00,76.06,76.24,76.01,76.03,71364.0,71.4967,71.6659,71.4497,71.4685,71364.0
2023-01-05 14:00:00,76.05,76.19,75.91,75.93,63953.0,71.4873,71.6189,71.3557,71.3745,63953.0
2023-01-05 14:30:00,75.93,76.2,75.86,76.06,100553.0,71.3745,71.6283,71.3087,71.4967,100553.0
2023-01-05 15:00:00,76.06,76.1,75.92,76.08,61584.0,71.4967,71.5343,71.3651,71.5155,61584.0
2023-01-05 15:30:00,76.07,76.36,75.98,76.28,250223.0,71.5061,71.7787,71.4215,71.7035,250223.0
2023-01-06 09:30:00,77.21,78.02,76.71,77.81,179391.0,72.5777,73.3391,72.1077,73.1417,179391.0
2023-01-06 10:00:00,77.94,78.49,77.86,78.24,159726.0,73.2639,73.7809,73.1887,73.5459,159726.0
2023-01-06 10:30:00,78.26,78.69,78.26,78.65,70431.0,73.5647,73.9689,73.5647,73.9313,70431.0
2023-01-06 11:00:00,78.64,78.69,78.19,78.22,68611.0,73.9219,73.9689,73.4989,73.5271,68611.0
2023-01-06 11:30:00,78.23,78.77,78.22,78.6,104032.0,73.5365,74.0441,73.5271,73.8843,104032.0
2023-01-06 12:00:00,78.62,78.84,78.46,78.48,34234.0,73.9031,74.1099,73.7527,73.7715,34234.0
2023-01-06 12:30:00,78.48,78.52,78.28,78.3,33054.0,73.7715,73.8091,73.5835,73.6023,33054.0
2023-01-06 13:00:00,78.31,78.36,78.25,78.33,24215.0,73.6117,73.6587,73.5553,73.6305,24215.0
2023-01-06 13:30:00,78.36,78.52,78.34,78.44,38532.0,73.6587,73.8091,73.6399,73.7339,38532.0
2023-01-06 14:00:00,78.48,78.68,78.47,78.62,38630.0,73.7715,73.9595,73.7621,73.9031,38630.0
2023-01-06 14:30:00,78.62,78.83,78.62,78.74,47107.0,73.9031,74.1005,73.9031,74.0159,47107.0
2023-01-06 15:00:00,78.75,78.93,78.59,78.6,80647.0,74.0253,74.1945,73.8749,73.8843,80647.0
2023-01-06 15:30:00,78.6,78.81,78.49,78.7,265407.0,73.8843,74.0817,73.7809,73.9783,265407.0
2023-01-09 09:30:00,79.07,79.4,79.03,79.3,76810.0,74.3261,74.6363,74.2885,74.5423,76810.0
2023-01-09 10:00:00,79.34,79.55,79.03,79.03,74235.0,74.5799,74.7773,74.2885,74.2885,74235.0
2023-01-09 10:30:00,79.03,79.54,78.95,79.43,82600.0,74.2885,74.7679,74.2133,74.6645,82600.0
2023-01-09 11:00:00,79.42,79.72,79.34,79.38,74631.0,74.6551,74.9371,74.5799,74.6175,74631.0
2023-01-09 11:30:00,79.37,79.41,79.23,79.36,63405.0,74.6081,74.6457,74.4765,74.5987,63405.0
2023-01-09 12:00:00,79.34,79.48,79.23,79.45,60712.0,74.5799,74.7115,74.4765,74.6833,60712.0
2023-01-09 12:30:00,79.45,79.57,79.34,79.45,131152.0,74.6833,74.7961,74.5799,74.6833,131152.0
2023-01-09 13:00:00,79.45,79.76,79.44,79.69,71967.0,74.6833,74.9747,74.6739,74.9089,71967.0
2023-01-09 13:30:00,79.7,79.8,79.59,79.71,81634.0,74.9183,75.0123,74.8149,74.9277,81634.0
2023-01-09 14:00:00,79.71,79.74,79.41,79.55,92820.0,74.9277,74.9559,74.6457,74.7773,92820.0
2023-01-09 14:30:00,79.53,79.62,79.31,79.32,130199.0,74.7585,74.8431,74.5517,74.5611,130199.0
2023-01-09 15:00:00,79.31,79.42,79.21,79.26,90984.0,74.5517,74.6551,74.4577,74.5047,90984.0
2023-01-09 15:30:00,79.26,79.34,79.09,79.2,380898.0,74.5047,74.5799,74.3449,74.4483,380898.0
2023-01-10 09:30:00,79.38,79.69,79.07,79.68,82613.0,74.6175,74.9089,74.3261,74.8995,82613.0
2023-01-10 10:00:00,79.7,79.74,79.54,79.56,101298.0,74.9183,74.9559,74.7679,74.7867,101298.0
2023-01-10 10:30:00,79.58,79.75,79.45,79.73,97303.0,74.8055,74.9653,74.6833,74.9465,97303.0
2023-01-10 11:00:00,79.74,79.98,79.63,79.87,112123.0,74.9559,75.1815,74.8525,75.0781,112123.0
2023-01-10 11:30:00,79.89,79.9,79.73,79.78,65229.0,75.0969,75.1063,74.9465,74.9935,65229.0
2023-01-10 12:00:00,79.78,79.93,79.73,79.82,48050.0,74.9935,75.1345,74.9465,75.0311,48050.0
2023-01-10 12:30:00,79.81,80.05,79.8,80.01,57218.0,75.0217,75.2473,75.0123,75.2097,57218.0
2023-01-10 13:00:00,80.01,80.13,79.97,80.02,65962.0,75.2097,75.3225,75.1721,75.2191,65962.0
2023-01-10 13:30:00,80.02,80.1,79.91,80.05,79183.0,75.2191,75.2943,75.1157,75.2473,79183.0
2023-01-10 14:00:00,80.06,80.12,79.84,79.97,108641.0,75.2567,75.3131,75.0499,75.1721,108641.0
2023-01-10 14:30:00,79.97,80.08,79.85,79.92,79999.0,75.1721,75.2755,75.0593,75.1251,79999.0
2023-01-10 15:00:00,79.93,80.07,79.82,79.99,73311.0,75.1345,75.2661,75.0311,75.1909,73311.0
2023-01-10 15:30:00,80.0,80.06,79.89,79.96,385122.0,75.2003,75.2567,75.0969,75.1627,385122.0
2023-01-11 09:30:00,80.39,80.41,80.16,80.31,61873.0,75.5669,75.5857,75.3507,75.4917,61873.0
2023-01-11 10:00:00,80.32,80.37,80.03,80.15,67674.0,75.5011,75.5481,75.2285,75.3413,67674.0
2023-01-11 10:30:00,80.16,80.28,80.04,80.04,77016.0,75.3507,75.4635,75.2379,75.2379,77016.0
2023-01-11 11:00:00,80.09,80.3,80.01,80.06,75593.0,75.2849,75.4823,75.2097,75.2567,75593.0
2023-01-11 11:30:00,80.09,80.1,79.78,79.87,53019.0,75.2849,75.2943,74.9935,75.0781,53019.0
2023-01-11 12:00:00,79.88,79.94,79.82,79.92,36841.0,75.0875,75.1439,75.0311,75.1251,36841.0
2023-01-11 12:30:00,79.92,80.1,79.83,80.02,46238.0,75.1251,75.2943,75.0405,75.2191,46238.0
2023-01-11 13:00:00,80.04,80.2,79.95,80.01,50249.0,75.2379,75.3883,75.1533,75.2097,50249.0
2023-01-11 13:30:00,80.0,80.04,79.85,80.01,70614.0,75.2003,75.2379,75.0593,75.2097,70614.0
2023-01-11 14:00:00,80.03,80.11,79.89,80.07,60036.0,75.2285,75.3037,75.0969,75.2661,60036.0
2023-01-11 14:30:00,80.08,80.3,80.08,80.29,92670.0,75.2755,75.4823,75.2755,75.4729,92670.0
2023-01-11 15:00:00,80.29,80.55,80.27,80.49,81413.0,75.4729,75.7173,75.4541,75.6609,81413.0
2023-01-11 15:30:00,80.48,80.63,80.39,80.57,245770.0,75.6515,75.7925,75.5669,75.7361,245770.0
2023-01-12 09:30:00,81.12,81.5,80.85,81.38,126389.0,76.2531,76.6103,75.9993,76.4975,126389.0
2023-01-12 10:00:00,81.34,81.39,81.01,81.08,94084.0,76.4599,76.5069,76.1497,76.2155,94084.0
2023-01-12 10:30:00,81.06,81.08,80.7,80.85,132905.0,76.1967,76.2155,75.8583,75.9993,132905.0
2023-01-12 11:00:00,80.8,80.86,80.62,80.67,84282.0,75.9523,76.0087,75.7831,75.8301,84282.0
2023-01-12 11:30:00,80.66,80.77,80.45,80.76,85361.0,75.8207,75.9241,75.6233,75.9147,85361.0
2023-01-12 12:00:00,80.76,80.77,80.55,80.68,79765.0,75.9147,75.9241,75.7173,75.8395,79765.0
2023-01-12 12:30:00,80.7,80.7,80.42,80.51,50176.0,75.8583,75.8583,75.5951,75.6797,50176.0
2023-01-12 13:00:00,80.51,80.61,80.21,80.25,44355.0,75.6797,75.7737,75.3977,75.4353,44355.0
2023-01-12 13:30:00,80.25,80.4,80.19,80.4,57813.0,75.4353,75.5763,75.3789,75.5763,57813.0
2023-01-12 14:00:00,80.41,80.58,80.25,80.56,73607.0,75.5857,75.7455,75.4353,75.7267,73607.0
2023-01-12 14:30:00,80.56,80.63,80.32,80.41,57729.0,75.7267,75.7925,75.5011,75.5857,57729.0
2023-01-12 15:00:00,80.42,80.5,80.18,80.3,73412.0,75.5951,75.6703,75.3695,75.4823,73412.0
2023-01-12 15:30:00,80.31,80.37,80.14,80.25,363826.0,75.4917,75.5481,75.3319,75.4353,363826.0
2023-01-13 09:30:00,79.91,80.09,79.51,79.91,57236.0,75.1157,75.2849,74.7397,75.1157,57236.0
2023-01-13 10:00:00,79.85,80.13,79.74,79.91,59192.0,75.0593,75.3225,74.9559,75.1157,59192.0
2023-01-13 10:30:00,79.91,79.91,79.56,79.65,34339.0,75.1157,75.1157,74.7867,74.8713,34339.0
2023-01-13 11:00:00,79.67,79.68,79.49,79.55,35514.0,74.8901,74.8995,74.7209,74.7773,35514.0
2023-01-13 11:30:00,79.51,79.64,79.39,79.61,38029.0,74.7397,74.8619,74.6269,74.8337,38029.0
2023-01-13 12:00:00,79.62,79.71,79.55,79.69,39989.0,74.8431,74.9277,74.7773,74.9089,39989.0
2023-01-13 12:30:00,79.69,79.89,79.67,79.81,31814.0,74.9089,75.0969,74.8901,75.0217,31814.0
2023-01-13 13:00:00,79.82,80.02,79.77,80.0,47241.0,75.0311,75.2191,74.9841,75.2003,47241.0
2023-01-13 13:30:00,80.0,80.14,79.95,80.14,44187.0,75.2003,75.3319,75.1533,75.3319,44187.0
2023-01-13 14:00:00,80.13,80.46,80.13,80.33,48951.0,75.3225,75.6327,75.3225,75.5105,48951.0
2023-01-13 14:30:00,80.32,80.34,80.13,80.19,57941.0,75.5011,75.5199,75.3225,75.3789,57941.0
2023-01-13 15:00:00,80.19,80.28,80.12,80.22,51192.0,75.3789,75.4635,75.3131,75.4071,51192.0
2023-01-13 15:30:00,80.23,80.47,80.21,80.34,276158.0,75.4165,75.6421,75.3977,75.5199,276158.0
2023-01-17 09:30:00,80.13,80.53,79.71,80.46,96230.0,75.3225,75.6985,74.9277,75.6327,96230.0
2023-01-17 10:00:00,80.48,80.8,80.46,80.73,89948.0,75.6515,75.9523,75.6327,75.8865,89948.0
2023-01-17 10:30:00,80.74,80.76,80.22,80.24,172252.0,75.8959,75.9147,75.4071,75.4259,172252.0
2023-01-17 11:00:00,80.23,80.37,80.11,80.13,159223.0,75.4165,75.5481,75.3037,75.3225,159223.0
2023-01-17 11:30:00,80.12,80.26,79.74,79.77,56390.0,75.3131,75.4447,74.9559,74.9841,56390.0
2023-01-17 12:00:00,79.77,79.88,79.68,79.75,44219.0,74.9841,75.0875,74.8995,74.9653,44219.0
2023-01-17 12:30:00,79.76,79.89,79.74,79.76,60105.0,74.9747,75.0969,74.9559,74.9747,60105.0
2023-01-17 13:00:00,79.76,79.82,79.64,79.82,39340.0,74.9747,75.0311,74.8619,75.0311,39340.0
2023-01-17 13:30:00,79.82,79.89,79.76,79.84,32670.0,75.0311,75.0969,74.9747,75.0499,32670.0
2023-01-17 14:00:00,79.83,79.85,79.52,79.67,66652.0,75.0405,75.0593,74.7491,74.8901,66652.0
2023-01-17 14:30:00,79.67,80.15,79.67,80.05,76504.0,74.8901,75.3413,74.8901,75.2473,76504.0
2023-01-17 15:00:00,80.06,80.21,80.0,80.17,74940.0,75.2567,75.3977,75.2003,75.3601,74940.0
2023-01-17 15:30:00,80.17,80.19,79.87,79.87,267440.0,75.3601,75.3789,75.0781,75.0781,267440.0
2023-01-18 09:30:00,80.04,80.22,79.27,79.4,132160.0,75.2379,75.4071,74.5141,74.6363,132160.0
2023-01-18 10:00:00,79.41,79.43,78.93,78.94,241987.0,74.6457,74.6645,74.1945,74.2039,241987.0
2023-01-18 10:30:00,78.96,79.06,78.54,78.62,84076.0,74.2227,74.3167,73.8279,73.9031,84076.0
2023-01-18 11:00:00,78.61,78.62,78.27,78.3,108405.0,73.8937,73.9031,73.5741,73.6023,108405.0
2023-01-18 11:30:00,78.29,78.29,78.06,78.14,72325.0,73.5929,73.5929,73.3767,73.4519,72325.0
2023-01-18 12:00:00,78.15,78.19,78.03,78.04,57204.0,73.4613,73.4989,73.3485,73.3579,57204.0
2023-01-18 12:30:00,78.04,78.14,77.89,77.89,58006.0,73.3579,73.4519,73.2169,73.2169,58006.0
2023-01-18 13:00:00,77.9,78.02,77.82,78.0,54612.0,73.2263,73.3391,73.1511,73.3203,54612.0
2023-01-18 13:30:00,78.02,78.31,78.02,78.08,58051.0,73.3391,73.6117,73.3391,73.3955,58051.0
2023-01-18 14:00:00,78.09,78.12,77.91,77.95,50722.0,73.4049,73.4331,73.2357,73.2733,50722.0
2023-01-18 14:30:00,77.95,78.0,77.69,77.72,73002.0,73.2733,73.3203,73.0289,73.0571,73002.0
2023-01-18 15:00:00,77.67,77.87,77.6,77.81,94808.0,73.0101,73.1981,72.9443,73.1417,94808.0
2023-01-18 15:30:00,77.81,77.85,77.22,77.3,346516.0,73.1417,73.1793,72.5871,72.6623,346516.0
2023-01-19 09:30:00,76.97,77.0,76.72,76.78,80762.0,72.3521,72.3803,72.1171,72.1735,80762.0
2023-01-19 10:00:00,76.78,77.13,76.67,76.95,49605.0,72.1735,72.5025,72.0701,72.3333,49605.0
2023-01-19 10:30:00,76.96,76.96,76.47,76.52,70190.0,72.3427,72.3427,71.8821,71.9291,70190.0
2023-01-19 11:00:00,76.52,76.74,76.52,76.7,75257.0,71.9291,72.1359,71.9291,72.0983,75257.0
2023-01-19 11:30:00,76.69,76.76,76.57,76.76,78709.0,72.0889,72.1547,71.9761,72.1547,78709.0
2023-01-19 12:00:00,76.75,76.92,76.69,76.72,67976.0,72.1453,72.3051,72.0889,72.1171,67976.0
2023-01-19 12:30:00,76.71,76.81,76.7,76.77,51381.0,72.1077,72.2017,72.0983,72.1641,51381.0
2023-01-19 13:00:00,76.77,77.25,76.76,77.12,66468.0,72.1641,72.6153,72.1547,72.4931,66468.0
2023-01-19 13:30:00,77.13,77.28,76.99,77.02,70090.0,72.5025,72.6435,72.3709,72.3991,70090.0
2023-01-19 14:00:00,77.04,77.33,76.92,77.31,52060.0,72.4179,72.6905,72.3051,72.6717,52060.0
2023-01-19 14:30:00,77.3,77.32,77.12,77.18,57180.0,72.6623,72.6811,72.4931,72.5495,57180.0
2023-01-19 15:00:00,77.19,77.31,77.03,77.05,74136.0,72.5589,72.6717,72.4085,72.4273,74136.0
2023-01-19 15:30:00,77.04,77.09,76.92,76.97,294107.0,72.4179,72.4649,72.3051,72.3521,294107.0
2023-01-20 09:30:00,77.36,77.45,76.74,77.07,222763.0,72.7187,72.8033,72.1359,72.4461,222763.0
2023-01-20 10:00:00,77.07,77.28,76.99,77.26,88732.0,72.4461,72.6435,72.3709,72.6247,88732.0
2023-01-20 10:30:00,77.27,77.37,77.1,77.15,52287.0,72.6341,72.7281,72.4743,72.5213,52287.0
2023-01-20 11:00:00,77.15,77.39,77.08,77.29,78091.0,72.5213,72.7469,72.4555,72.6529,78091.0
2023-01-20 11:30:00,77.29,77.3,77.06,77.09,47414.0,72.6529,72.6623,72.4367,72.4649,47414.0
2023-01-20 12:00:00,77.09,77.13,76.93,76.95,74423.0,72.4649,72.5025,72.3145,72.3333,74423.0
2023-01-20 12:30:00,76.94,77.15,76.89,77.11,70915.0,72.3239,72.5213,72.2769,72.4837,70915.0
2023-01-20 13:00:00,77.13,77.25,77.03,77.07,62799.0,72.5025,72.6153,72.4085,72.4461,62799.0
2023-01-20 13:30:00,77.08,77.35,77.07,77.23,139607.0,72.4555,72.7093,72.4461,72.5965,139607.0
2023-01-20 14:00:00,77.24,77.43,77.2,77.41,51525.0,72.6059,72.7845,72.5683,72.7657,51525.0
2023-01-20 14:30:00,77.41,77.56,77.4,77.47,79534.0,72.7657,72.9067,72.7563,72.8221,79534.0
2023-01-20 15:00:00,77.48,77.69,77.38,77.67,183322.0,72.8315,73.0289,72.7375,73.0101,183322.0
2023-01-20 15:30:00,77.68,77.85,77.55,77.83,429025.0,73.0195,73.1793,72.8973,73.1605,429025.0
2023-01-23 09:30:00,77.91,78.47,77.62,78.47,83552.0,73.2357,73.7621,72.9631,73.7621,83552.0
2023-01-23 10:00:00,78.48,78.73,78.32,78.7,70418.0,73.7715,74.0065,73.6211,73.9783,70418.0
2023-01-23 10:30:00,78.7,78.94,78.7,78.87,75901.0,73.9783,74.2039,73.9783,74.1381,75901.0
2023-01-23 11:00:00,78.88,79.28,78.85,79.04,66169.0,74.1475,74.5235,74.1193,74.2979,66169.0
2023-01-23 11:30:00,79.09,79.16,79.02,79.15,39812.0,74.3449,74.4107,74.2791,74.4013,39812.0
2023-01-23 12:00:00,79.16,79.16,78.81,79.09,79193.0,74.4107,74.4107,74.0817,74.3449,79193.0
2023-01-23 12:30:00,79.11,79.38,79.1,79.35,125515.0,74.3637,74.6175,74.3543,74.5893,125515.0
2023-01-23 13:00:00,79.36,79.39,79.13,79.18,54856.0,74.5987,74.6269,74.3825,74.4295,54856.0
2023-01-23 13:30:00,79.18,79.5,79.14,79.5,72191.0,74.4295,74.7303,74.3919,74.7303,72191.0
2023-01-23 14:00:00,79.46,79.46,78.92,78.93,63024.0,74.6927,74.6927,74.1851,74.1945,63024.0
2023-01-23 14:30:00,78.93,79.05,78.85,79.03,84653.0,74.1945,74.3073,74.1193,74.2885,84653.0
2023-01-23 15:00:00,79.06,79.13,78.96,79.09,79784.0,74.3167,74.3825,74.2227,74.3449,79784.0
2023-01-23 15:30:00,79.1,79.33,79.02,79.26,264200.0,74.3543,74.5705,74.2791,74.5047,264200.0
2023-01-24 09:30:00,82.38,82.38,78.26,78.62,60790.0,77.4375,77.4375,73.5647,73.9031,60790.0
2023-01-24 10:00:00,78.57,78.87,78.47,78.51,202772.0,73.8561,74.1381,73.7621,73.7997,202772.0
2023-01-24 10:30:00,78.51,79.05,78.46,78.99,60081.0,73.7997,74.3073,73.7527,74.2509,60081.0
2023-01-24 11:00:00,78.98,79.01,78.7,78.78,196285.0,74.2415,74.2697,73.9783,74.0535,196285.0
2023-01-24 11:30:00,78.77,78.79,78.33,78.33,92108.0,74.0441,74.0629,73.6305,73.6305,92108.0
2023-01-24 12:00:00,78.33,78.36,78.12,78.21,182207.0,73.6305,73.6587,73.4331,73.5177,182207.0
2023-01-24 12:30:00,78.19,78.31,78.1,78.29,79487.0,73.4989,73.6117,73.4143,73.5929,79487.0
2023-01-24 13:00:00,78.29,78.44,78.1,78.43,67029.0,73.5929,73.7339,73.4143,73.7245,67029.0
2023-01-24 13:30:00,78.42,78.67,78.36,78.57,57445.0,73.7151,73.9501,73.6587,73.8561,57445.0
2023-01-24 14:00:00,78.57,78.58,78.34,78.38,66603.0,73.8561,73.8655,73.6399,73.6775,66603.0
2023-01-24 14:30:00,78.38,78.54,78.35,78.39,90682.0,73.6775,73.8279,73.6493,73.6869,90682.0
2023-01-24 15:00:00,78.39,78.41,78.09,78.09,118177.0,73.6869,73.7057,73.4049,73.4049,118177.0
2023-01-24 15:30:00,78.09,78.2,77.94,78.07,331677.0,73.4049,73.5083,73.2639,73.3861,331677.0
2023-01-25 09:30:00,77.3,78.07,77.3,78.0,181282.0,72.6623,73.3861,72.6623,73.3203,181282.0
2023-01-25 10:00:00,78.0,78.06,77.79,77.8,99813.0,73.3203,73.3767,73.1229,73.1323,99813.0
2023-01-25 10:30:00,77.78,77.83,77.53,77.8,67589.0,73.1135,73.1605,72.8785,73.1323,67589.0
2023-01-25 11:00:00,77.78,78.25,77.77,78.15,44116.0,73.1135,73.5553,73.1041,73.4613,44116.0
2023-01-25 11:30:00,78.15,78.33,78.02,78.27,51755.0,73.4613,73.6305,73.3391,73.5741,51755.0
2023-01-25 12:00:00,78.28,78.42,78.25,78.26,61932.0,73.5835,73.7151,73.5553,73.5647,61932.0
2023-01-25 12:30:00,78.27,78.32,78.11,78.18,88732.0,73.5741,73.6211,73.4237,73.4895,88732.0
2023-01-25 13:00:00,78.2,78.45,78.18,78.43,80458.0,73.5083,73.7433,73.4895,73.7245,80458.0
2023-01-25 13:30:00,78.45,78.8,78.38,78.73,208069.0,73.7433,74.0723,73.6775,74.0065,208069.0
2023-01-25 14:00:00,78.73,78.96,78.66,78.94,86053.0,74.0065,74.2227,73.9407,74.2039,86053.0
2023-01-25 14:30:00,78.93,79.28,78.81,79.25,89595.0,74.1945,74.5235,74.0817,74.4953,89595.0
2023-01-25 15:00:00,79.24,79.31,79.06,79.28,106999.0,74.4859,74.5517,74.3167,74.5235,106999.0
2023-01-25 15:30:00,79.28,79.31,79.03,79.15,336036.0,74.5235,74.5517,74.2885,74.4013,336036.0
2023-01-26 09:30:00,79.29,79.42,78.93,79.13,92441.0,74.5329,74.6551,74.1945,74.3825,92441.0
2023-01-26 10:00:00,79.1,79.41,79.07,79.29,40791.0,74.3543,74.6457,74.3261,74.5329,40791.0
2023-01-26 10:30:00,79.29,79.4,78.73,78.79,67792.0,74.5329,74.6363,74.0065,74.0629,67792.0
2023-01-26 11:00:00,78.78,78.89,78.66,78.72,67407.0,74.0535,74.1569,73.9407,73.9971,67407.0
2023-01-26 11:30:00,78.7,79.06,78.7,78.82,111223.0,73.9783,74.3167,73.9783,74.0911,111223.0
2023-01-26 12:00:00,78.86,78.95,78.77,78.84,186362.0,74.1287,74.2133,74.0441,74.1099,186362.0
2023-01-26 12:30:00,78.83,78.95,78.74,78.75,40233.0,74.1005,74.2133,74.0159,74.0253,40233.0
2023-01-26 13:00:00,78.75,78.8,78.55,78.78,79620.0,74.0253,74.0723,73.8373,74.0535,79620.0
2023-01-26 13:30:00,78.79,78.89,78.75,78.78,54352.0,74.0629,74.1569,74.0253,74.0535,54352.0
2023-01-26 14:00:00,78.78,78.79,78.51,78.55,46791.0,74.0535,74.0629,73.7997,73.8373,46791.0
2023-01-26 14:30:00,78.55,78.68,78.49,78.6,68183.0,73.8373,73.9595,73.7809,73.8843,68183.0
2023-01-26 15:00:00,78.59,78.82,78.57,78.57,85304.0,73.8749,74.0911,73.8561,73.8561,85304.0
2023-01-26 15:30:00,78.53,78.55,78.24,78.33,243959.0,73.8185,73.8373,73.5459,73.6305,243959.0
2023-01-27 09:30:00,78.26,78.55,77.97,78.0,99862.0,73.5647,73.8373,73.2921,73.3203,99862.0
2023-01-27 10:00:00,78.02,78.12,77.76,77.96,86276.0,73.3391,73.4331,73.0947,73.2827,86276.0
2023-01-27 10:30:00,77.98,78.01,77.43,77.54,76108.0,73.3015,73.3297,72.7845,72.8879,76108.0
2023-01-27 11:00:00,77.52,77.74,77.49,77.67,102114.0,72.8691,73.0759,72.8409,73.0101,102114.0
2023-01-27 11:30:00,77.67,77.83,77.65,77.72,79189.0,73.0101,73.1605,72.9913,73.0571,79189.0
2023-01-27 12:00:00,77.73,78.04,77.7,78.0,68094.0,73.0665,73.3579,73.0383,73.3203,68094.0
2023-01-27 12:30:00,77.99,78.17,77.89,78.05,65220.0,73.3109,73.4801,73.2169,73.3673,65220.0
2023-01-27 13:00:00,78.06,78.1,77.73,77.77,147384.0,73.3767,73.4143,73.0665,73.1041,147384.0
2023-01-27 13:30:00,77.76,78.12,77.76,78.04,70001.0,73.0947,73.4331,73.0947,73.3579,70001.0
2023-01-27 14:00:00,78.05,78.1,77.79,77.98,81516.0,73.3673,73.4143,73.1229,73.3015,81516.0
2023-01-27 14:30:00,77.98,78.31,77.98,78.22,83788.0,73.3015,73.6117,73.3015,73.5271,83788.0
2023-01-27 15:00:00,78.22,78.28,78.02,78.06,82689.0,73.5271,73.5835,73.3391,73.3767,82689.0
2023-01-27 15:30:00,78.05,78.24,77.8,77.89,393533.0,73.3673,73.5459,73.1323,73.2169,393533.0
2023-01-30 09:30:00,77.65,78.59,77.51,78.59,202609.0,72.9913,73.8749,72.8597,73.8749,202609.0
2023-01-30 10:00:00,78.59,78.91,78.53,78.68,183081.0,73.8749,74.1757,73.8185,73.9595,183081.0
2023-01-30 10:30:00,78.69,78.78,78.31,78.48,295951.0,73.9689,74.0535,73.6117,73.7715,295951.0
2023-01-30 11:00:00,78.47,78.7,78.36,78.44,253286.0,73.7621,73.9783,73.6587,73.7339,253286.0
2023-01-30 11:30:00,78.44,78.59,78.21,78.35,90263.0,73.7339,73.8749,73.5177,73.6493,90263.0
2023-01-30 12:00:00,78.34,78.36,78.07,78.18,71888.0,73.6399,73.6587,73.3861,73.4895,71888.0
2023-01-30 12:30:00,78.17,78.21,78.0,78.04,81364.0,73.4801,73.5177,73.3203,73.3579,81364.0
2023-01-30 13:00:00,78.03,78.19,77.89,78.06,116398.0,73.3485,73.4989,73.2169,73.3767,116398.0
2023-01-30 13:30:00,78.06,78.13,77.94,78.11,124315.0,73.3767,73.4425,73.2639,73.4237,124315.0
2023-01-30 14:00:00,78.11,78.29,77.95,78.08,292338.0,73.4237,73.5929,73.2733,73.3955,292338.0
2023-01-30 14:30:00,78.09,78.13,77.93,78.03,103666.0,73.4049,73.4425,73.2545,73.3485,103666.0
2023-01-30 15:00:00,78.04,78.33,78.04,78.27,169039.0,73.3579,73.6305,73.3579,73.5741,169039.0
2023-01-30 15:30:00,78.27,78.5,78.05,78.12,750004.0,73.5741,73.7903,73.3673,73.4331,750004.0
2023-01-31 09:30:00,75.5,75.56,73.68,74.04,723315.0,70.9703,71.0267,69.2595,69.5979,723315.0
2023-01-31 10:00:00,74.04,76.03,73.94,75.96,1139073.0,69.5979,71.4685,69.5039,71.4027,1139073.0
2023-01-31 10:30:00,75.99,76.91,75.96,76.36,1215161.0,71.4309,72.2957,71.4027,71.7787,1215161.0
2023-01-31 11:00:00,76.35,76.77,76.17,76.51,557173.0,71.7693,72.1641,71.6001,71.9197,557173.0
2023-01-31 11:30:00,76.53,76.74,76.3,76.64,288840.0,71.9385,72.1359,71.7223,72.0419,288840.0
2023-01-31 12:00:00,76.64,77.02,76.49,76.96,222585.0,72.0419,72.3991,71.9009,72.3427,222585.0
2023-01-31 12:30:00,76.95,77.32,76.81,77.29,222335.0,72.3333,72.6811,72.2017,72.6529,222335.0
2023-01-31 13:00:00,77.3,77.32,76.65,76.78,243827.0,72.6623,72.6811,72.0513,72.1735,243827.0
2023-01-31 13:30:00,76.77,77.02,76.74,76.84,150329.0,72.1641,72.3991,72.1359,72.2299,150329.0
2023-01-31 14:00:00,76.82,76.89,76.63,76.74,132627.0,72.2111,72.2769,72.0325,72.1359,132627.0
2023-01-31 14:30:00,76.74,76.85,76.62,76.77,166783.0,72.1359,72.2393,72.0231,72.1641,166783.0
2023-01-31 15:00:00,76.76,77.2,76.73,77.0,265973.0,72.1547,72.5683,72.1265,72.3803,265973.0
2023-01-31 15:30:00,76.99,77.5,76.97,77.44,964482.0,72.3709,72.8503,72.3521,72.7939,964482.0
2023-02-01 09:30:00,77.88,77.96,77.03,77.63,259381.0,73.2075,73.2827,72.4085,72.9725,259381.0
2023-02-01 10:00:00,77.69,77.89,77.39,77.48,387440.0,73.0289,73.2169,72.7469,72.8315,387440.0
2023-02-01 10:30:00,77.46,77.64,77.11,77.17,277055.0,72.8127,72.9819,72.4837,72.5401,277055.0
2023-02-01 11:00:00,77.18,77.57,77.12,77.45,163308.0,72.5495,72.9161,72.4931,72.8033,163308.0
2023-02-01 11:30:00,77.46,77.56,77.36,77.45,123292.0,72.8127,72.9067,72.7187,72.8033,123292.0
2023-02-01 12:00:00,77.45,77.47,77.24,77.42,133107.0,72.8033,72.8221,72.6059,72.7751,133107.0
2023-02-01 12:30:00,77.44,77.47,76.89,76.95,205237.0,72.7939,72.8221,72.2769,72.3333,205237.0
2023-02-01 13:00:00,76.95,76.98,76.7,76.81,143533.0,72.3333,72.3615,72.0983,72.2017,143533.0
2023-02-01 13:30:00,76.83,77.26,76.78,77.16,195179.0,72.2205,72.6247,72.1735,72.5307,195179.0
2023-02-01 14:00:00,77.15,77.37,76.93,77.08,265319.0,72.5213,72.7281,72.3145,72.4555,265319.0
2023-02-01 14:30:00,77.09,78.0,76.98,77.96,264356.0,72.4649,73.3203,72.3615,73.2827,264356.0
2023-02-01 15:00:00,77.97,78.23,77.84,77.96,242149.0,73.2921,73.5365,73.1699,73.2827,242149.0
2023-02-01 15:30:00,77.96,78.3,77.76,77.92,604222.0,73.2827,73.6023,73.0947,73.2451,604222.0
2023-02-02 09:30:00,77.59,77.59,75.63,75.83,217651.0,72.9349,72.9349,71.0925,71.2805,217651.0
2023-02-02 10:00:00,75.82,76.72,75.6,76.55,252670.0,71.2711,72.1171,71.0643,71.9573,252670.0
2023-02-02 10:30:00,76.54,77.44,76.47,77.3,190743.0,71.9479,72.7939,71.8821,72.6623,190743.0
2023-02-02 11:00:00,77.3,77.35,76.99,77.09,127865.0,72.6623,72.7093,72.3709,72.4649,127865.0
2023-02-02 11:30:00,77.1,77.34,77.04,77.1,141010.0,72.4743,72.6999,72.4179,72.4743,141010.0
2023-02-02 12:00:00,77.1,77.32,77.04,77.21,90697.0,72.4743,72.6811,72.4179,72.5777,90697.0
2023-02-02 12:30:00,77.23,77.72,77.18,77.72,153397.0,72.5965,73.0571,72.5495,73.0571,153397.0
2023-02-02 13:00:00,77.74,77.79,77.17,77.27,66889.0,73.0759,73.1229,72.5401,72.6341,66889.0
2023-02-02 13:30:00,77.28,77.4,77.16,77.38,84710.0,72.6435,72.7563,72.5307,72.7375,84710.0
2023-02-02 14:00:00,77.38,77.63,77.15,77.63,135901.0,72.7375,72.9725,72.5213,72.9725,135901.0
2023-02-02 14:30:00,77.61,77.62,77.25,77.38,107189.0,72.9537,72.9631,72.6153,72.7375,107189.0
2023-02-02 15:00:00,77.37,77.57,77.31,77.52,130748.0,72.7281,72.9161,72.6717,72.8691,130748.0
2023-02-02 15:30:00,77.52,77.62,77.11,77.12,513268.0,72.8691,72.9631,72.4837,72.4931,513268.0
2023-02-03 09:30:00,77.14,77.28,76.29,76.51,103238.0,72.5119,72.6435,71.7129,71.9197,103238.0
2023-02-03 10:00:00,76.46,76.97,76.34,76.86,90832.0,71.8727,72.3521,71.7599,72.2487,90832.0
2023-02-03 10:30:00,76.85,77.09,76.76,77.06,117712.0,72.2393,72.4649,72.1547,72.4367,117712.0
2023-02-03 11:00:00,77.06,77.29,76.79,76.98,168700.0,72.4367,72.6529,72.1829,72.3615,168700.0
2023-02-03 11:30:00,76.98,77.28,76.93,76.96,184457.0,72.3615,72.6435,72.3145,72.3427,184457.0
2023-02-03 12:00:00,76.95,77.29,76.93,77.27,85463.0,72.3333,72.6529,72.3145,72.6341,85463.0
2023-02-03 12:30:00,77.26,77.28,76.93,76.95,168515.0,72.6247,72.6435,72.3145,72.3333,168515.0
2023-02-03 13:00:00,76.94,77.04,76.51,76.51,169872.0,72.3239,72.4179,71.9197,71.9197,169872.0
2023-02-03 13:30:00,76.52,76.65,76.42,76.49,142712.0,71.9291,72.0513,71.8351,71.9009,142712.0
2023-02-03 14:00:00,76.49,76.6,76.3,76.48,90548.0,71.9009,72.0043,71.7223,71.8915,90548.0
2023-02-03 14:30:00,76.49,76.57,76.36,76.48,114949.0,71.9009,71.9761,71.7787,71.8915,114949.0
2023-02-03 15:00:00,76.47,76.61,76.32,76.53,183830.0,71.8821,72.0137,71.7411,71.9385,183830.0
2023-02-03 15:30:00,76.53,76.73,76.4,76.72,518408.0,71.9385,72.1265,71.8163,72.1171,518408.0
2023-02-06 09:30:00,76.45,77.06,76.33,76.72,103641.0,71.8633,72.4367,71.7505,72.1171,103641.0
2023-02-06 10:00:00,76.7,77.25,76.69,77.22,107454.0,72.0983,72.6153,72.0889,72.5871,107454.0
2023-02-06 10:30:00,77.21,77.21,76.7,76.73,86665.0,72.5777,72.5777,72.0983,72.1265,86665.0
2023-02-06 11:00:00,76.73,76.92,76.68,76.72,121745.0,72.1265,72.3051,72.0795,72.1171,121745.0
2023-02-06 11:30:00,76.73,76.83,76.69,76.81,178061.0,72.1265,72.2205,72.0889,72.2017,178061.0
2023-02-06 12:00:00,76.81,76.95,76.69,76.88,182935.0,72.2017,72.3333,72.0889,72.2675,182935.0
2023-02-06 12:30:00,76.87,76.99,76.8,76.84,102764.0,72.2581,72.3709,72.1923,72.2299,102764.0
2023-02-06 13:00:00,76.84,77.02,76.84,76.89,103298.0,72.2299,72.3991,72.2299,72.2769,103298.0
2023-02-06 13:30:00,76.9,76.98,76.79,76.8,116771.0,72.2863,72.3615,72.1829,72.1923,116771.0
2023-02-06 14:00:00,76.81,76.88,76.66,76.81,148531.0,72.2017,72.2675,72.0607,72.2017,148531.0
2023-02-06 14:30:00,76.8,76.84,76.69,76.83,106715.0,72.1923,72.2299,72.0889,72.2205,106715.0
2023-02-06 15:00:00,76.83,76.96,76.82,76.87,170812.0,72.2205,72.3427,72.2111,72.2581,170812.0
2023-02-06 15:30:00,76.86,77.03,76.8,76.9,318810.0,72.2487,72.4085,72.1923,72.2863,318810.0
2023-02-07 09:30:00,76.49,76.7,75.73,75.88,111743.0,71.9009,72.0983,71.1865,71.3275,111743.0
2023-02-07 10:00:00,75.9,76.03,75.42,75.51,133500.0,71.3463,71.4685,70.8951,70.9797,133500.0
2023-02-07 10:30:00,75.5,75.63,75.24,75.26,90370.0,70.9703,71.0925,70.7259,70.7447,90370.0
2023-02-07 11:00:00,75.26,75.99,75.25,75.93,255565.0,70.7447,71.4309,70.7353,71.3745,255565.0
2023-02-07 11:30:00,75.92,76.28,75.92,76.17,61068.0,71.3651,71.7035,71.3651,71.6001,61068.0
2023-02-07 12:00:00,76.15,76.5,76.1,76.48,72135.0,71.5813,71.9103,71.5343,71.8915,72135.0
2023-02-07 12:30:00,76.49,76.9,76.35,76.78,108142.0,71.9009,72.2863,71.7693,72.1735,108142.0
2023-02-07 13:00:00,76.77,76.92,76.31,76.31,68524.0,72.1641,72.3051,71.7317,71.7317,68524.0
2023-02-07 13:30:00,76.32,76.32,76.0,76.26,83381.0,71.7411,71.7411,71.4403,71.6847,83381.0
2023-02-07 14:00:00,76.27,76.92,76.26,76.82,70762.0,71.6941,72.3051,71.6847,72.2111,70762.0
2023-02-07 14:30:00,76.82,77.13,76.81,77.01,74774.0,72.2111,72.5025,72.2017,72.3897,74774.0
2023-02-07 15:00:00,77.01,77.25,76.98,77.24,106934.0,72.3897,72.6153,72.3615,72.6059,106934.0
2023-02-07 15:30:00,77.22,77.44,77.08,77.26,322019.0,72.5871,72.7939,72.4555,72.6247,322019.0
2023-02-08 09:30:00,76.84,77.26,76.49,76.95,113278.0,72.2299,72.6247,71.9009,72.3333,113278.0
2023-02-08 10:00:00,76.93,76.97,76.33,76.34,144302.0,72.3145,72.3521,71.7505,71.7599,144302.0
2023-02-08 10:30:00,76.33,76.53,76.25,76.32,78479.0,71.7505,71.9385,71.6753,71.7411,78479.0
2023-02-08 11:00:00,76.33,76.47,76.05,76.18,103983.0,71.7505,71.8821,71.4873,71.6095,103983.0
2023-02-08 11:30:00,76.18,76.2,75.68,75.95,103841.0,71.6095,71.6283,71.1395,71.3933,103841.0
2023-02-08 12:00:00,75.93,76.06,75.73,76.02,125652.0,71.3745,71.4967,71.1865,71.4591,125652.0
2023-02-08 12:30:00,76.05,76.25,76.04,76.21,66371.0,71.4873,71.6753,71.4779,71.6377,66371.0
2023-02-08 13:00:00,76.23,76.41,76.16,76.17,89469.0,71.6565,71.8257,71.5907,71.6001,89469.0
2023-02-08 13:30:00,76.16,76.17,76.03,76.1,72817.0,71.5907,71.6001,71.4685,71.5343,72817.0
2023-02-08 14:00:00,76.11,76.29,76.02,76.12,79852.0,71.5437,71.7129,71.4591,71.5531,79852.0
2023-02-08 14:30:00,76.12,76.29,76.06,76.29,118095.0,71.5531,71.7129,71.4967,71.7129,118095.0
2023-02-08 15:00:00,76.29,76.46,76.24,76.4,200044.0,71.7129,71.8727,71.6659,71.8163,200044.0
2023-02-08 15:30:00,76.38,76.59,76.16,76.22,508906.0,71.7975,71.9949,71.5907,71.6471,508906.0
2023-02-09 09:30:00,76.48,76.75,76.15,76.16,56938.0,71.8915,72.1453,71.5813,71.5907,56938.0
2023-02-09 10:00:00,76.16,76.65,76.13,76.54,106781.0,71.5907,72.0513,71.5625,71.9479,106781.0
2023-02-09 10:30:00,76.55,77.01,76.53,76.86,202421.0,71.9573,72.3897,71.9385,72.2487,202421.0
2023-02-09 11:00:00,76.87,77.03,76.53,76.75,132174.0,72.2581,72.4085,71.9385,72.1453,132174.0
2023-02-09 11:30:00,76.74,76.88,76.63,76.69,107533.0,72.1359,72.2675,72.0325,72.0889,107533.0
2023-02-09 12:00:00,76.7,76.77,76.5,76.5,49217.0,72.0983,72.1641,71.9103,71.9103,49217.0
2023-02-09 12:30:00,76.52,76.53,76.22,76.35,44156.0,71.9291,71.9385,71.6471,71.7693,44156.0
2023-02-09 13:00:00,76.33,76.46,76.25,76.29,41107.0,71.7505,71.8727,71.6753,71.7129,41107.0
2023-02-09 13:30:00,76.26,76.49,76.25,76.33,37197.0,71.6847,71.9009,71.6753,71.7505,37197.0
2023-02-09 14:00:00,76.33,76.35,76.15,76.23,39673.0,71.7505,71.7693,71.5813,71.6565,39673.0
2023-02-09 14:30:00,76.24,76.48,76.24,76.35,101249.0,71.6659,71.8915,71.6659,71.7693,101249.0
2023-02-09 15:00:00,76.36,76.45,76.29,76.35,72881.0,71.7787,71.8633,71.7129,71.7693,72881.0
2023-02-09 15:30:00,76.34,76.7,76.25,76.45,304028.0,71.7599,72.0983,71.6753,71.8633,304028.0
2023-02-10 09:30:00,76.62,76.82,76.34,76.79,71389.0,72.0231,72.2111,71.7599,72.1829,71389.0
2023-02-10 10:00:00,76.74,76.9,76.57,76.84,45573.0,72.1359,72.2863,71.9761,72.2299,45573.0
2023-02-10 10:30:00,76.83,76.89,76.65,76.86,64601.0,72.2205,72.2769,72.0513,72.2487,64601.0
2023-02-10 11:00:00,76.85,77.11,76.84,77.05,65392.0,72.2393,72.4837,72.2299,72.4273,65392.0
2023-02-10 11:30:00,77.04,77.16,76.86,76.91,113992.0,72.4179,72.5307,72.2487,72.2957,113992.0
2023-02-10 12:00:00,76.94,77.03,76.85,77.0,34241.0,72.3239,72.4085,72.2393,72.3803,34241.0
2023-02-10 12:30:00,77.0,77.2,76.99,77.2,40027.0,72.3803,72.5683,72.3709,72.5683,40027.0
2023-02-10 13:00:00,77.2,77.41,77.14,77.26,70160.0,72.5683,72.7657,72.5119,72.6247,70160.0
2023-02-10 13:30:00,77.26,77.3,77.08,77.17,67935.0,72.6247,72.6623,72.4555,72.5401,67935.0
2023-02-10 14:00:00,77.19,77.26,77.13,77.24,81779.0,72.5589,72.6247,72.5025,72.6059,81779.0
2023-02-10 14:30:00,77.23,77.49,77.21,77.47,87324.0,72.5965,72.8409,72.5777,72.8221,87324.0
2023-02-10 15:00:00,77.47,77.5,77.26,77.31,88204.0,72.8221,72.8503,72.6247,72.6717,88204.0
2023-02-10 15:30:00,77.31,77.6,77.3,77.57,242710.0,72.6717,72.9443,72.6623,72.9161,242710.0
2023-02-13 09:30:00,77.67,77.76,77.39,77.68,50905.0,73.0101,73.0947,72.7469,73.0195,50905.0
2023-02-13 10:00:00,77.69,78.03,77.62,78.03,71363.0,73.0289,73.3485,72.9631,73.3485,71363.0
2023-02-13 10:30:00,78.04,78.1,77.88,78.04,103275.0,73.3579,73.4143,73.2075,73.3579,103275.0
2023-02-13 11:00:00,78.03,78.12,77.81,77.85,56537.0,73.3485,73.4331,73.1417,73.1793,56537.0
2023-02-13 11:30:00,77.85,78.11,77.73,78.04,48382.0,73.1793,73.4237,73.0665,73.3579,48382.0
2023-02-13 12:00:00,78.03,78.12,78.01,78.04,49622.0,73.3485,73.4331,73.3297,73.3579,49622.0
2023-02-13 12:30:00,78.03,78.19,77.89,77.9,57028.0,73.3485,73.4989,73.2169,73.2263,57028.0
2023-02-13 13:00:00,77.9,78.0,77.87,77.91,39284.0,73.2263,73.3203,73.1981,73.2357,39284.0
2023-02-13 13:30:00,77.93,78.03,77.88,77.99,61754.0,73.2545,73.3485,73.2075,73.3109,61754.0
2023-02-13 14:00:00,78.01,78.15,77.96,77.99,61111.0,73.3297,73.4613,73.2827,73.3109,61111.0
2023-02-13 14:30:00,77.99,78.03,77.91,77.92,60286.0,73.3109,73.3485,73.2357,73.2451,60286.0
2023-02-13 15:00:00,77.92,78.05,77.85,77.98,72841.0,73.2451,73.3673,73.1793,73.3015,72841.0
2023-02-13 15:30:00,77.99,78.23,77.97,78.23,140577.0,73.3109,73.5365,73.2921,73.5365,140577.0
2023-02-14 09:30:00,78.26,78.26,77.79,77.88,69950.0,73.5647,73.5647,73.1229,73.2075,69950.0
2023-02-14 10:00:00,77.85,78.11,77.76,77.8,63593.0,73.1793,73.4237,73.0947,73.1323,63593.0
2023-02-14 10:30:00,77.79,77.85,77.41,77.48,36319.0,73.1229,73.1793,72.7657,72.8315,36319.0
2023-02-14 11:00:00,77.47,77.68,77.23,77.25,40217.0,72.8221,73.0195,72.5965,72.6153,40217.0
2023-02-14 11:30:00,77.22,77.31,77.05,77.3,40493.0,72.5871,72.6717,72.4273,72.6623,40493.0
2023-02-14 12:00:00,77.29,77.67,77.28,77.52,39029.0,72.6529,73.0101,72.6435,72.8691,39029.0
2023-02-14 12:30:00,77.5,77.58,77.42,77.52,41728.0,72.8503,72.9255,72.7751,72.8691,41728.0
2023-02-14 13:00:00,77.51,77.91,77.49,77.78,47339.0,72.8597,73.2357,72.8409,73.1135,47339.0
2023-02-14 13:30:00,77.78,77.83,77.65,77.76,36265.0,73.1135,73.1605,72.9913,73.0947,36265.0
2023-02-14 14:00:00,77.75,77.83,77.64,77.81,45142.0,73.0853,73.1605,72.9819,73.1417,45142.0
2023-02-14 14:30:00,77.79,77.98,77.79,77.9,45921.0,73.1229,73.3015,73.1229,73.2263,45921.0
2023-02-14 15:00:00,77.9,77.99,77.77,77.88,106310.0,73.2263,73.3109,73.1041,73.2075,106310.0
2023-02-14 15:30:00,77.89,77.98,77.71,77.77,212186.0,73.2169,73.3015,73.0477,73.1041,212186.0
2023-02-15 09:30:00,77.34,77.45,76.78,76.87,104816.0,72.6999,72.8033,72.1735,72.2581,104816.0
2023-02-15 10:00:00,76.87,77.21,76.72,77.19,81455.0,72.2581,72.5777,72.1171,72.5589,81455.0
2023-02-15 10:30:00,77.15,77.38,77.12,77.22,50468.0,72.5213,72.7375,72.4931,72.5871,50468.0
2023-02-15 11:00:00,77.2,77.37,77.15,77.33,56712.0,72.5683,72.7281,72.5213,72.6905,56712.0
2023-02-15 11:30:00,77.34,77.49,77.19,77.43,33635.0,72.6999,72.8409,72.5589,72.7845,33635.0
2023-02-15 12:00:00,77.44,77.46,77.24,77.26,71806.0,72.7939,72.8127,72.6059,72.6247,71806.0
2023-02-15 12:30:00,77.27,77.32,77.19,77.24,78565.0,72.6341,72.6811,72.5589,72.6059,78565.0
2023-02-15 13:00:00,77.27,77.38,77.27,77.28,34596.0,72.6341,72.7375,72.6341,72.6435,34596.0
2023-02-15 13:30:00,77.29,77.31,77.17,77.2,40260.0,72.6529,72.6717,72.5401,72.5683,40260.0
2023-02-15 14:00:00,77.2,77.21,76.95,77.02,43879.0,72.5683,72.5777,72.3333,72.3991,43879.0
2023-02-15 14:30:00,77.01,77.19,77.0,77.13,59699.0,72.3897,72.5589,72.3803,72.5025,59699.0
2023-02-15 15:00:00,77.15,77.29,77.12,77.2,63292.0,72.5213,72.6529,72.4931,72.5683,63292.0
2023-02-15 15:30:00,77.2,77.41,77.11,77.36,321661.0,72.5683,72.7657,72.4837,72.7187,321661.0
2023-02-16 09:30:00,76.95,77.64,76.95,77.3,86600.0,72.3333,72.9819,72.3333,72.6623,86600.0
2023-02-16 10:00:00,77.3,77.68,77.3,77.62,42212.0,72.6623,73.0195,72.6623,72.9631,42212.0
2023-02-16 10:30:00,77.65,77.78,77.6,77.76,30782.0,72.9913,73.1135,72.9443,73.0947,30782.0
2023-02-16 11:00:00,77.75,77.88,77.65,77.67,46618.0,73.0853,73.2075,72.9913,73.0101,46618.0
2023-02-16 11:30:00,77.67,77.75,77.58,77.63,63880.0,73.0101,73.0853,72.9255,72.9725,63880.0
2023-02-16 12:00:00,77.63,77.87,77.61,77.82,39220.0,72.9725,73.1981,72.9537,73.1511,39220.0
2023-02-16 12:30:00,77.81,78.01,77.81,77.83,31506.0,73.1417,73.3297,73.1417,73.1605,31506.0
2023-02-16 13:00:00,77.85,77.92,77.82,77.85,29644.0,73.1793,73.2451,73.1511,73.1793,29644.0
2023-02-16 13:30:00,77.85,77.89,77.69,77.72,42315.0,73.1793,73.2169,73.0289,73.0571,42315.0
2023-02-16 14:00:00,77.72,78.01,77.65,78.0,53254.0,73.0571,73.3297,72.9913,73.3203,53254.0
2023-02-16 14:30:00,77.98,78.01,77.74,77.74,80037.0,73.3015,73.3297,73.0759,73.0759,80037.0
2023-02-16 15:00:00,77.73,77.76,77.58,77.64,72133.0,73.0665,73.0947,72.9255,72.9819,72133.0
2023-02-16 15:30:00,77.63,77.71,77.45,77.47,191018.0,72.9725,73.0477,72.8033,72.8221,191018.0
2023-02-17 09:30:00,77.63,77.7,77.28,77.64,122927.0,72.9725,73.0383,72.6435,72.9819,122927.0
2023-02-17 10:00:00,77.61,78.15,77.6,78.11,91391.0,72.9537,73.4613,72.9443,73.4237,91391.0
2023-02-17 10:30:00,78.09,78.37,78.0,78.05,121814.0,73.4049,73.6681,73.3203,73.3673,121814.0
2023-02-17 11:00:00,78.03,78.03,77.73,77.88,43079.0,73.3485,73.3485,73.0665,73.2075,43079.0
2023-02-17 11:30:00,77.87,78.02,77.79,77.84,49215.0,73.1981,73.3391,73.1229,73.1699,49215.0
2023-02-17 12:00:00,77.85,78.34,77.85,78.29,67335.0,73.1793,73.6399,73.1793,73.5929,67335.0
2023-02-17 12:30:00,78.3,78.3,77.99,78.05,33076.0,73.6023,73.6023,73.3109,73.3673,33076.0
2023-02-17 13:00:00,78.05,78.18,78.03,78.17,46661.0,73.3673,73.4895,73.3485,73.4801,46661.0
2023-02-17 13:30:00,78.18,78.24,78.08,78.12,33278.0,73.4895,73.5459,73.3955,73.4331,33278.0
2023-02-17 14:00:00,78.13,78.32,78.11,78.31,47853.0,73.4425,73.6211,73.4237,73.6117,47853.0
2023-02-17 14:30:00,78.32,78.49,78.25,78.44,62548.0,73.6211,73.7809,73.5553,73.7339,62548.0
2023-02-17 15:00:00,78.44,78.46,78.26,78.35,46352.0,73.7339,73.7527,73.5647,73.6493,46352.0
2023-02-17 15:30:00,78.36,78.72,78.27,78.72,278156.0,73.6587,73.9971,73.5741,73.9971,278156.0
2023-02-21 09:30:00,78.31,78.36,77.8,77.8,111189.0,73.6117,73.6587,73.1323,73.1323,111189.0
2023-02-21 10:00:00,77.81,78.04,77.74,77.95,87002.0,73.1417,73.3579,73.0759,73.2733,87002.0
2023-02-21 10:30:00,77.93,78.0,77.73,77.86,125201.0,73.2545,73.3203,73.0665,73.1887,125201.0
2023-02-21 11:00:00,77.86,78.0,77.74,77.75,104307.0,73.1887,73.3203,73.0759,73.0853,104307.0
2023-02-21 11:30:00,77.75,77.9,77.42,77.61,77460.0,73.0853,73.2263,72.7751,72.9537,77460.0
2023-02-21 12:00:00,77.59,77.59,77.48,77.52,61024.0,72.9349,72.9349,72.8315,72.8691,61024.0
2023-02-21 12:30:00,77.51,77.61,77.47,77.55,53631.0,72.8597,72.9537,72.8221,72.8973,53631.0
2023-02-21 13:00:00,77.54,77.54,77.27,77.29,47807.0,72.8879,72.8879,72.6341,72.6529,47807.0
2023-02-21 13:30:00,77.28,77.29,77.04,77.1,54577.0,72.6435,72.6529,72.4179,72.4743,54577.0
2023-02-21 14:00:00,77.1,77.14,76.94,77.05,57622.0,72.4743,72.5119,72.3239,72.4273,57622.0
2023-02-21 14:30:00,77.05,77.2,76.99,77.05,64402.0,72.4273,72.5683,72.3709,72.4273,64402.0
2023-02-21 15:00:00,77.05,77.12,76.99,77.08,85194.0,72.4273,72.4931,72.3709,72.4555,85194.0
2023-02-21 15:30:00,77.09,77.17,76.67,76.81,405197.0,72.4649,72.5401,72.0701,72.2017,405197.0
2023-02-22 09:30:00,77.01,77.72,76.73,77.64,101723.0,72.3897,73.0571,72.1265,72.9819,101723.0
2023-02-22 10:00:00,77.66,78.0,77.64,77.91,89092.0,73.0007,73.3203,72.9819,73.2357,89092.0
2023-02-22 10:30:00,77.9,77.92,77.51,77.86,67765.0,73.2263,73.2451,72.8597,73.1887,67765.0
2023-02-22 11:00:00,77.86,77.96,77.7,77.89,62887.0,73.1887,73.2827,73.0383,73.2169,62887.0
2023-02-22 11:30:00,77.9,78.13,77.89,78.08,74064.0,73.2263,73.4425,73.2169,73.3955,74064.0
2023-02-22 12:00:00,78.08,78.09,77.94,77.94,47695.0,73.3955,73.4049,73.2639,73.2639,47695.0
2023-02-22 12:30:00,77.92,78.02,77.86,77.86,53105.0,73.2451,73.3391,73.1887,73.1887,53105.0
2023-02-22 13:00:00,77.85,78.01,77.82,77.98,46023.0,73.1793,73.3297,73.1511,73.3015,46023.0
2023-02-22 13:30:00,77.99,77.99,77.82,77.94,53219.0,73.3109,73.3109,73.1511,73.2639,53219.0
2023-02-22 14:00:00,77.92,78.03,77.69,77.69,113741.0,73.2451,73.3485,73.0289,73.0289,113741.0
2023-02-22 14:30:00,77.69,77.72,77.34,77.36,76841.0,73.0289,73.0571,72.6999,72.7187,76841.0
2023-02-22 15:00:00,77.34,77.46,77.19,77.35,75310.0,72.6999,72.8127,72.5589,72.7093,75310.0
2023-02-22 15:30:00,77.33,77.54,77.28,77.46,220853.0,72.6905,72.8879,72.6435,72.8127,220853.0
2023-02-23 09:30:00,77.45,77.72,77.31,77.61,66090.0,72.8033,73.0571,72.6717,72.9537,66090.0
2023-02-23 10:00:00,77.61,77.62,77.36,77.47,48788.0,72.9537,72.9631,72.7187,72.8221,48788.0
2023-02-23 10:30:00,77.47,77.47,77.06,77.1,51775.0,72.8221,72.8221,72.4367,72.4743,51775.0
2023-02-23 11:00:00,77.1,77.19,76.61,76.64,108426.0,72.4743,72.5589,72.0137,72.0419,108426.0
2023-02-23 11:30:00,76.64,76.71,76.45,76.51,82450.0,72.0419,72.1077,71.8633,71.9197,82450.0
2023-02-23 12:00:00,76.52,76.68,76.48,76.5,52875.0,71.9291,72.0795,71.8915,71.9103,52875.0
2023-02-23 12:30:00,76.51,76.59,76.48,76.52,46961.0,71.9197,71.9949,71.8915,71.9291,46961.0
2023-02-23 13:00:00,76.53,76.59,76.35,76.37,49180.0,71.9385,71.9949,71.7693,71.7881,49180.0
2023-02-23 13:30:00,76.37,76.37,76.24,76.27,70639.0,71.7881,71.7881,71.6659,71.6941,70639.0
2023-02-23 14:00:00,76.25,76.55,76.25,76.5,43684.0,71.6753,71.9573,71.6753,71.9103,43684.0
2023-02-23 14:30:00,76.49,76.66,76.43,76.44,69658.0,71.9009,72.0607,71.8445,71.8539,69658.0
2023-02-23 15:00:00,76.45,76.58,76.35,76.54,76009.0,71.8633,71.9855,71.7693,71.9479,76009.0
2023-02-23 15:30:00,76.55,76.64,76.43,76.55,246446.0,71.9573,72.0419,71.8445,71.9573,246446.0
2023-02-24 09:30:00,75.98,76.45,75.62,75.97,83875.0,71.4215,71.8633,71.0831,71.4121,83875.0
2023-02-24 10:00:00,75.94,76.07,75.77,75.8,62810.0,71.3839,71.5061,71.2241,71.2523,62810.0
2023-02-24 10:30:00,75.79,75.99,75.65,75.77,88017.0,71.2429,71.4309,71.1113,71.2241,88017.0
2023-02-24 11:00:00,75.77,76.16,75.73,76.05,63447.0,71.2241,71.5907,71.1865,71.4873,63447.0
2023-02-24 11:30:00,76.04,76.3,76.0,76.15,124012.0,71.4779,71.7223,71.4403,71.5813,124012.0
2023-02-24 12:00:00,76.16,76.24,76.09,76.17,57830.0,71.5907,71.6659,71.5249,71.6001,57830.0
2023-02-24 12:30:00,76.18,76.22,75.93,76.04,37345.0,71.6095,71.6471,71.3745,71.4779,37345.0
2023-02-24 13:00:00,76.03,76.07,75.81,75.92,131894.0,71.4685,71.5061,71.2617,71.3651,131894.0
2023-02-24 13:30:00,75.91,75.92,75.68,75.77,58068.0,71.3557,71.3651,71.1395,71.2241,58068.0
2023-02-24 14:00:00,75.78,75.93,75.77,75.91,65534.0,71.2335,71.3745,71.2241,71.3557,65534.0
2023-02-24 14:30:00,75.91,76.0,75.75,75.97,56055.0,71.3557,71.4403,71.2053,71.4121,56055.0
2023-02-24 15:00:00,75.98,76.09,75.89,75.97,68393.0,71.4215,71.5249,71.3369,71.4121,68393.0
2023-02-24 15:30:00,75.96,75.98,75.66,75.83,197919.0,71.4027,71.4215,71.1207,71.2805,197919.0
2023-02-27 09:30:00,76.34,76.47,76.06,76.44,61972.0,71.7599,71.8821,71.4967,71.8539,61972.0
2023-02-27 10:00:00,76.45,76.78,76.43,76.65,59074.0,71.8633,72.1735,71.8445,72.0513,59074.0
2023-02-27 10:30:00,76.67,76.78,76.42,76.5,66457.0,72.0701,72.1735,71.8351,71.9103,66457.0
2023-02-27 11:00:00,76.51,76.53,76.24,76.28,39381.0,71.9197,71.9385,71.6659,71.7035,39381.0
2023-02-27 11:30:00,76.28,76.3,75.95,75.96,52287.0,71.7035,71.7223,71.3933,71.4027,52287.0
2023-02-27 12:00:00,75.98,76.0,75.81,75.95,33067.0,71.4215,71.4403,71.2617,71.3933,33067.0
2023-02-27 12:30:00,75.93,76.09,75.92,76.05,31360.0,71.3745,71.5249,71.3651,71.4873,31360.0
2023-02-27 13:00:00,76.07,76.23,76.06,76.12,31339.0,71.5061,71.6565,71.4967,71.5531,31339.0
2023-02-27 13:30:00,76.14,76.23,76.04,76.19,38805.0,71.5719,71.6565,71.4779,71.6189,38805.0
2023-02-27 14:00:00,76.21,76.3,76.02,76.06,36998.0,71.6377,71.7223,71.4591,71.4967,36998.0
2023-02-27 14:30:00,76.06,76.21,75.81,75.81,61503.0,71.4967,71.6377,71.2617,71.2617,61503.0
2023-02-27 15:00:00,75.78,75.84,75.55,75.66,57825.0,71.2335,71.2899,71.0173,71.1207,57825.0
2023-02-27 15:30:00,75.67,75.75,75.51,75.7,119711.0,71.1301,71.2053,70.9797,71.1583,119711.0
2023-02-28 09:30:00,75.6,75.74,75.51,75.66,60313.0,71.0643,71.1959,70.9797,71.1207,60313.0
2023-02-28 10:00:00,75.66,75.85,75.35,75.35,93748.0,71.1207,71.2993,70.8293,70.8293,93748.0
2023-02-28 10:30:00,75.33,75.59,75.25,75.54,84387.0,70.8105,71.0549,70.7353,71.0079,84387.0
2023-02-28 11:00:00,75.55,75.71,75.48,75.48,38449.0,71.0173,71.1677,70.9515,70.9515,38449.0
2023-02-28 11:30:00,75.48,75.57,75.21,75.27,45869.0,70.9515,71.0361,70.6977,70.7541,45869.0
2023-02-28 12:00:00,75.28,75.42,75.22,75.41,36216.0,70.7635,70.8951,70.7071,70.8857,36216.0
2023-02-28 12:30:00,75.4,75.45,75.32,75.41,26794.0,70.8763,70.9233,70.8011,70.8857,26794.0
2023-02-28 13:00:00,75.4,75.43,75.32,75.37,28711.0,70.8763,70.9045,70.8011,70.8481,28711.0
2023-02-28 13:30:00,75.38,75.43,75.22,75.22,33542.0,70.8575,70.9045,70.7071,70.7071,33542.0
2023-02-28 14:00:00,75.22,75.27,74.93,75.01,64943.0,70.7071,70.7541,70.4345,70.5097,64943.0
2023-02-28 14:30:00,75.01,75.03,74.88,74.95,37474.0,70.5097,70.5285,70.3875,70.4533,37474.0
2023-02-28 15:00:00,74.95,75.08,74.89,75.01,72443.0,70.4533,70.5755,70.3969,70.5097,72443.0
2023-02-28 15:30:00,75.02,75.05,74.57,74.57,390112.0,70.5191,70.5473,70.0961,70.0961,390112.0
2023-03-01 09:30:00,74.01,74.66,73.96,74.02,134936.0,69.5697,70.1807,69.5227,69.5791,134936.0
2023-03-01 10:00:00,74.04,74.24,73.91,74.0,90689.0,69.5979,69.7859,69.4757,69.5603,90689.0
2023-03-01 10:30:00,73.97,74.28,73.9,74.27,64733.0,69.5321,69.8235,69.4663,69.8141,64733.0
2023-03-01 11:00:00,74.26,74.26,73.79,73.92,70127.0,69.8047,69.8047,69.3629,69.4851,70127.0
2023-03-01 11:30:00,73.92,74.3,73.9,74.25,36331.0,69.4851,69.8423,69.4663,69.7953,36331.0
2023-03-01 12:00:00,74.25,74.37,74.13,74.37,50183.0,69.7953,69.9081,69.6825,69.9081,50183.0
2023-03-01 12:30:00,74.38,74.45,74.32,74.42,31204.0,69.9175,69.9833,69.8611,69.9551,31204.0
2023-03-01 13:00:00,74.41,74.49,74.3,74.47,35522.0,69.9457,70.0209,69.8423,70.0021,35522.0
2023-03-01 13:30:00,74.44,74.49,74.29,74.49,43097.0,69.9739,70.0209,69.8329,70.0209,43097.0
2023-03-01 14:00:00,74.5,74.5,74.31,74.34,52140.0,70.0303,70.0303,69.8517,69.8799,52140.0
2023-03-01 14:30:00,74.34,74.56,74.31,74.51,49952.0,69.8799,70.0867,69.8517,70.0397,49952.0
2023-03-01 15:00:00,74.51,74.72,74.5,74.7,59819.0,70.0397,70.2371,70.0303,70.2183,59819.0
2023-03-01 15:30:00,74.71,75.13,74.7,75.09,309277.0,70.2277,70.6225,70.2183,70.5849,309277.0
2023-03-02 09:30:00,75.08,75.25,74.89,75.16,74695.0,70.5755,70.7353,70.3969,70.6507,74695.0
2023-03-02 10:00:00,75.13,75.38,75.13,75.3,73351.0,70.6225,70.8575,70.6225,70.7823,73351.0
2023-03-02 10:30:00,75.31,75.4,75.19,75.25,51595.0,70.7917,70.8763,70.6789,70.7353,51595.0
2023-03-02 11:00:00,75.26,75.37,75.18,75.19,41646.0,70.7447,70.8481,70.6695,70.6789,41646.0
2023-03-02 11:30:00,75.17,75.23,75.11,75.23,45875.0,70.6601,70.7165,70.6037,70.7165,45875.0
2023-03-02 12:00:00,75.24,75.27,75.14,75.22,48265.0,70.7259,70.7541,70.6319,70.7071,48265.0
2023-03-02 12:30:00,75.22,75.29,75.12,75.27,44935.0,70.7071,70.7729,70.6131,70.7541,44935.0
2023-03-02 13:00:00,75.27,75.27,75.06,75.08,42349.0,70.7541,70.7541,70.5567,70.5755,42349.0
2023-03-02 13:30:00,75.05,75.33,75.04,75.3,49346.0,70.5473,70.8105,70.5379,70.7823,49346.0
2023-03-02 14:00:00,75.31,75.44,75.25,75.34,57614.0,70.7917,70.9139,70.7353,70.8199,57614.0
2023-03-02 14:30:00,75.35,75.36,75.21,75.32,57616.0,70.8293,70.8387,70.6977,70.8011,57616.0
2023-03-02 15:00:00,75.32,75.46,75.13,75.44,85726.0,70.8011,70.9327,70.6225,70.9139,85726.0
2023-03-02 15:30:00,75.44,75.63,75.37,75.55,203912.0,70.9139,71.0925,70.8481,71.0173,203912.0
2023-03-03 09:30:00,75.98,75.98,75.54,75.77,50476.0,71.4215,71.4215,71.0079,71.2241,50476.0
2023-03-03 10:00:00,75.79,75.88,75.52,75.86,32649.0,71.2429,71.3275,70.9891,71.3087,32649.0
2023-03-03 10:30:00,75.87,75.88,75.75,75.8,36473.0,71.3181,71.3275,71.2053,71.2523,36473.0
2023-03-03 11:00:00,75.79,75.9,75.69,75.9,40175.0,71.2429,71.3463,71.1489,71.3463,40175.0
2023-03-03 11:30:00,75.91,76.16,75.91,76.09,47746.0,71.3557,71.5907,71.3557,71.5249,47746.0
2023-03-03 12:00:00,76.09,76.25,76.09,76.23,48748.0,71.5249,71.6753,71.5249,71.6565,48748.0
2023-03-03 12:30:00,76.24,76.25,76.16,76.19,66424.0,71.6659,71.6753,71.5907,71.6189,66424.0
2023-03-03 13:00:00,76.2,76.25,76.11,76.21,39444.0,71.6283,71.6753,71.5437,71.6377,39444.0
2023-03-03 13:30:00,76.21,76.26,76.14,76.23,41910.0,71.6377,71.6847,71.5719,71.6565,41910.0
2023-03-03 14:00:00,76.23,76.27,76.18,76.25,71402.0,71.6565,71.6941,71.6095,71.6753,71402.0
2023-03-03 14:30:00,76.25,76.46,76.24,76.46,49386.0,71.6753,71.8727,71.6659,71.8727,49386.0
2023-03-03 15:00:00,76.47,76.5,76.35,76.36,34281.0,71.8821,71.9103,71.7693,71.7787,34281.0
2023-03-03 15:30:00,76.36,76.39,76.22,76.26,174510.0,71.7787,71.8069,71.6471,71.6847,174510.0
2023-03-06 09:30:00,75.97,76.8,75.92,76.75,92572.0,71.4121,72.1923,71.3651,72.1453,92572.0
2023-03-06 10:00:00,76.76,76.76,76.56,76.56,38593.0,72.1547,72.1547,71.9667,71.9667,38593.0
2023-03-06 10:30:00,76.57,76.69,76.44,76.56,51746.0,71.9761,72.0889,71.8539,71.9667,51746.0
2023-03-06 11:00:00,76.54,76.69,76.45,76.62,54975.0,71.9479,72.0889,71.8633,72.0231,54975.0
2023-03-06 11:30:00,76.63,76.65,76.41,76.48,41215.0,72.0325,72.0513,71.8257,71.8915,41215.0
2023-03-06 12:00:00,76.46,76.48,76.24,76.26,26227.0,71.8727,71.8915,71.6659,71.6847,26227.0
2023-03-06 12:30:00,76.25,76.27,76.07,76.17,30573.0,71.6753,71.6941,71.5061,71.6001,30573.0
2023-03-06 13:00:00,76.18,76.18,75.98,76.11,30424.0,71.6095,71.6095,71.4215,71.5437,30424.0
2023-03-06 13:30:00,76.09,76.32,76.02,76.27,55984.0,71.5249,71.7411,71.4591,71.6941,55984.0
2023-03-06 14:00:00,76.28,76.45,76.26,76.35,54275.0,71.7035,71.8633,71.6847,71.7693,54275.0
2023-03-06 14:30:00,76.36,76.47,76.31,76.41,54374.0,71.7787,71.8821,71.7317,71.8257,54374.0
2023-03-06 15:00:00,76.42,76.54,76.34,76.45,55670.0,71.8351,71.9479,71.7599,71.8633,55670.0
2023-03-06 15:30:00,76.46,76.55,76.31,76.36,312623.0,71.8727,71.9573,71.7317,71.7787,312623.0
2023-03-07 09:30:00,76.4,76.57,76.19,76.56,37103.0,71.8163,71.9761,71.6189,71.9667,37103.0
2023-03-07 10:00:00,76.53,76.53,75.85,75.91,52440.0,71.9385,71.9385,71.2993,71.3557,52440.0
2023-03-07 10:30:00,75.93,76.1,75.58,75.59,54616.0,71.3745,71.5343,71.0455,71.0549,54616.0
2023-03-07 11:00:00,75.58,75.77,75.54,75.58,43912.0,71.0455,71.2241,71.0079,71.0455,43912.0
2023-03-07 11:30:00,75.57,75.72,75.47,75.52,48283.0,71.0361,71.1771,70.9421,70.9891,48283.0
2023-03-07 12:00:00,75.52,75.92,75.51,75.85,46121.0,70.9891,71.3651,70.9797,71.2993,46121.0
2023-03-07 12:30:00,75.85,75.97,75.79,75.85,57710.0,71.2993,71.4121,71.2429,71.2993,57710.0
2023-03-07 13:00:00,75.85,76.08,75.79,76.07,74902.0,71.2993,71.5155,71.2429,71.5061,74902.0
2023-03-07 13:30:00,76.04,76.04,75.7,75.78,36804.0,71.4779,71.4779,71.1583,71.2335,36804.0
2023-03-07 14:00:00,75.76,75.8,75.67,75.67,40886.0,71.2147,71.2523,71.1301,71.1301,40886.0
2023-03-07 14:30:00,75.67,75.73,75.52,75.73,54186.0,71.1301,71.1865,70.9891,71.1865,54186.0
2023-03-07 15:00:00,75.72,75.83,75.61,75.71,50425.0,71.1771,71.2805,71.0737,71.1677,50425.0
2023-03-07 15:30:00,75.71,75.87,75.59,75.63,171753.0,71.1677,71.3181,71.0549,71.0925,171753.0
2023-03-08 09:30:00,74.88,74.89,74.09,74.22,221519.0,70.3875,70.3969,69.6449,69.7671,221519.0
2023-03-08 10:00:00,74.24,74.38,74.05,74.2,127906.0,69.7859,69.9175,69.6073,69.7483,127906.0
2023-03-08 10:30:00,74.18,74.49,74.15,74.26,121812.0,69.7295,70.0209,69.7013,69.8047,121812.0
2023-03-08 11:00:00,74.27,74.52,74.15,74.35,84085.0,69.8141,70.0491,69.7013,69.8893,84085.0
2023-03-08 11:30:00,74.35,74.59,74.27,74.53,52495.0,69.8893,70.1149,69.8141,70.0585,52495.0
2023-03-08 12:00:00,74.53,74.6,74.21,74.22,42247.0,70.0585,70.1243,69.7577,69.7671,42247.0
2023-03-08 12:30:00,74.22,74.25,73.97,74.02,85435.0,69.7671,69.7953,69.5321,69.5791,85435.0
2023-03-08 13:00:00,74.02,74.1,73.93,73.99,77398.0,69.5791,69.6543,69.4945,69.5509,77398.0
2023-03-08 13:30:00,73.97,74.0,73.87,74.0,79458.0,69.5321,69.5603,69.4381,69.5603,79458.0
2023-03-08 14:00:00,74.01,74.26,73.97,74.16,90404.0,69.5697,69.8047,69.5321,69.7107,90404.0
2023-03-08 14:30:00,74.18,74.25,74.1,74.13,38127.0,69.7295,69.7953,69.6543,69.6825,38127.0
2023-03-08 15:00:00,74.14,74.26,74.09,74.21,52594.0,69.6919,69.8047,69.6449,69.7577,52594.0
2023-03-08 15:30:00,74.22,74.88,74.21,74.86,266341.0,69.7671,70.3875,69.7577,70.3687,266341.0
2023-03-09 09:30:00,75.52,76.07,75.12,75.29,109800.0,70.9891,71.5061,70.6131,70.7729,109800.0
2023-03-09 10:00:00,75.27,75.37,75.03,75.13,48647.0,70.7541,70.8481,70.5285,70.6225,48647.0
2023-03-09 10:30:00,75.16,75.35,75.12,75.21,53473.0,70.6507,70.8293,70.6131,70.6977,53473.0
2023-03-09 11:00:00,75.22,75.33,74.94,74.99,66593.0,70.7071,70.8105,70.4439,70.4909,66593.0
2023-03-09 11:30:00,74.99,75.09,74.91,75.09,47986.0,70.4909,70.5849,70.4157,70.5849,47986.0
2023-03-09 12:00:00,75.1,75.42,74.98,75.4,84095.0,70.5943,70.8951,70.4815,70.8763,84095.0
2023-03-09 12:30:00,75.41,75.57,75.41,75.49,54642.0,70.8857,71.0361,70.8857,70.9609,54642.0
2023-03-09 13:00:00,75.48,75.59,75.38,75.45,70623.0,70.9515,71.0549,70.8575,70.9233,70623.0
2023-03-09 13:30:00,75.42,75.45,75.05,75.18,62534.0,70.8951,70.9233,70.5473,70.6695,62534.0
2023-03-09 14:00:00,75.18,75.18,74.91,74.98,44263.0,70.6695,70.6695,70.4157,70.4815,44263.0
2023-03-09 14:30:00,74.96,74.98,74.65,74.66,42615.0,70.4627,70.4815,70.1713,70.1807,42615.0
2023-03-09 15:00:00,74.67,74.67,74.11,74.24,88234.0,70.1901,70.1901,69.6637,69.7859,88234.0
2023-03-09 15:30:00,74.29,74.59,74.26,74.34,257532.0,69.8329,70.1149,69.8047,69.8799,257532.0
2023-03-10 09:30:00,74.13,74.33,73.38,73.62,79013.0,69.6825,69.8705,68.9775,69.2031,79013.0
2023-03-10 10:00:00,73.63,73.82,73.48,73.56,70837.0,69.2125,69.3911,69.0715,69.1467,70837.0
2023-03-10 10:30:00,73.56,73.9,73.53,73.86,53449.0,69.1467,69.4663,69.1185,69.4287,53449.0
2023-03-10 11:00:00,73.88,74.19,73.74,74.17,74266.0,69.4475,69.7389,69.3159,69.7201,74266.0
2023-03-10 11:30:00,74.15,74.18,73.62,73.63,53537.0,69.7013,69.7295,69.2031,69.2125,53537.0
2023-03-10 12:00:00,73.66,73.72,73.34,73.51,86786.0,69.2407,69.2971,68.9399,69.0997,86786.0
2023-03-10 12:30:00,73.52,73.76,73.28,73.28,38799.0,69.1091,69.3347,68.8835,68.8835,38799.0
2023-03-10 13:00:00,73.3,73.35,72.91,72.99,104650.0,68.9023,68.9493,68.5357,68.6109,104650.0
2023-03-10 13:30:00,73.01,73.05,72.7,72.81,51452.0,68.6297,68.6673,68.3383,68.4417,51452.0
2023-03-10 14:00:00,72.82,73.26,72.79,72.79,51374.0,68.4511,68.8647,68.4229,68.4229,51374.0
2023-03-10 14:30:00,72.81,73.49,72.81,73.28,50531.0,68.4417,69.0809,68.4417,68.8835,50531.0
2023-03-10 15:00:00,73.24,73.36,73.0,73.27,75252.0,68.8459,68.9587,68.6203,68.8741,75252.0
2023-03-10 15:30:00,73.26,73.32,72.93,73.14,180036.0,68.8647,68.9211,68.5545,68.7519,180036.0
2023-03-13 09:30:00,72.24,72.84,72.01,72.69,237760.0,67.9059,68.4699,67.6897,68.3289,237760.0
2023-03-13 10:00:00,72.69,73.39,72.62,72.86,85239.0,68.3289,68.9869,68.2631,68.4887,85239.0
2023-03-13 10:30:00,72.89,73.26,72.64,73.21,52232.0,68.5169,68.8647,68.2819,68.8177,52232.0
2023-03-13 11:00:00,73.23,73.46,73.11,73.43,104097.0,68.8365,69.0527,68.7237,69.0245,104097.0
2023-03-13 11:30:00,73.44,73.83,73.14,73.78,118162.0,69.0339,69.4005,68.7519,69.3535,118162.0
2023-03-13 12:00:00,73.8,74.0,73.58,73.76,87735.0,69.3723,69.5603,69.1655,69.3347,87735.0
2023-03-13 12:30:00,73.76,73.95,73.56,73.77,92312.0,69.3347,69.5133,69.1467,69.3441,92312.0
2023-03-13 13:00:00,73.78,73.92,73.55,73.89,119970.0,69.3535,69.4851,69.1373,69.4569,119970.0
2023-03-13 13:30:00,73.89,74.18,73.71,74.07,102706.0,69.4569,69.7295,69.2877,69.6261,102706.0
2023-03-13 14:00:00,74.08,74.18,73.85,74.12,90179.0,69.6355,69.7295,69.4193,69.6731,90179.0
2023-03-13 14:30:00,74.12,74.26,74.01,74.11,82479.0,69.6731,69.8047,69.5697,69.6637,82479.0
2023-03-13 15:00:00,74.1,74.14,73.59,73.68,95067.0,69.6543,69.6919,69.1749,69.2595,95067.0
2023-03-13 15:30:00,73.69,73.99,73.68,73.86,316854.0,69.2689,69.5509,69.2595,69.4287,316854.0
2023-03-14 09:30:00,74.59,74.92,74.34,74.52,68380.0,70.1149,70.4251,69.8799,70.0491,68380.0
2023-03-14 10:00:00,74.53,74.77,74.31,74.76,58307.0,70.0585,70.2841,69.8517,70.2747,58307.0
2023-03-14 10:30:00,74.77,75.0,74.72,74.73,73632.0,70.2841,70.5003,70.2371,70.2465,73632.0
2023-03-14 11:00:00,74.74,74.88,74.67,74.71,67971.0,70.2559,70.3875,70.1901,70.2277,67971.0
2023-03-14 11:30:00,74.71,74.82,74.57,74.63,77713.0,70.2277,70.3311,70.0961,70.1525,77713.0
2023-03-14 12:00:00,74.64,74.81,74.55,74.78,73368.0,70.1619,70.3217,70.0773,70.2935,73368.0
2023-03-14 12:30:00,74.77,74.86,74.57,74.69,62128.0,70.2841,70.3687,70.0961,70.2089,62128.0
2023-03-14 13:00:00,74.7,74.7,74.03,74.12,60442.0,70.2183,70.2183,69.5885,69.6731,60442.0
2023-03-14 13:30:00,74.13,74.32,74.08,74.14,58573.0,69.6825,69.8611,69.6355,69.6919,58573.0
2023-03-14 14:00:00,74.15,74.26,73.95,74.17,78853.0,69.7013,69.8047,69.5133,69.7201,78853.0
2023-03-14 14:30:00,74.16,74.3,74.04,74.08,67352.0,69.7107,69.8423,69.5979,69.6355,67352.0
2023-03-14 15:00:00,74.08,74.19,73.87,74.02,81408.0,69.6355,69.7389,69.4381,69.5791,81408.0
2023-03-14 15:30:00,74.02,74.8,73.98,74.68,411639.0,69.5791,70.3123,69.5415,70.1995,411639.0
2023-03-15 09:30:00,73.64,74.02,73.42,73.58,156585.0,69.2219,69.5791,69.0151,69.1655,156585.0
2023-03-15 10:00:00,73.56,73.88,73.33,73.67,74512.0,69.1467,69.4475,68.9305,69.2501,74512.0
2023-03-15 10:30:00,73.67,74.19,73.53,74.17,106573.0,69.2501,69.7389,69.1185,69.7201,106573.0
2023-03-15 11:00:00,74.19,74.28,73.99,74.21,87489.0,69.7389,69.8235,69.5509,69.7577,87489.0
2023-03-15 11:30:00,74.22,74.26,73.65,73.73,69441.0,69.7671,69.8047,69.2313,69.3065,69441.0
2023-03-15 12:00:00,73.73,73.79,73.6,73.76,76304.0,69.3065,69.3629,69.1843,69.3347,76304.0
2023-03-15 12:30:00,73.77,73.88,73.59,73.59,101930.0,69.3441,69.4475,69.1749,69.1749,101930.0
2023-03-15 13:00:00,73.58,73.89,73.52,73.85,79296.0,69.1655,69.4569,69.1091,69.4193,79296.0
2023-03-15 13:30:00,73.84,74.12,73.64,74.11,88323.0,69.4099,69.6731,69.2219,69.6637,88323.0
2023-03-15 14:00:00,74.12,74.72,74.07,74.47,100746.0,69.6731,70.2371,69.6261,70.0021,100746.0
2023-03-15 14:30:00,74.48,74.68,74.31,74.65,124946.0,70.0115,70.1995,69.8517,70.1713,124946.0
2023-03-15 15:00:00,74.66,75.0,74.5,74.92,132618.0,70.1807,70.5003,70.0303,70.4251,132618.0
2023-03-15 15:30:00,74.91,75.0,74.61,75.0,407054.0,70.4157,70.5003,70.1337,70.5003,407054.0
2023-03-16 09:30:00,74.77,74.77,74.01,74.17,107579.0,70.2841,70.2841,69.5697,69.7201,107579.0
2023-03-16 10:00:00,74.16,74.2,73.47,73.84,141639.0,69.7107,69.7483,69.0621,69.4099,141639.0
2023-03-16 10:30:00,73.85,74.85,73.85,74.55,101186.0,69.4193,70.3593,69.4193,70.0773,101186.0
2023-03-16 11:00:00,74.57,74.62,74.22,74.33,80821.0,70.0961,70.1431,69.7671,69.8705,80821.0
2023-03-16 11:30:00,74.34,74.49,74.21,74.34,67245.0,69.8799,70.0209,69.7577,69.8799,67245.0
2023-03-16 12:00:00,74.33,74.37,74.07,74.2,77970.0,69.8705,69.9081,69.6261,69.7483,77970.0
2023-03-16 12:30:00,74.2,74.53,74.13,74.39,68330.0,69.7483,70.0585,69.6825,69.9269,68330.0
2023-03-16 13:00:00,74.39,74.53,74.16,74.3,90612.0,69.9269,70.0585,69.7107,69.8423,90612.0
2023-03-16 13:30:00,74.28,74.33,74.07,74.16,100868.0,69.8235,69.8705,69.6261,69.7107,100868.0
2023-03-16 14:00:00,74.16,74.17,73.7,73.8,140882.0,69.7107,69.7201,69.2783,69.3723,140882.0
2023-03-16 14:30:00,73.79,74.07,73.6,74.05,127002.0,69.3629,69.6261,69.1843,69.6073,127002.0
2023-03-16 15:00:00,74.05,74.3,74.0,74.29,179098.0,69.6073,69.8423,69.5603,69.8329,179098.0
2023-03-16 15:30:00,74.3,74.58,74.23,74.48,374892.0,69.8423,70.1055,69.7765,70.0115,374892.0
2023-03-17 09:30:00,74.08,74.09,73.4,73.64,567925.0,69.6355,69.6449,68.9963,69.2219,567925.0
2023-03-17 10:00:00,73.68,73.89,73.24,73.35,82311.0,69.2595,69.4569,68.8459,68.9493,82311.0
2023-03-17 10:30:00,73.34,73.36,73.06,73.12,116815.0,68.9399,68.9587,68.6767,68.7331,116815.0
2023-03-17 11:00:00,73.12,73.28,72.88,72.93,86258.0,68.7331,68.8835,68.5075,68.5545,86258.0
2023-03-17 11:30:00,72.92,73.05,72.67,72.82,120958.0,68.5451,68.6673,68.3101,68.4511,120958.0
2023-03-17 12:00:00,72.86,73.0,72.76,72.93,72915.0,68.4887,68.6203,68.3947,68.5545,72915.0
2023-03-17 12:30:00,72.94,73.09,72.68,72.7,77707.0,68.5639,68.7049,68.3195,68.3383,77707.0
2023-03-17 13:00:00,72.7,73.09,72.62,72.88,319106.0,68.3383,68.7049,68.2631,68.5075,319106.0
2023-03-17 13:30:00,72.89,72.95,72.58,72.69,192543.0,68.5169,68.5733,68.2255,68.3289,192543.0
2023-03-17 14:00:00,72.69,72.75,72.34,72.39,174834.0,68.3289,68.3853,67.9999,68.0469,174834.0
2023-03-17 14:30:00,72.39,72.7,72.37,72.58,123619.0,68.0469,68.3383,68.0281,68.2255,123619.0
2023-03-17 15:00:00,72.59,72.77,72.5,72.74,128662.0,68.2349,68.4041,68.1503,68.3759,128662.0
2023-03-17 15:30:00,72.72,73.03,72.51,72.92,412422.0,68.3571,68.6485,68.1597,68.5451,412422.0
2023-03-20 09:30:00,73.28,74.31,73.05,74.25,68213.0,68.8835,69.8517,68.6673,69.7953,68213.0
2023-03-20 10:00:00,74.27,74.38,74.04,74.3,56992.0,69.8141,69.9175,69.5979,69.8423,56992.0
2023-03-20 10:30:00,74.29,74.47,74.25,74.44,58417.0,69.8329,70.0021,69.7953,69.9739,58417.0
2023-03-20 11:00:00,74.5,74.52,74.3,74.44,73408.0,70.0303,70.0491,69.8423,69.9739,73408.0
2023-03-20 11:30:00,74.46,74.5,74.28,74.39,61705.0,69.9927,70.0303,69.8235,69.9269,61705.0
2023-03-20 12:00:00,74.39,74.45,74.04,74.11,42420.0,69.9269,69.9833,69.5979,69.6637,42420.0
2023-03-20 12:30:00,74.12,74.35,74.05,74.33,50742.0,69.6731,69.8893,69.6073,69.8705,50742.0
2023-03-20 13:00:00,74.34,74.5,74.29,74.29,58933.0,69.8799,70.0303,69.8329,69.8329,58933.0
2023-03-20 13:30:00,74.29,74.38,74.03,74.07,47182.0,69.8329,69.9175,69.5885,69.6261,47182.0
2023-03-20 14:00:00,74.08,74.08,73.87,73.95,54958.0,69.6355,69.6355,69.4381,69.5133,54958.0
2023-03-20 14:30:00,73.94,74.08,73.83,73.98,48713.0,69.5039,69.6355,69.4005,69.5415,48713.0
2023-03-20 15:00:00,73.97,74.14,73.9,74.14,69581.0,69.5321,69.6919,69.4663,69.6919,69581.0
2023-03-20 15:30:00,74.13,74.39,74.06,74.07,266269.0,69.6825,69.9269,69.6167,69.6261,266269.0
2023-03-21 09:30:00,74.56,75.1,74.35,75.02,79076.0,70.0867,70.5943,69.8893,70.5191,79076.0
2023-03-21 10:00:00,75.09,75.26,74.94,75.1,76114.0,70.5849,70.7447,70.4439,70.5943,76114.0
2023-03-21 10:30:00,75.1,75.26,75.07,75.12,39734.0,70.5943,70.7447,70.5661,70.6131,39734.0
2023-03-21 11:00:00,75.1,75.26,74.98,75.23,42040.0,70.5943,70.7447,70.4815,70.7165,42040.0
2023-03-21 11:30:00,75.25,75.3,75.07,75.12,49701.0,70.7353,70.7823,70.5661,70.6131,49701.0
2023-03-21 12:00:00,75.11,75.18,74.97,75.03,43685.0,70.6037,70.6695,70.4721,70.5285,43685.0
2023-03-21 12:30:00,75.05,75.15,74.91,74.91,45239.0,70.5473,70.6413,70.4157,70.4157,45239.0
2023-03-21 13:00:00,74.9,75.06,74.82,75.04,54762.0,70.4063,70.5567,70.3311,70.5379,54762.0
2023-03-21 13:30:00,75.09,75.27,75.09,75.21,46607.0,70.5849,70.7541,70.5849,70.6977,46607.0
2023-03-21 14:00:00,75.21,75.39,75.11,75.38,54913.0,70.6977,70.8669,70.6037,70.8575,54913.0
2023-03-21 14:30:00,75.38,75.47,75.28,75.37,55810.0,70.8575,70.9421,70.7635,70.8481,55810.0
2023-03-21 15:00:00,75.38,75.43,75.12,75.14,67127.0,70.8575,70.9045,70.6131,70.6319,67127.0
2023-03-21 15:30:00,75.14,75.34,75.04,75.22,295012.0,70.6319,70.8199,70.5379,70.7071,295012.0
2023-03-22 09:30:00,75.14,75.32,75.01,75.15,66591.0,70.6319,70.8011,70.5097,70.6413,66591.0
2023-03-22 10:00:00,75.14,75.55,75.1,75.55,34877.0,70.6319,71.0173,70.5943,71.0173,34877.0
2023-03-22 10:30:00,75.56,75.57,75.39,75.43,33420.0,71.0267,71.0361,70.8669,70.9045,33420.0
2023-03-22 11:00:00,75.45,75.5,75.35,75.42,25657.0,70.9233,70.9703,70.8293,70.8951,25657.0
2023-03-22 11:30:00,75.44,75.55,75.44,75.52,32423.0,70.9139,71.0173,70.9139,70.9891,32423.0
2023-03-22 12:00:00,75.51,75.53,75.38,75.39,38620.0,70.9797,70.9985,70.8575,70.8669,38620.0
2023-03-22 12:30:00,75.4,75.45,75.31,75.36,34300.0,70.8763,70.9233,70.7917,70.8387,34300.0
2023-03-22 13:00:00,75.35,75.37,75.24,75.25,47119.0,70.8293,70.8481,70.7259,70.7353,47119.0
2023-03-22 13:30:00,75.26,75.34,75.08,75.13,63307.0,70.7447,70.8199,70.5755,70.6225,63307.0
2023-03-22 14:00:00,75.09,75.48,75.08,75.15,90083.0,70.5849,70.9515,70.5755,70.6413,90083.0
2023-03-22 14:30:00,75.15,75.47,74.83,75.01,102693.0,70.6413,70.9421,70.3405,70.5097,102693.0
2023-03-22 15:00:00,74.99,75.2,74.6,75.17,162868.0,70.4909,70.6883,70.1243,70.6601,162868.0
2023-03-22 15:30:00,75.18,75.21,74.05,74.05,272561.0,70.6695,70.6977,69.6073,69.6073,272561.0
2023-03-23 09:30:00,74.05,74.43,74.05,74.19,57689.0,69.6073,69.9645,69.6073,69.7389,57689.0
2023-03-23 10:00:00,74.21,74.31,74.03,74.21,56212.0,69.7577,69.8517,69.5885,69.7577,56212.0
2023-03-23 10:30:00,74.22,74.54,74.16,74.37,53459.0,69.7671,70.0679,69.7107,69.9081,53459.0
2023-03-23 11:00:00,74.38,74.59,74.3,74.31,57587.0,69.9175,70.1149,69.8423,69.8517,57587.0
2023-03-23 11:30:00,74.31,74.42,74.28,74.29,38254.0,69.8517,69.9551,69.8235,69.8329,38254.0
2023-03-23 12:00:00,74.25,74.35,74.2,74.22,34969.0,69.7953,69.8893,69.7483,69.7671,34969.0
2023-03-23 12:30:00,74.24,74.28,74.06,74.08,31870.0,69.7859,69.8235,69.6167,69.6355,31870.0
2023-03-23 13:00:00,74.08,74.19,73.75,73.86,54616.0,69.6355,69.7389,69.3253,69.4287,54616.0
2023-03-23 13:30:00,73.86,73.96,73.76,73.76,97078.0,69.4287,69.5227,69.3347,69.3347,97078.0
2023-03-23 14:00:00,73.79,73.84,73.41,73.41,68963.0,69.3629,69.4099,69.0057,69.0057,68963.0
2023-03-23 14:30:00,73.41,73.48,72.98,73.18,156821.0,69.0057,69.0715,68.6015,68.7895,156821.0
2023-03-23 15:00:00,73.18,73.52,72.99,73.07,158149.0,68.7895,69.1091,68.6109,68.6861,158149.0
2023-03-23 15:30:00,73.06,73.54,72.99,73.23,258623.0,68.6767,69.1279,68.6109,68.8365,258623.0
2023-03-24 09:30:00,73.03,73.44,72.85,73.41,60978.0,68.6485,69.0339,68.4793,69.0057,60978.0
2023-03-24 10:00:00,73.48,73.55,73.14,73.48,46708.0,69.0715,69.1373,68.7519,69.0715,46708.0
2023-03-24 10:30:00,73.48,73.59,73.36,73.56,36674.0,69.0715,69.1749,68.9587,69.1467,36674.0
2023-03-24 11:00:00,73.58,73.71,73.38,73.68,53215.0,69.1655,69.2877,68.9775,69.2595,53215.0
2023-03-24 11:30:00,73.68,74.12,73.59,73.94,97063.0,69.2595,69.6731,69.1749,69.5039,97063.0
2023-03-24 12:00:00,73.96,74.02,73.86,73.92,41882.0,69.5227,69.5791,69.4287,69.4851,41882.0
2023-03-24 12:30:00,73.95,74.28,73.93,74.18,49001.0,69.5133,69.8235,69.4945,69.7295,49001.0
2023-03-24 13:00:00,74.21,74.34,74.12,74.14,45846.0,69.7577,69.8799,69.6731,69.6919,45846.0
2023-03-24 13:30:00,74.16,74.47,74.1,74.24,96837.0,69.7107,70.0021,69.6543,69.7859,96837.0
2023-03-24 14:00:00,74.24,74.51,74.24,74.42,55486.0,69.7859,70.0397,69.7859,69.9551,55486.0
2023-03-24 14:30:00,74.43,74.52,74.35,74.41,108332.0,69.9645,70.0491,69.8893,69.9457,108332.0
2023-03-24 15:00:00,74.41,74.69,74.28,74.66,108791.0,69.9457,70.2089,69.8235,70.1807,108791.0
2023-03-24 15:30:00,74.67,74.74,74.49,74.64,337099.0,70.1901,70.2559,70.0209,70.1619,337099.0
2023-03-27 09:30:00,75.3,76.0,75.24,76.0,85568.0,70.7823,71.4403,70.7259,71.4403,85568.0
2023-03-27 10:00:00,75.99,76.0,75.86,75.98,85525.0,71.4309,71.4403,71.3087,71.4215,85525.0
2023-03-27 10:30:00,75.98,76.15,75.83,76.08,128287.0,71.4215,71.5813,71.2805,71.5155,128287.0
2023-03-27 11:00:00,76.13,76.25,75.98,76.16,160770.0,71.5625,71.6753,71.4215,71.5907,160770.0
2023-03-27 11:30:00,76.16,76.25,76.06,76.12,75002.0,71.5907,71.6753,71.4967,71.5531,75002.0
2023-03-27 12:00:00,76.11,76.25,76.0,76.18,42079.0,71.5437,71.6753,71.4403,71.6095,42079.0
2023-03-27 12:30:00,76.2,76.25,76.14,76.22,48119.0,71.6283,71.6753,71.5719,71.6471,48119.0
2023-03-27 13:00:00,76.23,76.37,76.19,76.34,89638.0,71.6565,71.7881,71.6189,71.7599,89638.0
2023-03-27 13:30:00,76.34,76.41,76.12,76.15,77761.0,71.7599,71.8257,71.5531,71.5813,77761.0
2023-03-27 14:00:00,76.16,76.26,76.09,76.23,63831.0,71.5907,71.6847,71.5249,71.6565,63831.0
2023-03-27 14:30:00,76.24,76.36,76.21,76.31,115419.0,71.6659,71.7787,71.6377,71.7317,115419.0
2023-03-27 15:00:00,76.32,76.36,76.09,76.25,109956.0,71.7411,71.7787,71.5249,71.6753,109956.0
2023-03-27 15:30:00,76.26,76.31,75.99,76.06,342239.0,71.6847,71.7317,71.4309,71.4967,342239.0
2023-03-28 09:30:00,76.26,76.54,76.06,76.24,116940.0,71.6847,71.9479,71.4967,71.6659,116940.0
2023-03-28 10:00:00,76.24,76.51,76.17,76.27,61609.0,71.6659,71.9197,71.6001,71.6941,61609.0
2023-03-28 10:30:00,76.27,76.57,76.14,76.42,93124.0,71.6941,71.9761,71.5719,71.8351,93124.0
2023-03-28 11:00:00,76.43,76.85,76.41,76.83,161525.0,71.8445,72.2393,71.8257,72.2205,161525.0
2023-03-28 11:30:00,76.84,76.89,76.48,76.73,125628.0,72.2299,72.2769,71.8915,72.1265,125628.0
2023-03-28 12:00:00,76.73,76.8,76.55,76.55,80557.0,72.1265,72.1923,71.9573,71.9573,80557.0
2023-03-28 12:30:00,76.54,76.7,76.52,76.6,62885.0,71.9479,72.0983,71.9291,72.0043,62885.0
2023-03-28 13:00:00,76.61,76.61,76.34,76.39,31241.0,72.0137,72.0137,71.7599,71.8069,31241.0
2023-03-28 13:30:00,76.4,76.4,76.29,76.35,45972.0,71.8163,71.8163,71.7129,71.7693,45972.0
2023-03-28 14:00:00,76.35,76.46,76.33,76.35,35199.0,71.7693,71.8727,71.7505,71.7693,35199.0
2023-03-28 14:30:00,76.35,76.57,76.35,76.49,61467.0,71.7693,71.9761,71.7693,71.9009,61467.0
2023-03-28 15:00:00,76.48,76.49,76.33,76.35,94176.0,71.8915,71.9009,71.7505,71.7693,94176.0
2023-03-28 15:30:00,76.34,76.5,76.25,76.35,383635.0,71.7599,71.9103,71.6753,71.7693,383635.0
2023-03-29 09:30:00,76.87,77.5,76.8,77.2,221066.0,72.2581,72.8503,72.1923,72.5683,221066.0
2023-03-29 10:00:00,77.21,77.56,77.17,77.29,129165.0,72.5777,72.9067,72.5401,72.6529,129165.0
2023-03-29 10:30:00,77.29,77.31,77.01,77.11,125049.0,72.6529,72.6717,72.3897,72.4837,125049.0
2023-03-29 11:00:00,77.11,77.53,77.09,77.53,114498.0,72.4837,72.8785,72.4649,72.8785,114498.0
2023-03-29 11:30:00,77.53,77.63,77.34,77.56,121522.0,72.8785,72.9725,72.6999,72.9067,121522.0
2023-03-29 12:00:00,77.52,77.58,77.43,77.47,54915.0,72.8691,72.9255,72.7845,72.8221,54915.0
2023-03-29 12:30:00,77.46,77.54,77.38,77.42,50828.0,72.8127,72.8879,72.7375,72.7751,50828.0
2023-03-29 13:00:00,77.41,77.48,77.36,77.43,41496.0,72.7657,72.8315,72.7187,72.7845,41496.0
2023-03-29 13:30:00,77.42,77.42,77.13,77.14,62174.0,72.7751,72.7751,72.5025,72.5119,62174.0
2023-03-29 14:00:00,77.14,77.19,77.06,77.15,59026.0,72.5119,72.5589,72.4367,72.5213,59026.0
2023-03-29 14:30:00,77.15,77.33,77.11,77.25,85136.0,72.5213,72.6905,72.4837,72.6153,85136.0
2023-03-29 15:00:00,77.25,77.45,77.19,77.39,109633.0,72.6153,72.8033,72.5589,72.7469,109633.0
2023-03-29 15:30:00,77.38,77.49,77.16,77.4,456822.0,72.7375,72.8409,72.5307,72.7563,456822.0
2023-03-30 09:30:00,77.66,77.88,77.49,77.8,135025.0,73.0007,73.2075,72.8409,73.1323,135025.0
2023-03-30 10:00:00,77.8,77.8,77.56,77.7,105206.0,73.1323,73.1323,72.9067,73.0383,105206.0
2023-03-30 10:30:00,77.69,77.78,77.6,77.63,104900.0,73.0289,73.1135,72.9443,72.9725,104900.0
2023-03-30 11:00:00,77.63,77.66,77.42,77.52,69963.0,72.9725,73.0007,72.7751,72.8691,69963.0
2023-03-30 11:30:00,77.52,77.53,77.25,77.36,41485.0,72.8691,72.8785,72.6153,72.7187,41485.0
2023-03-30 12:00:00,77.36,77.47,77.32,77.36,32122.0,72.7187,72.8221,72.6811,72.7187,32122.0
2023-03-30 12:30:00,77.36,77.36,77.14,77.26,28844.0,72.7187,72.7187,72.5119,72.6247,28844.0
2023-03-30 13:00:00,77.28,77.31,77.17,77.19,30516.0,72.6435,72.6717,72.5401,72.5589,30516.0
2023-03-30 13:30:00,77.19,77.2,77.05,77.15,45411.0,72.5589,72.5683,72.4273,72.5213,45411.0
2023-03-30 14:00:00,77.16,77.21,77.07,77.16,79329.0,72.5307,72.5777,72.4461,72.5307,79329.0
2023-03-30 14:30:00,77.16,77.22,77.03,77.03,42807.0,72.5307,72.5871,72.4085,72.4085,42807.0
2023-03-30 15:00:00,77.03,77.1,76.99,77.06,58144.0,72.4085,72.4743,72.3709,72.4367,58144.0
2023-03-30 15:30:00,77.07,77.1,76.85,76.96,240255.0,72.4461,72.4743,72.2393,72.3427,240255.0
2023-03-31 09:30:00,77.4,77.4,76.65,76.96,106067.0,72.7563,72.7563,72.0513,72.3427,106067.0
2023-03-31 10:00:00,76.95,77.19,76.93,77.13,114447.0,72.3333,72.5589,72.3145,72.5025,114447.0
2023-03-31 10:30:00,77.13,77.24,77.04,77.1,110390.0,72.5025,72.6059,72.4179,72.4743,110390.0
2023-03-31 11:00:00,77.11,77.25,77.06,77.14,71851.0,72.4837,72.6153,72.4367,72.5119,71851.0
2023-03-31 11:30:00,77.14,77.3,77.04,77.3,72414.0,72.5119,72.6623,72.4179,72.6623,72414.0
2023-03-31 12:00:00,77.3,77.41,77.26,77.29,94195.0,72.6623,72.7657,72.6247,72.6529,94195.0
2023-03-31 12:30:00,77.3,77.31,77.19,77.31,55079.0,72.6623,72.6717,72.5589,72.6717,55079.0
2023-03-31 13:00:00,77.32,77.32,77.19,77.2,39323.0,72.6811,72.6811,72.5589,72.5683,39323.0
2023-03-31 13:30:00,77.21,77.26,77.14,77.22,54181.0,72.5777,72.6247,72.5119,72.5871,54181.0
2023-03-31 14:00:00,77.23,77.26,77.07,77.11,66027.0,72.5965,72.6247,72.4461,72.4837,66027.0
2023-03-31 14:30:00,77.11,77.12,77.01,77.1,59000.0,72.4837,72.4931,72.3897,72.4743,59000.0
2023-03-31 15:00:00,77.12,77.34,77.11,77.27,103963.0,72.4931,72.6999,72.4837,72.6341,103963.0
2023-03-31 15:30:00,77.29,77.32,76.9,77.19,581324.0,72.6529,72.6811,72.2863,72.5589,581324.0
2023-04-03 09:30:00,77.35,77.91,77.28,77.9,98946.0,72.7093,73.2357,72.6435,73.2263,98946.0
2023-04-03 10:00:00,77.9,78.28,77.87,78.1,87693.0,73.2263,73.5835,73.1981,73.4143,87693.0
2023-04-03 10:30:00,78.11,78.16,77.6,77.68,61930.0,73.4237,73.4707,72.9443,73.0195,61930.0
2023-04-03 11:00:00,77.68,77.69,77.47,77.65,57549.0,73.0195,73.0289,72.8221,72.9913,57549.0
2023-04-03 11:30:00,77.64,77.86,77.61,77.76,45958.0,72.9819,73.1887,72.9537,73.0947,45958.0
2023-04-03 12:00:00,77.75,77.87,77.74,77.84,35399.0,73.0853,73.1981,73.0759,73.1699,35399.0
2023-04-03 12:30:00,77.82,77.86,77.67,77.7,23793.0,73.1511,73.1887,73.0101,73.0383,23793.0
2023-04-03 13:00:00,77.69,77.92,77.65,77.83,31669.0,73.0289,73.2451,72.9913,73.1605,31669.0
2023-04-03 13:30:00,77.81,77.83,77.69,77.79,38832.0,73.1417,73.1605,73.0289,73.1229,38832.0
2023-04-03 14:00:00,77.78,78.11,77.76,78.11,39303.0,73.1135,73.4237,73.0947,73.4237,39303.0
2023-04-03 14:30:00,78.1,78.23,78.05,78.15,66427.0,73.4143,73.5365,73.3673,73.4613,66427.0
2023-04-03 15:00:00,78.17,78.35,78.15,78.29,81939.0,73.4801,73.6493,73.4613,73.5929,81939.0
2023-04-03 15:30:00,78.3,78.33,78.14,78.16,196949.0,73.6023,73.6305,73.4519,73.4707,196949.0
2023-04-04 09:30:00,78.33,79.02,78.28,78.28,145494.0,73.6305,74.2791,73.5835,73.5835,145494.0
2023-04-04 10:00:00,78.33,78.56,77.93,77.98,112797.0,73.6305,73.8467,73.2545,73.3015,112797.0
2023-04-04 10:30:00,77.98,78.11,77.92,77.93,86038.0,73.3015,73.4237,73.2451,73.2545,86038.0
2023-04-04 11:00:00,77.93,78.0,77.8,77.87,37471.0,73.2545,73.3203,73.1323,73.1981,37471.0
2023-04-04 11:30:00,77.87,78.07,77.77,77.77,39891.0,73.1981,73.3861,73.1041,73.1041,39891.0
2023-04-04 12:00:00,77.77,77.84,77.6,77.69,34558.0,73.1041,73.1699,72.9443,73.0289,34558.0
2023-04-04 12:30:00,77.71,77.71,77.49,77.56,49001.0,73.0477,73.0477,72.8409,72.9067,49001.0
2023-04-04 13:00:00,77.56,77.82,77.53,77.81,33533.0,72.9067,73.1511,72.8785,73.1417,33533.0
2023-04-04 13:30:00,77.82,77.86,77.72,77.84,36289.0,73.1511,73.1887,73.0571,73.1699,36289.0
2023-04-04 14:00:00,77.83,77.92,77.82,77.82,47676.0,73.1605,73.2451,73.1511,73.1511,47676.0
2023-04-04 14:30:00,77.83,77.85,77.7,77.75,57736.0,73.1605,73.1793,73.0383,73.0853,57736.0
2023-04-04 15:00:00,77.75,77.87,77.63,77.63,106974.0,73.0853,73.1981,72.9725,72.9725,106974.0
2023-04-04 15:30:00,77.64,77.75,77.56,77.75,180411.0,72.9819,73.0853,72.9067,73.0853,180411.0
2023-04-05 09:30:00,77.3,77.76,77.3,77.47,82795.0,73.122,73.5572,73.122,73.2828,82795.0
2023-04-05 10:00:00,77.45,77.51,77.24,77.42,66255.0,73.2639,73.3207,73.0653,73.2355,66255.0
2023-04-05 10:30:00,77.42,77.52,77.36,77.43,72902.0,73.2355,73.3301,73.1788,73.245,72902.0
2023-04-05 11:00:00,77.42,77.55,77.34,77.36,53000.0,73.2355,73.3585,73.1599,73.1788,53000.0
2023-04-05 11:30:00,77.37,77.44,77.16,77.16,55268.0,73.1882,73.2545,72.9896,72.9896,55268.0
2023-04-05 12:00:00,77.17,77.2,76.94,76.98,52855.0,72.999,73.0274,72.7815,72.8193,52855.0
2023-04-05 12:30:00,76.98,77.04,76.88,76.92,111186.0,72.8193,72.8761,72.7247,72.7626,111186.0
2023-04-05 13:00:00,76.93,77.32,76.9,77.3,64838.0,72.772,73.1409,72.7436,73.122,64838.0
2023-04-05 13:30:00,77.29,77.38,77.17,77.36,35935.0,73.1126,73.1977,72.999,73.1788,35935.0
2023-04-05 14:00:00,77.36,77.46,77.32,77.42,41679.0,73.1788,73.2734,73.1409,73.2355,41679.0
2023-04-05 14:30:00,77.42,77.49,77.32,77.45,82610.0,73.2355,73.3018,73.1409,73.2639,82610.0
2023-04-05 15:00:00,77.45,77.5,77.22,77.35,151437.0,73.2639,73.3112,73.0463,73.1693,151437.0
2023-04-05 15:30:00,77.35,77.46,77.29,77.45,206223.0,73.1693,73.2734,73.1126,73.2639,206223.0
2023-04-06 09:30:00,77.36,77.74,77.28,77.63,74460.0,73.1788,73.5382,73.1031,73.4342,74460.0
2023-04-06 10:00:00,77.62,77.76,77.47,77.5,48421.0,73.4247,73.5572,73.2828,73.3112,48421.0
2023-04-06 10:30:00,77.5,77.64,77.44,77.49,39980.0,73.3112,73.4436,73.2545,73.3018,39980.0
2023-04-06 11:00:00,77.48,77.57,77.42,77.42,52483.0,73.2923,73.3774,73.2355,73.2355,52483.0
2023-04-06 11:30:00,77.42,77.84,77.4,77.77,88640.0,73.2355,73.6328,73.2166,73.5666,88640.0
2023-04-06 12:00:00,77.78,77.85,77.68,77.76,63638.0,73.5761,73.6423,73.4815,73.5572,63638.0
2023-04-06 12:30:00,77.77,77.96,77.77,77.89,55062.0,73.5666,73.7463,73.5666,73.6801,55062.0
2023-04-06 13:00:00,77.89,77.93,77.77,77.79,87147.0,73.6801,73.718,73.5666,73.5855,87147.0
2023-04-06 13:30:00,77.79,77.81,77.37,77.37,81449.0,73.5855,73.6045,73.1882,73.1882,81449.0
2023-04-06 14:00:00,77.37,77.41,77.23,77.26,92985.0,73.1882,73.2261,73.0558,73.0842,92985.0
2023-04-06 14:30:00,77.27,77.34,77.15,77.16,75048.0,73.0936,73.1599,72.9801,72.9896,75048.0
2023-04-06 15:00:00,77.17,77.27,77.06,77.17,115936.0,72.999,73.0936,72.895,72.999,115936.0
2023-04-06 15:30:00,77.17,77.28,77.06,77.28,283467.0,72.999,73.1031,72.895,73.1031,283467.0
2023-04-10 09:30:00,76.73,77.28,76.69,77.0,89253.0,72.5828,73.1031,72.545,72.8382,89253.0
2023-04-10 10:00:00,77.01,77.44,76.95,77.23,59721.0,72.8477,73.2545,72.7909,73.0558,59721.0
2023-04-10 10:30:00,77.26,77.44,77.26,77.34,59980.0,73.0842,73.2545,73.0842,73.1599,59980.0
2023-04-10 11:00:00,77.33,77.39,77.14,77.19,36471.0,73.1504,73.2072,72.9707,73.018,36471.0
2023-04-10 11:30:00,77.2,77.38,77.18,77.31,52514.0,73.0274,73.1977,73.0085,73.1315,52514.0
2023-04-10 12:00:00,77.31,77.46,77.27,77.35,57789.0,73.1315,73.2734,73.0936,73.1693,57789.0
2023-04-10 12:30:00,77.36,77.64,77.35,77.6,47570.0,73.1788,73.4436,73.1693,73.4058,47570.0
2023-04-10 13:00:00,77.6,77.87,77.57,77.76,72380.0,73.4058,73.6612,73.3774,73.5572,72380.0
2023-04-10 13:30:00,77.79,77.8,77.66,77.69,30170.0,73.5855,73.595,73.4626,73.4909,30170.0
2023-04-10 14:00:00,77.68,77.76,77.58,77.7,30511.0,73.4815,73.5572,73.3869,73.5004,30511.0
2023-04-10 14:30:00,77.7,77.76,77.59,77.73,85821.0,73.5004,73.5572,73.3963,73.5288,85821.0
2023-04-10 15:00:00,77.76,77.78,77.62,77.66,56777.0,73.5572,73.5761,73.4247,73.4626,56777.0
2023-04-10 15:30:00,77.66,77.74,77.59,77.72,213048.0,73.4626,73.5382,73.3963,73.5193,213048.0
2023-04-11 09:30:00,77.99,78.2,77.75,77.75,62236.0,73.7747,73.9734,73.5477,73.5477,62236.0
2023-04-11 10:00:00,77.78,77.89,77.71,77.87,77050.0,73.5761,73.6801,73.5099,73.6612,77050.0
2023-04-11 10:30:00,77.85,78.05,77.79,78.01,63407.0,73.6423,73.8315,73.5855,73.7936,63407.0
2023-04-11 11:00:00,78.01,78.17,78.0,78.12,34278.0,73.7936,73.945,73.7842,73.8977,34278.0
2023-04-11 11:30:00,78.1,78.1,78.0,78.09,32553.0,73.8788,73.8788,73.7842,73.8693,32553.0
2023-04-11 12:00:00,78.1,78.32,78.06,78.31,29839.0,73.8788,74.0869,73.8409,74.0774,29839.0
2023-04-11 12:30:00,78.31,78.44,78.23,78.34,44074.0,74.0774,74.2004,74.0018,74.1058,44074.0
2023-04-11 13:00:00,78.34,78.38,78.23,78.3,67023.0,74.1058,74.1436,74.0018,74.068,67023.0
2023-04-11 13:30:00,78.31,78.34,78.24,78.34,26984.0,74.0774,74.1058,74.0112,74.1058,26984.0
2023-04-11 14:00:00,78.34,78.46,78.34,78.39,36379.0,74.1058,74.2193,74.1058,74.1531,36379.0
2023-04-11 14:30:00,78.4,78.43,78.31,78.37,39650.0,74.1626,74.1909,74.0774,74.1342,39650.0
2023-04-11 15:00:00,78.38,78.43,78.33,78.38,61339.0,74.1436,74.1909,74.0964,74.1436,61339.0
2023-04-11 15:30:00,78.39,78.47,78.2,78.33,179599.0,74.1531,74.2288,73.9734,74.0964,179599.0
2023-04-12 09:30:00,78.32,78.34,77.05,77.19,389342.0,74.0869,74.1058,72.8855,73.018,389342.0
2023-04-12 10:00:00,77.17,77.35,76.87,76.95,258147.0,72.999,73.1693,72.7153,72.7909,258147.0
2023-04-12 10:30:00,76.96,76.97,76.33,76.4,89296.0,72.8004,72.8099,72.2044,72.2707,89296.0
2023-04-12 11:00:00,76.39,76.41,75.79,76.09,170500.0,72.2612,72.2801,71.6936,71.9774,170500.0
2023-04-12 11:30:00,76.11,76.13,75.77,75.81,102305.0,71.9963,72.0153,71.6747,71.7126,102305.0
2023-04-12 12:00:00,75.83,75.84,75.4,75.41,157335.0,71.7315,71.7409,71.3247,71.3342,157335.0
2023-04-12 12:30:00,75.42,75.61,75.32,75.38,134876.0,71.3436,71.5234,71.249,71.3058,134876.0
2023-04-12 13:00:00,75.38,75.62,75.31,75.61,109283.0,71.3058,71.5328,71.2396,71.5234,109283.0
2023-04-12 13:30:00,75.62,76.08,75.62,75.69,235243.0,71.5328,71.968,71.5328,71.599,235243.0
2023-04-12 14:00:00,75.69,75.8,75.44,75.46,120372.0,71.599,71.7031,71.3626,71.3815,120372.0
2023-04-12 14:30:00,75.45,75.61,75.24,75.26,113530.0,71.372,71.5234,71.1734,71.1923,113530.0
2023-04-12 15:00:00,75.25,75.29,74.82,74.84,122431.0,71.1828,71.2207,70.7761,70.795,122431.0
2023-04-12 15:30:00,74.84,75.01,74.75,74.85,483484.0,70.795,70.9558,70.7098,70.8044,483484.0
2023-04-13 09:30:00,74.5,74.89,73.58,73.81,244165.0,70.4734,70.8423,69.6031,69.8207,244165.0
2023-04-13 10:00:00,73.81,74.25,73.7,74.09,156826.0,69.8207,70.2369,69.7166,70.0855,156826.0
2023-04-13 10:30:00,74.09,74.1,73.8,73.96,312270.0,70.0855,70.095,69.8112,69.9625,312270.0
2023-04-13 11:00:00,73.97,74.05,73.83,73.92,166092.0,69.972,70.0477,69.8396,69.9247,166092.0
2023-04-13 11:30:00,73.91,73.91,73.61,73.66,193773.0,69.9152,69.9152,69.6315,69.6788,193773.0
2023-04-13 12:00:00,73.66,73.9,73.61,73.85,423712.0,69.6788,69.9058,69.6315,69.8585,423712.0
2023-04-13 12:30:00,73.85,73.86,73.54,73.84,187748.0,69.8585,69.8679,69.5652,69.849,187748.0
2023-04-13 13:00:00,73.85,74.06,73.77,73.91,273041.0,69.8585,70.0571,69.7828,69.9152,273041.0
2023-04-13 13:30:00,73.92,74.01,73.9,73.99,110209.0,69.9247,70.0098,69.9058,69.9909,110209.0
2023-04-13 14:00:00,74.0,74.29,73.97,74.19,167519.0,70.0004,70.2747,69.972,70.1801,167519.0
2023-04-13 14:30:00,74.19,74.4,74.16,74.3,222001.0,70.1801,70.3788,70.1517,70.2842,222001.0
2023-04-13 15:00:00,74.3,74.53,74.25,74.5,184041.0,70.2842,70.5017,70.2369,70.4734,184041.0
2023-04-13 15:30:00,74.5,74.69,74.41,74.67,473601.0,70.4734,70.6531,70.3882,70.6342,473601.0
2023-04-14 09:30:00,74.65,74.78,74.33,74.61,83521.0,70.6153,70.7382,70.3125,70.5774,83521.0
2023-04-14 10:00:00,74.55,74.59,74.08,74.12,58477.0,70.5207,70.5585,70.0761,70.1139,58477.0
2023-04-14 10:30:00,74.11,74.15,73.81,73.92,35029.0,70.1044,70.1423,69.8207,69.9247,35029.0
2023-04-14 11:00:00,73.91,74.0,73.76,73.87,122127.0,69.9152,70.0004,69.7734,69.8774,122127.0
2023-04-14 11:30:00,73.87,73.94,73.77,73.87,97400.0,69.8774,69.9436,69.7828,69.8774,97400.0
2023-04-14 12:00:00,73.88,73.93,73.6,73.6,69449.0,69.8869,69.9342,69.622,69.622,69449.0
2023-04-14 12:30:00,73.59,73.64,73.45,73.45,66763.0,69.6125,69.6598,69.4801,69.4801,66763.0
2023-04-14 13:00:00,73.45,73.62,73.34,73.34,97307.0,69.4801,69.6409,69.3761,69.3761,97307.0
2023-04-14 13:30:00,73.33,73.34,73.18,73.28,114474.0,69.3666,69.3761,69.2247,69.3193,114474.0
2023-04-14 14:00:00,73.28,73.45,73.22,73.42,73264.0,69.3193,69.4801,69.2625,69.4517,73264.0
2023-04-14 14:30:00,73.42,73.45,73.26,73.3,67555.0,69.4517,69.4801,69.3004,69.3382,67555.0
2023-04-14 15:00:00,73.3,73.46,73.13,73.4,457965.0,69.3382,69.4896,69.1774,69.4328,457965.0
2023-04-14 15:30:00,73.4,73.63,73.3,73.48,524892.0,69.4328,69.6504,69.3382,69.5085,524892.0
2023-04-17 09:30:00,73.95,74.59,73.71,74.56,100636.0,69.9531,70.5585,69.7261,70.5301,100636.0
2023-04-17 10:00:00,74.57,74.86,74.49,74.71,166349.0,70.5396,70.8139,70.4639,70.672,166349.0
2023-04-17 10:30:00,74.69,74.71,74.21,74.3,146210.0,70.6531,70.672,70.199,70.2842,146210.0
2023-04-17 11:00:00,74.31,74.55,74.3,74.53,143825.0,70.2936,70.5207,70.2842,70.5017,143825.0
2023-04-17 11:30:00,74.56,74.67,74.27,74.41,147155.0,70.5301,70.6342,70.2558,70.3882,147155.0
2023-04-17 12:00:00,74.41,74.99,74.4,74.87,101114.0,70.3882,70.9369,70.3788,70.8234,101114.0
2023-04-17 12:30:00,74.86,74.93,74.78,74.85,67273.0,70.8139,70.8801,70.7382,70.8044,67273.0
2023-04-17 13:00:00,74.83,74.9,74.78,74.82,60092.0,70.7855,70.8517,70.7382,70.7761,60092.0
2023-04-17 13:30:00,74.83,74.83,74.69,74.77,45104.0,70.7855,70.7855,70.6531,70.7288,45104.0
2023-04-17 14:00:00,74.76,74.91,74.73,74.88,66540.0,70.7193,70.8612,70.6909,70.8328,66540.0
2023-04-17 14:30:00,74.88,75.11,74.87,75.11,110407.0,70.8328,71.0504,70.8234,71.0504,110407.0
2023-04-17 15:00:00,75.11,75.2,75.0,75.04,157528.0,71.0504,71.1355,70.9463,70.9842,157528.0
2023-04-17 15:30:00,75.04,75.28,75.03,75.27,404179.0,70.9842,71.2112,70.9747,71.2017,404179.0
2023-04-18 09:30:00,75.37,75.45,74.91,75.01,69164.0,71.2963,71.372,70.8612,70.9558,69164.0
2023-04-18 10:00:00,75.01,75.07,74.78,74.83,53306.0,70.9558,71.0126,70.7382,70.7855,53306.0
2023-04-18 10:30:00,74.79,74.82,74.59,74.59,43339.0,70.7477,70.7761,70.5585,70.5585,43339.0
2023-04-18 11:00:00,74.61,74.67,74.41,74.47,30893.0,70.5774,70.6342,70.3882,70.445,30893.0
2023-04-18 11:30:00,74.47,74.55,74.31,74.34,40789.0,70.445,70.5207,70.2936,70.322,40789.0
2023-04-18 12:00:00,74.34,74.46,74.27,74.46,38619.0,70.322,70.4355,70.2558,70.4355,38619.0
2023-04-18 12:30:00,74.47,74.52,74.35,74.37,23758.0,70.445,70.4923,70.3315,70.3504,23758.0
2023-04-18 13:00:00,74.37,74.44,74.28,74.43,30056.0,70.3504,70.4166,70.2652,70.4071,30056.0
2023-04-18 13:30:00,74.44,74.65,74.42,74.64,33688.0,70.4166,70.6153,70.3977,70.6058,33688.0
2023-04-18 14:00:00,74.63,74.9,74.63,74.84,32222.0,70.5963,70.8517,70.5963,70.795,32222.0
2023-04-18 14:30:00,74.84,74.93,74.82,74.88,31219.0,70.795,70.8801,70.7761,70.8328,31219.0
2023-04-18 15:00:00,74.88,75.03,74.83,74.86,48270.0,70.8328,70.9747,70.7855,70.8139,48270.0
2023-04-18 15:30:00,74.85,74.88,74.75,74.76,219083.0,70.8044,70.8328,70.7098,70.7193,219083.0
2023-04-19 09:30:00,74.99,75.18,74.63,74.95,58782.0,70.9369,71.1166,70.5963,70.899,58782.0
2023-04-19 10:00:00,74.96,74.99,74.78,74.86,47898.0,70.9085,70.9369,70.7382,70.8139,47898.0
2023-04-19 10:30:00,74.86,74.95,74.8,74.86,53140.0,70.8139,70.899,70.7571,70.8139,53140.0
2023-04-19 11:00:00,74.87,74.89,74.81,74.84,37885.0,70.8234,70.8423,70.7666,70.795,37885.0
2023-04-19 11:30:00,74.85,74.93,74.76,74.93,66764.0,70.8044,70.8801,70.7193,70.8801,66764.0
2023-04-19 12:00:00,74.94,74.99,74.8,74.84,173026.0,70.8896,70.9369,70.7571,70.795,173026.0
2023-04-19 12:30:00,74.83,75.14,74.83,75.09,224458.0,70.7855,71.0788,70.7855,71.0315,224458.0
2023-04-19 13:00:00,75.1,75.1,74.84,74.85,56529.0,71.0409,71.0409,70.795,70.8044,56529.0
2023-04-19 13:30:00,74.86,74.97,74.78,74.96,63553.0,70.8139,70.918,70.7382,70.9085,63553.0
2023-04-19 14:00:00,74.98,75.05,74.8,74.93,201139.0,70.9274,70.9936,70.7571,70.8801,201139.0
2023-04-19 14:30:00,74.93,74.94,74.78,74.83,63824.0,70.8801,70.8896,70.7382,70.7855,63824.0
2023-04-19 15:00:00,74.83,74.84,74.73,74.75,110391.0,70.7855,70.795,70.6909,70.7098,110391.0
2023-04-19 15:30:00,74.73,74.79,74.65,74.76,296486.0,70.6909,70.7477,70.6153,70.7193,296486.0
2023-04-20 09:30:00,74.74,74.76,74.45,74.45,87947.0,70.7004,70.7193,70.4261,70.4261,87947.0
2023-04-20 10:00:00,74.42,74.5,74.33,74.5,65577.0,70.3977,70.4734,70.3125,70.4734,65577.0
2023-04-20 10:30:00,74.5,74.58,74.44,74.48,58170.0,70.4734,70.549,70.4166,70.4544,58170.0
2023-04-20 11:00:00,74.5,74.68,74.43,74.53,52338.0,70.4734,70.6436,70.4071,70.5017,52338.0
2023-04-20 11:30:00,74.53,74.56,74.19,74.22,55852.0,70.5017,70.5301,70.1801,70.2085,55852.0
2023-04-20 12:00:00,74.22,74.33,74.19,74.31,31245.0,70.2085,70.3125,70.1801,70.2936,31245.0
2023-04-20 12:30:00,74.31,74.47,74.29,74.47,30583.0,70.2936,70.445,70.2747,70.445,30583.0
2023-04-20 13:00:00,74.47,74.48,74.39,74.44,29099.0,70.445,70.4544,70.3693,70.4166,29099.0
2023-04-20 13:30:00,74.46,74.52,74.38,74.46,33774.0,70.4355,70.4923,70.3598,70.4355,33774.0
2023-04-20 14:00:00,74.46,74.58,74.4,74.51,37163.0,70.4355,70.549,70.3788,70.4828,37163.0
2023-04-20 14:30:00,74.51,74.52,74.31,74.33,51774.0,70.4828,70.4923,70.2936,70.3125,51774.0
2023-04-20 15:00:00,74.34,74.4,74.16,74.17,68046.0,70.322,70.3788,70.1517,70.1612,68046.0
2023-04-20 15:30:00,74.18,74.45,74.18,74.4,164292.0,70.1707,70.4261,70.1707,70.3788,164292.0
2023-04-21 09:30:00,74.69,74.91,74.59,74.74,100495.0,70.6531,70.8612,70.5585,70.7004,100495.0
2023-04-21 10:00:00,74.72,75.26,74.71,75.2,103177.0,70.6815,71.1923,70.672,71.1355,103177.0
2023-04-21 10:30:00,75.2,75.23,74.79,74.81,45765.0,71.1355,71.1639,70.7477,70.7666,45765.0
2023-04-21 11:00:00,74.8,75.21,74.8,75.13,43802.0,70.7571,71.145,70.7571,71.0693,43802.0
2023-04-21 11:30:00,75.13,75.33,75.1,75.33,60342.0,71.0693,71.2585,71.0409,71.2585,60342.0
2023-04-21 12:00:00,75.34,75.39,75.11,75.16,73097.0,71.268,71.3153,71.0504,71.0977,73097.0
2023-04-21 12:30:00,75.16,75.27,75.15,75.22,43593.0,71.0977,71.2017,71.0882,71.1544,43593.0
2023-04-21 13:00:00,75.21,75.34,75.2,75.34,54219.0,71.145,71.268,71.1355,71.268,54219.0
2023-04-21 13:30:00,75.34,75.5,75.34,75.44,46793.0,71.268,71.4193,71.268,71.3626,46793.0
2023-04-21 14:00:00,75.45,75.64,75.45,75.53,169972.0,71.372,71.5517,71.372,71.4477,169972.0
2023-04-21 14:30:00,75.52,75.69,75.46,75.68,340689.0,71.4382,71.599,71.3815,71.5896,340689.0
2023-04-21 15:00:00,75.67,75.69,75.29,75.34,92028.0,71.5801,71.599,71.2207,71.268,92028.0
2023-04-21 15:30:00,75.34,75.57,75.29,75.57,195017.0,71.268,71.4855,71.2207,71.4855,195017.0
2023-04-24 09:30:00,75.45,75.95,75.43,75.5,62234.0,71.372,71.845,71.3531,71.4193,62234.0
2023-04-24 10:00:00,75.5,75.5,75.29,75.29,80754.0,71.4193,71.4193,71.2207,71.2207,80754.0
2023-04-24 10:30:00,75.29,75.46,75.28,75.29,33813.0,71.2207,71.3815,71.2112,71.2207,33813.0
2023-04-24 11:00:00,75.28,75.32,75.2,75.25,39539.0,71.2112,71.249,71.1355,71.1828,39539.0
2023-04-24 11:30:00,75.25,75.52,75.21,75.48,67395.0,71.1828,71.4382,71.145,71.4004,67395.0
2023-04-24 12:00:00,75.47,75.51,75.28,75.42,41022.0,71.3909,71.4288,71.2112,71.3436,41022.0
2023-04-24 12:30:00,75.43,75.53,75.42,75.48,17851.0,71.3531,71.4477,71.3436,71.4004,17851.0
2023-04-24 13:00:00,75.48,75.51,75.42,75.49,19175.0,71.4004,71.4288,71.3436,71.4099,19175.0
2023-04-24 13:30:00,75.49,75.58,75.39,75.41,32477.0,71.4099,71.495,71.3153,71.3342,32477.0
2023-04-24 14:00:00,75.4,75.44,75.29,75.31,30840.0,71.3247,71.3626,71.2207,71.2396,30840.0
2023-04-24 14:30:00,75.33,75.37,75.27,75.35,29268.0,71.2585,71.2963,71.2017,71.2774,29268.0
2023-04-24 15:00:00,75.35,75.41,75.29,75.38,50139.0,71.2774,71.3342,71.2207,71.3058,50139.0
2023-04-24 15:30:00,75.39,75.53,75.35,75.51,161451.0,71.3153,71.4477,71.2774,71.4288,161451.0
2023-04-25 09:30:00,75.25,75.44,75.16,75.42,70642.0,71.1828,71.3626,71.0977,71.3436,70642.0
2023-04-25 10:00:00,75.42,75.49,75.32,75.42,62558.0,71.3436,71.4099,71.249,71.3436,62558.0
2023-04-25 10:30:00,75.42,75.71,75.34,75.7,60228.0,71.3436,71.618,71.268,71.6085,60228.0
2023-04-25 11:00:00,75.7,75.84,75.69,75.75,36597.0,71.6085,71.7409,71.599,71.6558,36597.0
2023-04-25 11:30:00,75.73,75.74,75.59,75.63,44767.0,71.6369,71.6463,71.5044,71.5423,44767.0
2023-04-25 12:00:00,75.63,75.68,75.58,75.61,51889.0,71.5423,71.5896,71.495,71.5234,51889.0
2023-04-25 12:30:00,75.61,75.61,75.43,75.44,51736.0,71.5234,71.5234,71.3531,71.3626,51736.0
2023-04-25 13:00:00,75.43,75.51,75.14,75.19,60882.0,71.3531,71.4288,71.0788,71.1261,60882.0
2023-04-25 13:30:00,75.2,75.36,75.18,75.33,73643.0,71.1355,71.2869,71.1166,71.2585,73643.0
2023-04-25 14:00:00,75.33,75.45,75.26,75.41,320810.0,71.2585,71.372,71.1923,71.3342,320810.0
2023-04-25 14:30:00,75.41,75.46,75.17,75.2,70483.0,71.3342,71.3815,71.1071,71.1355,70483.0
2023-04-25 15:00:00,75.2,75.24,75.13,75.18,67921.0,71.1355,71.1734,71.0693,71.1166,67921.0
2023-04-25 15:30:00,75.17,75.18,74.92,74.97,243404.0,71.1071,71.1166,70.8707,70.918,243404.0
2023-04-26 09:30:00,74.63,75.63,74.63,75.42,96175.0,70.5963,71.5423,70.5963,71.3436,96175.0
2023-04-26 10:00:00,75.4,75.42,74.72,74.75,188844.0,71.3247,71.3436,70.6815,70.7098,188844.0
2023-04-26 10:30:00,74.75,74.91,74.51,74.51,109736.0,70.7098,70.8612,70.4828,70.4828,109736.0
2023-04-26 11:00:00,74.51,74.62,74.36,74.41,101691.0,70.4828,70.5869,70.3409,70.3882,101691.0
2023-04-26 11:30:00,74.42,74.52,74.21,74.22,96854.0,70.3977,70.4923,70.199,70.2085,96854.0
2023-04-26 12:00:00,74.23,74.34,73.97,73.97,91891.0,70.218,70.322,69.972,69.972,91891.0
2023-04-26 12:30:00,73.98,74.1,73.92,74.06,89348.0,69.9815,70.095,69.9247,70.0571,89348.0
2023-04-26 13:00:00,74.06,74.19,74.01,74.06,78873.0,70.0571,70.1801,70.0098,70.0571,78873.0
2023-04-26 13:30:00,74.06,74.14,73.84,73.87,75733.0,70.0571,70.1328,69.849,69.8774,75733.0
2023-04-26 14:00:00,73.87,73.91,73.72,73.84,101032.0,69.8774,69.9152,69.7355,69.849,101032.0
2023-04-26 14:30:00,73.84,73.84,73.64,73.73,118570.0,69.849,69.849,69.6598,69.745,118570.0
2023-04-26 15:00:00,73.73,73.97,73.72,73.87,124602.0,69.745,69.972,69.7355,69.8774,124602.0
2023-04-26 15:30:00,73.87,74.03,73.78,73.97,375328.0,69.8774,70.0288,69.7923,69.972,375328.0
2023-04-27 09:30:00,74.11,74.41,73.9,74.4,57141.0,70.1044,70.3882,69.9058,70.3788,57141.0
2023-04-27 10:00:00,74.38,74.42,74.27,74.33,52074.0,70.3598,70.3977,70.2558,70.3125,52074.0
2023-04-27 10:30:00,74.36,74.49,74.11,74.14,51816.0,70.3409,70.4639,70.1044,70.1328,51816.0
2023-04-27 11:00:00,74.16,74.23,73.94,74.22,59011.0,70.1517,70.218,69.9436,70.2085,59011.0
2023-04-27 11:30:00,74.23,74.59,74.21,74.56,45749.0,70.218,70.5585,70.199,70.5301,45749.0
2023-04-27 12:00:00,74.58,74.66,74.53,74.53,41630.0,70.549,70.6247,70.5017,70.5017,41630.0
2023-04-27 12:30:00,74.53,74.59,74.47,74.54,32727.0,70.5017,70.5585,70.445,70.5112,32727.0
2023-04-27 13:00:00,74.54,74.58,74.46,74.58,28732.0,70.5112,70.549,70.4355,70.549,28732.0
2023-04-27 13:30:00,74.59,74.82,74.58,74.7,47850.0,70.5585,70.7761,70.549,70.6625,47850.0
2023-04-27 14:00:00,74.7,74.78,74.61,74.78,50015.0,70.6625,70.7382,70.5774,70.7382,50015.0
2023-04-27 14:30:00,74.78,74.91,74.75,74.9,55915.0,70.7382,70.8612,70.7098,70.8517,55915.0
2023-04-27 15:00:00,74.92,74.96,74.79,74.86,76093.0,70.8707,70.9085,70.7477,70.8139,76093.0
2023-04-27 15:30:00,74.87,75.12,74.82,75.09,192146.0,70.8234,71.0598,70.7761,71.0315,192146.0
2023-04-28 09:30:00,75.0,76.01,74.98,75.98,181400.0,70.9463,71.9017,70.9274,71.8734,181400.0
2023-04-28 10:00:00,75.95,76.87,75.92,76.83,134767.0,71.845,72.7153,71.8166,72.6774,134767.0
2023-04-28 10:30:00,76.85,77.04,76.51,76.73,87942.0,72.6963,72.8761,72.3747,72.5828,87942.0
2023-04-28 11:00:00,76.76,76.96,76.59,76.75,80800.0,72.6112,72.8004,72.4504,72.6017,80800.0
2023-04-28 11:30:00,76.76,76.77,76.49,76.52,58279.0,72.6112,72.6207,72.3558,72.3842,58279.0
2023-04-28 12:00:00,76.51,76.53,76.17,76.28,77554.0,72.3747,72.3936,72.0531,72.1572,77554.0
2023-04-28 12:30:00,76.28,76.5,76.28,76.47,105302.0,72.1572,72.3653,72.1572,72.3369,105302.0
2023-04-28 13:00:00,76.48,76.53,76.34,76.45,64191.0,72.3463,72.3936,72.2139,72.318,64191.0
2023-04-28 13:30:00,76.46,76.54,76.31,76.46,75413.0,72.3274,72.4031,72.1855,72.3274,75413.0
2023-04-28 14:00:00,76.45,76.55,76.33,76.36,82346.0,72.318,72.4126,72.2044,72.2328,82346.0
2023-04-28 14:30:00,76.36,76.37,76.08,76.28,79521.0,72.2328,72.2423,71.968,72.1572,79521.0
2023-04-28 15:00:00,76.27,76.46,76.27,76.31,124825.0,72.1477,72.3274,72.1477,72.1855,124825.0
2023-04-28 15:30:00,76.3,76.75,76.29,76.75,314379.0,72.1761,72.6017,72.1666,72.6017,314379.0
2023-05-01 09:30:00,76.88,77.54,76.61,76.9,189991.0,72.7247,73.349,72.4693,72.7436,189991.0
2023-05-01 10:00:00,76.82,77.68,76.79,77.54,238832.0,72.668,73.4815,72.6396,73.349,238832.0
2023-05-01 10:30:00,77.55,77.81,77.49,77.74,192453.0,73.3585,73.6045,73.3018,73.5382,192453.0
2023-05-01 11:00:00,77.74,77.78,77.53,77.71,181788.0,73.5382,73.5761,73.3396,73.5099,181788.0
2023-05-01 11:30:00,77.72,77.84,77.59,77.83,128106.0,73.5193,73.6328,73.3963,73.6234,128106.0
2023-05-01 12:00:00,77.83,77.83,77.69,77.77,80373.0,73.6234,73.6234,73.4909,73.5666,80373.0
2023-05-01 12:30:00,77.77,77.88,77.56,77.56,85901.0,73.5666,73.6707,73.368,73.368,85901.0
2023-05-01 13:00:00,77.57,77.63,77.47,77.47,60716.0,73.3774,73.4342,73.2828,73.2828,60716.0
2023-05-01 13:30:00,77.46,77.47,77.29,77.4,71648.0,73.2734,73.2828,73.1126,73.2166,71648.0
2023-05-01 14:00:00,77.41,77.43,77.2,77.22,93391.0,73.2261,73.245,73.0274,73.0463,93391.0
2023-05-01 14:30:00,77.22,77.22,76.89,77.04,151706.0,73.0463,73.0463,72.7342,72.8761,151706.0
2023-05-01 15:00:00,77.04,77.07,76.84,76.85,143790.0,72.8761,72.9045,72.6869,72.6963,143790.0
2023-05-01 15:30:00,76.86,77.0,76.8,76.81,504112.0,72.7058,72.8382,72.649,72.6585,504112.0
2023-05-02 09:30:00,75.97,76.63,74.5,76.0,365958.0,71.8639,72.4882,70.4734,71.8923,365958.0
2023-05-02 10:00:00,75.97,76.0,74.03,74.06,520231.0,71.8639,71.8923,70.0288,70.0571,520231.0
2023-05-02 10:30:00,74.04,74.42,73.93,74.1,207231.0,70.0382,70.3977,69.9342,70.095,207231.0
2023-05-02 11:00:00,74.11,74.15,73.12,73.22,340994.0,70.1044,70.1423,69.1679,69.2625,340994.0
2023-05-02 11:30:00,73.24,74.22,72.82,74.16,264117.0,69.2815,70.2085,68.8842,70.1517,264117.0
2023-05-02 12:00:00,74.18,74.54,74.07,74.54,176792.0,70.1707,70.5112,70.0666,70.5112,176792.0
2023-05-02 12:30:00,74.53,74.77,74.38,74.74,122692.0,70.5017,70.7288,70.3598,70.7004,122692.0
2023-05-02 13:00:00,74.73,75.14,74.69,75.1,130761.0,70.6909,71.0788,70.6531,71.0409,130761.0
2023-05-02 13:30:00,75.1,75.52,75.07,75.45,167318.0,71.0409,71.4382,71.0126,71.372,167318.0
2023-05-02 14:00:00,75.45,75.74,75.22,75.69,126348.0,71.372,71.6463,71.1544,71.599,126348.0
2023-05-02 14:30:00,75.72,75.83,75.59,75.6,149909.0,71.6274,71.7315,71.5044,71.5139,149909.0
2023-05-02 15:00:00,75.61,75.62,75.32,75.56,279352.0,71.5234,71.5328,71.249,71.4761,279352.0
2023-05-02 15:30:00,75.57,75.87,75.55,75.82,985593.0,71.4855,71.7693,71.4666,71.722,985593.0
2023-05-03 09:30:00,75.14,75.52,74.91,75.2,228751.0,71.0788,71.4382,70.8612,71.1355,228751.0
2023-05-03 10:00:00,75.22,75.29,74.95,75.06,312677.0,71.1544,71.2207,70.899,71.0031,312677.0
2023-05-03 10:30:00,75.06,75.28,74.97,75.22,431397.0,71.0031,71.2112,70.918,71.1544,431397.0
2023-05-03 11:00:00,75.22,75.7,75.1,75.6,280450.0,71.1544,71.6085,71.0409,71.5139,280450.0
2023-05-03 11:30:00,75.59,75.65,75.21,75.41,106767.0,71.5044,71.5612,71.145,71.3342,106767.0
2023-05-03 12:00:00,75.4,75.49,75.15,75.36,217422.0,71.3247,71.4099,71.0882,71.2869,217422.0
2023-05-03 12:30:00,75.35,75.38,75.12,75.18,56997.0,71.2774,71.3058,71.0598,71.1166,56997.0
2023-05-03 13:00:00,75.15,75.32,74.95,75.31,87749.0,71.0882,71.249,70.899,71.2396,87749.0
2023-05-03 13:30:00,75.32,75.68,75.32,75.65,83271.0,71.249,71.5896,71.249,71.5612,83271.0
2023-05-03 14:00:00,75.63,75.8,75.44,75.55,78899.0,71.5423,71.7031,71.3626,71.4666,78899.0
2023-05-03 14:30:00,75.56,75.87,75.34,75.72,140145.0,71.4761,71.7693,71.268,71.6274,140145.0
2023-05-03 15:00:00,75.75,75.88,75.14,75.26,119539.0,71.6558,71.7788,71.0788,71.1923,119539.0
2023-05-03 15:30:00,75.22,75.39,75.15,75.33,373555.0,71.1544,71.3153,71.0882,71.2585,373555.0
2023-05-04 09:30:00,75.41,76.0,75.11,75.43,100991.0,71.3342,71.8923,71.0504,71.3531,100991.0
2023-05-04 10:00:00,75.42,75.49,74.83,74.9,74892.0,71.3436,71.4099,70.7855,70.8517,74892.0
2023-05-04 10:30:00,74.9,75.08,74.72,74.91,154032.0,70.8517,71.022,70.6815,70.8612,154032.0
2023-05-04 11:00:00,74.91,75.23,74.88,74.97,133107.0,70.8612,71.1639,70.8328,70.918,133107.0
2023-05-04 11:30:00,74.98,75.07,74.88,74.91,131182.0,70.9274,71.0126,70.8328,70.8612,131182.0
2023-05-04 12:00:00,74.91,75.12,74.77,75.12,180152.0,70.8612,71.0598,70.7288,71.0598,180152.0
2023-05-04 12:30:00,75.13,75.19,75.02,75.17,43956.0,71.0693,71.1261,70.9653,71.1071,43956.0
2023-05-04 13:00:00,75.17,75.38,75.12,75.26,40063.0,71.1071,71.3058,71.0598,71.1923,40063.0
2023-05-04 13:30:00,75.27,75.31,75.12,75.2,54566.0,71.2017,71.2396,71.0598,71.1355,54566.0
2023-05-04 14:00:00,75.21,75.39,75.08,75.21,64840.0,71.145,71.3153,71.022,71.145,64840.0
2023-05-04 14:30:00,75.2,75.27,75.07,75.19,64705.0,71.1355,71.2017,71.0126,71.1261,64705.0
2023-05-04 15:00:00,75.19,75.37,75.05,75.34,118531.0,71.1261,71.2963,70.9936,71.268,118531.0
2023-05-04 15:30:00,75.34,75.62,75.18,75.55,416612.0,71.268,71.5328,71.1166,71.4666,416612.0
2023-05-05 09:30:00,76.19,76.47,75.81,76.31,91187.0,72.072,72.3369,71.7126,72.1855,91187.0
2023-05-05 10:00:00,76.34,76.52,76.26,76.27,65108.0,72.2139,72.3842,72.1382,72.1477,65108.0
2023-05-05 10:30:00,76.3,76.32,76.03,76.13,74449.0,72.1761,72.195,71.9207,72.0153,74449.0
2023-05-05 11:00:00,76.14,76.27,76.1,76.19,33053.0,72.0247,72.1477,71.9869,72.072,33053.0
2023-05-05 11:30:00,76.19,76.21,76.07,76.13,56495.0,72.072,72.0909,71.9585,72.0153,56495.0
2023-05-05 12:00:00,76.12,76.23,76.05,76.17,81079.0,72.0058,72.1099,71.9396,72.0531,81079.0
2023-05-05 12:30:00,76.16,76.19,75.81,75.96,103906.0,72.0436,72.072,71.7126,71.8544,103906.0
2023-05-05 13:00:00,75.97,76.19,75.91,76.16,76443.0,71.8639,72.072,71.8071,72.0436,76443.0
2023-05-05 13:30:00,76.17,76.37,76.17,76.34,37581.0,72.0531,72.2423,72.0531,72.2139,37581.0
2023-05-05 14:00:00,76.33,76.44,76.24,76.42,46026.0,72.2044,72.3085,72.1193,72.2896,46026.0
2023-05-05 14:30:00,76.42,76.67,76.41,76.62,67828.0,72.2896,72.5261,72.2801,72.4788,67828.0
2023-05-05 15:00:00,76.64,76.71,76.57,76.64,65122.0,72.4977,72.5639,72.4315,72.4977,65122.0
2023-05-05 15:30:00,76.66,76.78,76.56,76.78,276217.0,72.5166,72.6301,72.422,72.6301,276217.0
2023-05-08 09:30:00,77.04,77.11,76.71,76.97,156456.0,72.8761,72.9423,72.5639,72.8099,156456.0
2023-05-08 10:00:00,77.0,77.14,76.73,76.78,91400.0,72.8382,72.9707,72.5828,72.6301,91400.0
2023-05-08 10:30:00,76.79,76.96,76.66,76.78,92067.0,72.6396,72.8004,72.5166,72.6301,92067.0
2023-05-08 11:00:00,76.77,76.86,76.5,76.5,60308.0,72.6207,72.7058,72.3653,72.3653,60308.0
2023-05-08 11:30:00,76.5,76.5,76.23,76.25,41527.0,72.3653,72.3653,72.1099,72.1288,41527.0
2023-05-08 12:00:00,76.24,76.24,76.05,76.1,40940.0,72.1193,72.1193,71.9396,71.9869,40940.0
2023-05-08 12:30:00,76.11,76.12,75.96,76.09,36711.0,71.9963,72.0058,71.8544,71.9774,36711.0
2023-05-08 13:00:00,76.1,76.21,76.03,76.03,31604.0,71.9869,72.0909,71.9207,71.9207,31604.0
2023-05-08 13:30:00,76.04,76.11,75.96,75.96,41674.0,71.9301,71.9963,71.8544,71.8544,41674.0
2023-05-08 14:00:00,75.96,76.15,75.81,76.15,63408.0,71.8544,72.0342,71.7126,72.0342,63408.0
2023-05-08 14:30:00,76.16,76.17,76.03,76.1,54072.0,72.0436,72.0531,71.9207,71.9869,54072.0
2023-05-08 15:00:00,76.11,76.24,76.06,76.19,78491.0,71.9963,72.1193,71.949,72.072,78491.0
2023-05-08 15:30:00,76.21,76.3,76.0,76.08,171279.0,72.0909,72.1761,71.8923,71.968,171279.0
2023-05-09 09:30:00,75.92,76.38,75.18,75.9,107748.0,71.8166,72.2517,71.1166,71.7977,107748.0
2023-05-09 10:00:00,75.9,76.23,75.87,75.88,79293.0,71.7977,72.1099,71.7693,71.7788,79293.0
2023-05-09 10:30:00,75.89,75.94,75.76,75.81,67545.0,71.7882,71.8355,71.6653,71.7126,67545.0
2023-05-09 11:00:00,75.81,76.13,75.81,76.03,90842.0,71.7126,72.0153,71.7126,71.9207,90842.0
2023-05-09 11:30:00,76.04,76.3,76.02,76.03,70719.0,71.9301,72.1761,71.9112,71.9207,70719.0
2023-05-09 12:00:00,76.03,76.3,76.0,76.16,40487.0,71.9207,72.1761,71.8923,72.0436,40487.0
2023-05-09 12:30:00,76.17,76.27,76.09,76.13,53182.0,72.0531,72.1477,71.9774,72.0153,53182.0
2023-05-09 13:00:00,76.13,76.13,76.0,76.07,51840.0,72.0153,72.0153,71.8923,71.9585,51840.0
2023-05-09 13:30:00,76.06,76.17,76.02,76.13,52401.0,71.949,72.0531,71.9112,72.0153,52401.0
2023-05-09 14:00:00,76.15,76.18,76.03,76.05,64366.0,72.0342,72.0626,71.9207,71.9396,64366.0
2023-05-09 14:30:00,76.05,76.08,75.95,75.99,70614.0,71.9396,71.968,71.845,71.8828,70614.0
2023-05-09 15:00:00,75.99,76.12,75.97,76.09,105581.0,71.8828,72.0058,71.8639,71.9774,105581.0
2023-05-09 15:30:00,76.09,76.18,75.86,75.98,329526.0,71.9774,72.0626,71.7599,71.8734,329526.0
2023-05-10 09:30:00,76.27,76.42,74.9,75.06,146190.0,72.1477,72.2896,70.8517,71.0031,146190.0
2023-05-10 10:00:00,75.05,75.13,74.48,74.5,130367.0,70.9936,71.0693,70.4544,70.4734,130367.0
2023-05-10 10:30:00,74.52,74.71,74.45,74.55,112925.0,70.4923,70.672,70.4261,70.5207,112925.0
2023-05-10 11:00:00,74.57,74.6,74.2,74.25,67375.0,70.5396,70.568,70.1896,70.2369,67375.0
2023-05-10 11:30:00,74.25,74.3,74.11,74.13,85742.0,70.2369,70.2842,70.1044,70.1234,85742.0
2023-05-10 12:00:00,74.16,74.18,73.82,73.83,74274.0,70.1517,70.1707,69.8301,69.8396,74274.0
2023-05-10 12:30:00,73.82,73.86,73.47,73.56,78540.0,69.8301,69.8679,69.499,69.5842,78540.0
2023-05-10 13:00:00,73.54,73.6,73.35,73.41,81489.0,69.5652,69.622,69.3855,69.4423,81489.0
2023-05-10 13:30:00,73.4,73.47,73.28,73.39,96083.0,69.4328,69.499,69.3193,69.4234,96083.0
2023-05-10 14:00:00,73.4,73.57,73.34,73.39,113686.0,69.4328,69.5936,69.3761,69.4234,113686.0
2023-05-10 14:30:00,73.41,73.61,73.41,73.44,189421.0,69.4423,69.6315,69.4423,69.4707,189421.0
2023-05-10 15:00:00,73.44,73.63,73.37,73.49,314471.0,69.4707,69.6504,69.4044,69.5179,314471.0
2023-05-10 15:30:00,73.49,73.71,73.36,73.39,590727.0,69.5179,69.7261,69.395,69.4234,590727.0
2023-05-11 09:30:00,72.96,73.05,71.9,72.64,312329.0,69.0166,69.1017,68.0139,68.7139,312329.0
2023-05-11 10:00:00,72.62,72.94,72.56,72.8,113175.0,68.695,68.9977,68.6382,68.8652,113175.0
2023-05-11 10:30:00,72.78,73.54,72.78,73.42,287397.0,68.8463,69.5652,68.8463,69.4517,287397.0
2023-05-11 11:00:00,73.43,73.45,72.94,72.97,114057.0,69.4612,69.4801,68.9977,69.0261,114057.0
2023-05-11 11:30:00,72.98,73.26,72.96,73.06,124247.0,69.0355,69.3004,69.0166,69.1112,124247.0
2023-05-11 12:00:00,73.06,73.21,72.94,73.2,78566.0,69.1112,69.2531,68.9977,69.2436,78566.0
2023-05-11 12:30:00,73.19,73.36,73.15,73.28,63462.0,69.2342,69.395,69.1963,69.3193,63462.0
2023-05-11 13:00:00,73.28,73.31,73.15,73.23,64667.0,69.3193,69.3477,69.1963,69.272,64667.0
2023-05-11 13:30:00,73.22,73.49,73.2,73.38,75951.0,69.2625,69.5179,69.2436,69.4139,75951.0
2023-05-11 14:00:00,73.38,73.39,73.2,73.31,73073.0,69.4139,69.4234,69.2436,69.3477,73073.0
2023-05-11 14:30:00,73.33,73.63,73.32,73.62,62494.0,69.3666,69.6504,69.3571,69.6409,62494.0
2023-05-11 15:00:00,73.64,73.7,73.56,73.7,93162.0,69.6598,69.7166,69.5842,69.7166,93162.0
2023-05-11 15:30:00,73.68,73.8,73.61,73.66,410143.0,69.6977,69.8112,69.6315,69.6788,410143.0
2023-05-12 09:30:00,73.97,74.43,73.88,74.04,57570.0,69.972,70.4071,69.8869,70.0382,57570.0
2023-05-12 10:00:00,73.96,74.1,73.92,74.03,148708.0,69.9625,70.095,69.9247,70.0288,148708.0
2023-05-12 10:30:00,74.04,74.24,73.92,74.04,51386.0,70.0382,70.2274,69.9247,70.0382,51386.0
2023-05-12 11:00:00,74.04,74.06,73.84,73.94,48019.0,70.0382,70.0571,69.849,69.9436,48019.0
2023-05-12 11:30:00,73.93,74.02,73.77,74.0,58367.0,69.9342,70.0193,69.7828,70.0004,58367.0
2023-05-12 12:00:00,74.01,74.03,73.79,73.85,64196.0,70.0098,70.0288,69.8017,69.8585,64196.0
2023-05-12 12:30:00,73.86,73.98,73.76,73.83,75458.0,69.8679,69.9815,69.7734,69.8396,75458.0
2023-05-12 13:00:00,73.82,74.08,73.74,74.02,87024.0,69.8301,70.0761,69.7544,70.0193,87024.0
2023-05-12 13:30:00,74.02,74.08,73.92,73.95,48964.0,70.0193,70.0761,69.9247,69.9531,48964.0
2023-05-12 14:00:00,73.95,74.14,73.89,74.09,48511.0,69.9531,70.1328,69.8963,70.0855,48511.0
2023-05-12 14:30:00,74.09,74.34,73.98,74.32,54573.0,70.0855,70.322,69.9815,70.3031,54573.0
2023-05-12 15:00:00,74.33,74.45,74.25,74.44,85075.0,70.3125,70.4261,70.2369,70.4166,85075.0
2023-05-12 15:30:00,74.45,74.78,74.44,74.64,480247.0,70.4261,70.7382,70.4166,70.6058,480247.0
2023-05-15 09:30:00,74.52,74.53,73.93,74.02,61701.0,70.4923,70.5017,69.9342,70.0193,61701.0
2023-05-15 10:00:00,74.08,74.46,74.04,74.45,62207.0,70.0761,70.4355,70.0382,70.4261,62207.0
2023-05-15 10:30:00,74.46,74.57,74.27,74.5,84452.0,70.4355,70.5396,70.2558,70.4734,84452.0
2023-05-15 11:00:00,74.5,74.53,74.32,74.48,68168.0,70.4734,70.5017,70.3031,70.4544,68168.0
2023-05-15 11:30:00,74.44,74.45,74.2,74.35,75127.0,70.4166,70.4261,70.1896,70.3315,75127.0
2023-05-15 12:00:00,74.36,74.45,74.27,74.44,72161.0,70.3409,70.4261,70.2558,70.4166,72161.0
2023-05-15 12:30:00,74.49,74.71,74.45,74.57,48745.0,70.4639,70.672,70.4261,70.5396,48745.0
2023-05-15 13:00:00,74.57,74.64,74.49,74.49,98394.0,70.5396,70.6058,70.4639,70.4639,98394.0
2023-05-15 13:30:00,74.49,74.49,74.36,74.45,48795.0,70.4639,70.4639,70.3409,70.4261,48795.0
2023-05-15 14:00:00,74.46,74.53,74.26,74.27,46575.0,70.4355,70.5017,70.2463,70.2558,46575.0
2023-05-15 14:30:00,74.26,74.33,74.13,74.16,122387.0,70.2463,70.3125,70.1234,70.1517,122387.0
2023-05-15 15:00:00,74.16,74.4,74.15,74.39,99495.0,70.1517,70.3788,70.1423,70.3693,99495.0
2023-05-15 15:30:00,74.38,74.48,74.28,74.46,276193.0,70.3598,70.4544,70.2652,70.4355,276193.0
2023-05-16 09:30:00,74.14,74.14,73.42,73.61,118570.0,70.1328,70.1328,69.4517,69.6315,118570.0
2023-05-16 10:00:00,73.62,73.94,73.61,73.94,73698.0,69.6409,69.9436,69.6315,69.9436,73698.0
2023-05-16 10:30:00,73.95,73.98,73.82,73.86,63176.0,69.9531,69.9815,69.8301,69.8679,63176.0
2023-05-16 11:00:00,73.87,73.91,73.65,73.73,194089.0,69.8774,69.9152,69.6693,69.745,194089.0
2023-05-16 11:30:00,73.7,73.73,73.52,73.71,44966.0,69.7166,69.745,69.5463,69.7261,44966.0
2023-05-16 12:00:00,73.72,74.02,73.7,74.02,22702.0,69.7355,70.0193,69.7166,70.0193,22702.0
2023-05-16 12:30:00,74.01,74.04,73.83,73.86,30776.0,70.0098,70.0382,69.8396,69.8679,30776.0
2023-05-16 13:00:00,73.9,73.9,73.68,73.7,21816.0,69.9058,69.9058,69.6977,69.7166,21816.0
2023-05-16 13:30:00,73.71,73.8,73.62,73.76,40584.0,69.7261,69.8112,69.6409,69.7734,40584.0
2023-05-16 14:00:00,73.77,73.8,73.64,73.65,114021.0,69.7828,69.8112,69.6598,69.6693,114021.0
2023-05-16 14:30:00,73.65,73.66,73.42,73.44,73058.0,69.6693,69.6788,69.4517,69.4707,73058.0
2023-05-16 15:00:00,73.46,73.64,73.42,73.55,107115.0,69.4896,69.6598,69.4517,69.5747,107115.0
2023-05-16 15:30:00,73.53,73.58,73.35,73.42,174012.0,69.5558,69.6031,69.3855,69.4517,174012.0
2023-05-17 09:30:00,73.48,73.73,72.7,72.71,82867.0,69.5085,69.745,68.7706,68.7801,82867.0
2023-05-17 10:00:00,72.72,72.96,72.72,72.95,46911.0,68.7896,69.0166,68.7896,69.0071,46911.0
2023-05-17 10:30:00,72.94,73.05,72.88,73.04,42231.0,68.9977,69.1017,68.9409,69.0923,42231.0
2023-05-17 11:00:00,73.09,73.3,73.05,73.2,32467.0,69.1396,69.3382,69.1017,69.2436,32467.0
2023-05-17 11:30:00,73.21,73.22,72.91,72.91,36877.0,69.2531,69.2625,68.9693,68.9693,36877.0
2023-05-17 12:00:00,72.93,72.93,72.81,72.9,59365.0,68.9882,68.9882,68.8747,68.9598,59365.0
2023-05-17 12:30:00,72.94,73.27,72.93,73.21,29067.0,68.9977,69.3098,68.9882,69.2531,29067.0
2023-05-17 13:00:00,73.22,73.48,73.21,73.47,36236.0,69.2625,69.5085,69.2531,69.499,36236.0
2023-05-17 13:30:00,73.48,73.64,73.48,73.6,47891.0,69.5085,69.6598,69.5085,69.622,47891.0
2023-05-17 14:00:00,73.61,73.62,73.38,73.45,46057.0,69.6315,69.6409,69.4139,69.4801,46057.0
2023-05-17 14:30:00,73.46,73.48,73.29,73.33,62807.0,69.4896,69.5085,69.3288,69.3666,62807.0
2023-05-17 15:00:00,73.34,73.42,73.22,73.26,50168.0,69.3761,69.4517,69.2625,69.3004,50168.0
2023-05-17 15:30:00,73.28,73.43,73.22,73.3,150444.0,69.3193,69.4612,69.2625,69.3382,150444.0
2023-05-18 09:30:00,73.12,73.22,72.91,73.11,50044.0,69.1679,69.2625,68.9693,69.1585,50044.0
2023-05-18 10:00:00,73.11,73.22,72.94,73.18,73443.0,69.1585,69.2625,68.9977,69.2247,73443.0
2023-05-18 10:30:00,73.18,73.38,73.18,73.3,39173.0,69.2247,69.4139,69.2247,69.3382,39173.0
2023-05-18 11:00:00,73.31,73.32,72.81,72.87,87593.0,69.3477,69.3571,68.8747,68.9315,87593.0
2023-05-18 11:30:00,72.88,73.02,72.72,72.77,64618.0,68.9409,69.0734,68.7896,68.8369,64618.0
2023-05-18 12:00:00,72.73,72.75,72.48,72.53,104174.0,68.799,68.8179,68.5625,68.6098,104174.0
2023-05-18 12:30:00,72.53,72.57,72.18,72.27,72794.0,68.6098,68.6477,68.2788,68.3639,72794.0
2023-05-18 13:00:00,72.27,72.72,72.25,72.54,65934.0,68.3639,68.7896,68.345,68.6193,65934.0
2023-05-18 13:30:00,72.53,72.68,72.49,72.57,48285.0,68.6098,68.7517,68.572,68.6477,48285.0
2023-05-18 14:00:00,72.57,72.86,72.5,72.83,39272.0,68.6477,68.922,68.5815,68.8936,39272.0
2023-05-18 14:30:00,72.84,72.96,72.79,72.9,46175.0,68.9031,69.0166,68.8558,68.9598,46175.0
2023-05-18 15:00:00,72.9,72.94,72.73,72.84,83779.0,68.9598,68.9977,68.799,68.9031,83779.0
2023-05-18 15:30:00,72.84,73.29,72.82,73.21,347424.0,68.9031,69.3288,68.8842,69.2531,347424.0
2023-05-19 09:30:00,73.55,73.7,73.25,73.57,207339.0,69.5747,69.7166,69.2909,69.5936,207339.0
2023-05-19 10:00:00,73.59,73.83,73.41,73.65,135151.0,69.6125,69.8396,69.4423,69.6693,135151.0
2023-05-19 10:30:00,73.65,73.65,73.16,73.3,86512.0,69.6693,69.6693,69.2058,69.3382,86512.0
2023-05-19 11:00:00,73.31,73.42,72.98,73.03,123689.0,69.3477,69.4517,69.0355,69.0828,123689.0
2023-05-19 11:30:00,73.04,73.17,72.87,73.13,82112.0,69.0923,69.2152,68.9315,69.1774,82112.0
2023-05-19 12:00:00,73.13,73.32,73.11,73.17,68961.0,69.1774,69.3571,69.1585,69.2152,68961.0
2023-05-19 12:30:00,73.16,73.23,72.94,73.22,86540.0,69.2058,69.272,68.9977,69.2625,86540.0
2023-05-19 13:00:00,73.23,73.34,73.18,73.27,70885.0,69.272,69.3761,69.2247,69.3098,70885.0
2023-05-19 13:30:00,73.27,73.36,73.16,73.16,97074.0,69.3098,69.395,69.2058,69.2058,97074.0
2023-05-19 14:00:00,73.16,73.29,73.15,73.19,85017.0,69.2058,69.3288,69.1963,69.2342,85017.0
2023-05-19 14:30:00,73.19,73.42,73.1,73.42,133192.0,69.2342,69.4517,69.149,69.4517,133192.0
2023-05-19 15:00:00,73.43,73.47,72.94,73.04,184582.0,69.4612,69.499,68.9977,69.0923,184582.0
2023-05-19 15:30:00,73.04,73.23,72.93,73.15,524163.0,69.0923,69.272,68.9882,69.1963,524163.0
2023-05-22 09:30:00,73.12,73.38,72.56,72.6,63077.0,69.1679,69.4139,68.6382,68.6761,63077.0
2023-05-22 10:00:00,72.59,72.95,72.54,72.81,63502.0,68.6666,69.0071,68.6193,68.8747,63502.0
2023-05-22 10:30:00,72.81,72.83,72.2,72.26,108353.0,68.8747,68.8936,68.2977,68.3544,108353.0
2023-05-22 11:00:00,72.29,72.55,72.29,72.46,57213.0,68.3828,68.6288,68.3828,68.5436,57213.0
2023-05-22 11:30:00,72.45,72.57,72.3,72.42,47226.0,68.5342,68.6477,68.3923,68.5058,47226.0
2023-05-22 12:00:00,72.41,72.44,72.07,72.1,90352.0,68.4963,68.5247,68.1747,68.2031,90352.0
2023-05-22 12:30:00,72.11,72.35,72.11,72.35,60021.0,68.2125,68.4396,68.2125,68.4396,60021.0
2023-05-22 13:00:00,72.34,72.43,72.22,72.25,55427.0,68.4301,68.5152,68.3166,68.345,55427.0
2023-05-22 13:30:00,72.23,72.26,71.99,72.07,80078.0,68.326,68.3544,68.099,68.1747,80078.0
2023-05-22 14:00:00,72.07,72.26,72.05,72.2,79609.0,68.1747,68.3544,68.1558,68.2977,79609.0
2023-05-22 14:30:00,72.2,72.24,72.12,72.2,89440.0,68.2977,68.3355,68.222,68.2977,89440.0
2023-05-22 15:00:00,72.21,72.28,71.96,72.0,132912.0,68.3071,68.3733,68.0706,68.1085,132912.0
2023-05-22 15:30:00,72.0,72.03,71.7,71.82,464972.0,68.1085,68.1369,67.8247,67.9382,464972.0
2023-05-23 09:30:00,71.25,71.54,70.51,70.91,129888.0,67.399,67.6733,66.699,67.0774,129888.0
2023-05-23 10:00:00,70.94,71.06,70.52,70.88,129979.0,67.1058,67.2193,66.7085,67.049,129979.0
2023-05-23 10:30:00,70.87,71.01,70.79,70.89,156375.0,67.0396,67.172,66.9639,67.0585,156375.0
2023-05-23 11:00:00,70.89,70.93,70.82,70.88,116370.0,67.0585,67.0963,66.9923,67.049,116370.0
2023-05-23 11:30:00,70.88,70.89,70.69,70.74,93030.0,67.049,67.0585,66.8693,66.9166,93030.0
2023-05-23 12:00:00,70.73,70.91,70.69,70.85,55153.0,66.9071,67.0774,66.8693,67.0206,55153.0
2023-05-23 12:30:00,70.85,70.88,70.63,70.65,80024.0,67.0206,67.049,66.8125,66.8314,80024.0
2023-05-23 13:00:00,70.65,70.83,70.52,70.54,104056.0,66.8314,67.0017,66.7085,66.7274,104056.0
2023-05-23 13:30:00,70.52,70.81,70.42,70.81,103855.0,66.7085,66.9828,66.6139,66.9828,103855.0
2023-05-23 14:00:00,70.81,70.87,70.37,70.43,105217.0,66.9828,67.0396,66.5666,66.6233,105217.0
2023-05-23 14:30:00,70.43,70.73,70.4,70.66,516165.0,66.6233,66.9071,66.595,66.8409,516165.0
2023-05-23 15:00:00,70.68,70.98,70.68,70.87,140445.0,66.8598,67.1436,66.8598,67.0396,140445.0
2023-05-23 15:30:00,70.87,71.0,70.8,70.8,373749.0,67.0396,67.1625,66.9733,66.9733,373749.0
2023-05-24 09:30:00,70.68,70.89,70.54,70.86,152814.0,66.8598,67.0585,66.7274,67.0301,152814.0
2023-05-24 10:00:00,70.88,71.34,70.82,71.26,98067.0,67.049,67.4842,66.9923,67.4085,98067.0
2023-05-24 10:30:00,71.27,71.39,71.0,71.08,121061.0,67.4179,67.5315,67.1625,67.2382,121061.0
2023-05-24 11:00:00,71.06,71.32,70.97,71.19,101235.0,67.2193,67.4652,67.1342,67.3423,101235.0
2023-05-24 11:30:00,71.2,71.23,71.0,71.13,105853.0,67.3517,67.3801,67.1625,67.2855,105853.0
2023-05-24 12:00:00,71.14,71.16,70.98,71.06,102748.0,67.295,67.3139,67.1436,67.2193,102748.0
2023-05-24 12:30:00,71.06,71.14,70.94,71.02,115030.0,67.2193,67.295,67.1058,67.1814,115030.0
2023-05-24 13:00:00,71.01,71.13,70.78,71.0,113162.0,67.172,67.2855,66.9544,67.1625,113162.0
2023-05-24 13:30:00,71.0,71.17,70.99,70.99,61063.0,67.1625,67.3233,67.1531,67.1531,61063.0
2023-05-24 14:00:00,71.0,71.05,70.91,70.91,85874.0,67.1625,67.2098,67.0774,67.0774,85874.0
2023-05-24 14:30:00,70.91,71.22,70.88,71.22,103490.0,67.0774,67.3706,67.049,67.3706,103490.0
2023-05-24 15:00:00,71.24,71.5,71.19,71.4,148921.0,67.3896,67.6355,67.3423,67.5409,148921.0
2023-05-24 15:30:00,71.41,71.52,71.18,71.28,351300.0,67.5504,67.6544,67.3328,67.4274,351300.0
2023-05-25 09:30:00,70.61,71.31,70.11,70.25,123723.0,66.7936,67.4558,66.3206,66.4531,123723.0
2023-05-25 10:00:00,70.27,70.48,69.96,70.43,85499.0,66.472,66.6706,66.1787,66.6233,85499.0
2023-05-25 10:30:00,70.41,70.45,70.07,70.1,102103.0,66.6044,66.6423,66.2828,66.3112,102103.0
2023-05-25 11:00:00,70.12,70.54,70.12,70.28,197332.0,66.3301,66.7274,66.3301,66.4814,197332.0
2023-05-25 11:30:00,70.27,70.33,70.17,70.23,121518.0,66.472,66.5287,66.3774,66.4341,121518.0
2023-05-25 12:00:00,70.23,70.52,70.23,70.38,118244.0,66.4341,66.7085,66.4341,66.576,118244.0
2023-05-25 12:30:00,70.38,70.65,70.37,70.56,80269.0,66.576,66.8314,66.5666,66.7463,80269.0
2023-05-25 13:00:00,70.57,70.87,70.39,70.86,116621.0,66.7558,67.0396,66.5855,67.0301,116621.0
2023-05-25 13:30:00,70.88,70.96,70.71,70.95,108335.0,67.049,67.1247,66.8882,67.1152,108335.0
2023-05-25 14:00:00,70.96,71.15,70.86,70.94,123473.0,67.1247,67.3044,67.0301,67.1058,123473.0
2023-05-25 14:30:00,70.94,71.08,70.87,71.07,253090.0,67.1058,67.2382,67.0396,67.2287,253090.0
2023-05-25 15:00:00,71.09,71.19,70.71,70.74,179073.0,67.2477,67.3423,66.8882,66.9166,179073.0
2023-05-25 15:30:00,70.74,70.83,70.48,70.5,290893.0,66.9166,67.0017,66.6706,66.6896,290893.0
2023-05-26 09:30:00,70.51,70.88,70.39,70.48,88545.0,66.699,67.049,66.5855,66.6706,88545.0
2023-05-26 10:00:00,70.48,71.03,70.47,70.95,131692.0,66.6706,67.1909,66.6612,67.1152,131692.0
2023-05-26 10:30:00,70.95,70.98,70.59,70.84,101135.0,67.1152,67.1436,66.7747,67.0112,101135.0
2023-05-26 11:00:00,70.85,70.91,70.48,70.56,115423.0,67.0206,67.0774,66.6706,66.7463,115423.0
2023-05-26 11:30:00,70.56,70.56,70.26,70.33,77845.0,66.7463,66.7463,66.4625,66.5287,77845.0
2023-05-26 12:00:00,70.32,70.62,70.3,70.59,64016.0,66.5193,66.8031,66.5004,66.7747,64016.0
2023-05-26 12:30:00,70.6,70.67,70.5,70.5,58970.0,66.7841,66.8504,66.6896,66.6896,58970.0
2023-05-26 13:00:00,70.51,70.69,70.42,70.67,80261.0,66.699,66.8693,66.6139,66.8504,80261.0
2023-05-26 13:30:00,70.66,70.7,70.52,70.63,65182.0,66.8409,66.8787,66.7085,66.8125,65182.0
2023-05-26 14:00:00,70.64,70.71,70.59,70.69,79903.0,66.822,66.8882,66.7747,66.8693,79903.0
2023-05-26 14:30:00,70.7,70.78,70.44,70.47,136236.0,66.8787,66.9544,66.6328,66.6612,136236.0
2023-05-26 15:00:00,70.5,70.6,70.42,70.56,93366.0,66.6896,66.7841,66.6139,66.7463,93366.0
2023-05-26 15:30:00,70.57,70.85,70.56,70.72,253507.0,66.7558,67.0206,66.7463,66.8977,253507.0
2023-05-30 09:30:00,70.21,70.8,69.35,69.72,182817.0,66.4152,66.9733,65.6017,65.9517,182817.0
2023-05-30 10:00:00,69.7,69.83,69.44,69.51,151682.0,65.9328,66.0558,65.6868,65.7531,151682.0
2023-05-30 10:30:00,69.51,69.69,69.34,69.68,130502.0,65.7531,65.9233,65.5923,65.9139,130502.0
2023-05-30 11:00:00,69.68,69.78,69.41,69.53,128896.0,65.9139,66.0085,65.6585,65.772,128896.0
2023-05-30 11:30:00,69.51,69.53,69.36,69.36,86875.0,65.7531,65.772,65.6112,65.6112,86875.0
2023-05-30 12:00:00,69.36,69.57,69.33,69.47,83729.0,65.6112,65.8098,65.5828,65.7152,83729.0
2023-05-30 12:30:00,69.44,69.58,69.35,69.48,105703.0,65.6868,65.8193,65.6017,65.7247,105703.0
2023-05-30 13:00:00,69.5,69.5,69.26,69.3,104487.0,65.7436,65.7436,65.5166,65.5544,104487.0
2023-05-30 13:30:00,69.3,69.45,69.22,69.38,132333.0,65.5544,65.6963,65.4787,65.6301,132333.0
2023-05-30 14:00:00,69.41,69.48,69.36,69.45,69691.0,65.6585,65.7247,65.6112,65.6963,69691.0
2023-05-30 14:30:00,69.47,69.52,69.35,69.41,123318.0,65.7152,65.7625,65.6017,65.6585,123318.0
2023-05-30 15:00:00,69.42,69.47,69.25,69.44,338758.0,65.6679,65.7152,65.5071,65.6868,338758.0
2023-05-30 15:30:00,69.44,69.59,69.34,69.53,335572.0,65.6868,65.8287,65.5923,65.772,335572.0
2023-05-31 09:30:00,69.58,69.9,69.37,69.75,151349.0,65.8193,66.122,65.6206,65.9801,151349.0
2023-05-31 10:00:00,69.75,70.19,69.69,70.13,134354.0,65.9801,66.3963,65.9233,66.3396,134354.0
2023-05-31 10:30:00,70.13,70.18,69.78,69.9,90246.0,66.3396,66.3868,66.0085,66.122,90246.0
2023-05-31 11:00:00,69.89,69.98,69.79,69.88,64869.0,66.1125,66.1977,66.0179,66.1031,64869.0
2023-05-31 11:30:00,69.88,69.99,69.84,69.91,82894.0,66.1031,66.2071,66.0652,66.1314,82894.0
2023-05-31 12:00:00,69.92,69.94,69.82,69.85,77842.0,66.1409,66.1598,66.0463,66.0747,77842.0
2023-05-31 12:30:00,69.85,69.86,69.58,69.71,71367.0,66.0747,66.0841,65.8193,65.9423,71367.0
2023-05-31 13:00:00,69.71,69.83,69.6,69.64,71083.0,65.9423,66.0558,65.8382,65.876,71083.0
2023-05-31 13:30:00,69.64,69.94,69.55,69.93,70542.0,65.876,66.1598,65.7909,66.1504,70542.0
2023-05-31 14:00:00,69.93,70.0,69.85,69.92,70116.0,66.1504,66.2166,66.0747,66.1409,70116.0
2023-05-31 14:30:00,69.92,69.95,69.67,69.81,91900.0,66.1409,66.1693,65.9044,66.0368,91900.0
2023-05-31 15:00:00,69.82,70.0,69.8,69.99,108726.0,66.0463,66.2166,66.0274,66.2071,108726.0
2023-05-31 15:30:00,70.0,70.13,69.94,69.99,500343.0,66.2166,66.3396,66.1598,66.2071,500343.0
2023-06-01 09:30:00,70.31,70.66,70.12,70.36,117662.0,66.5098,66.8409,66.3301,66.5571,117662.0
2023-06-01 10:00:00,70.32,70.81,70.31,70.81,206830.0,66.5193,66.9828,66.5098,66.9828,206830.0
2023-06-01 10:30:00,70.8,71.49,70.59,71.29,367529.0,66.9733,67.626,66.7747,67.4369,367529.0
2023-06-01 11:00:00,71.27,71.27,70.65,70.65,129691.0,67.4179,67.4179,66.8314,66.8314,129691.0
2023-06-01 11:30:00,70.66,70.81,70.46,70.78,120253.0,66.8409,66.9828,66.6517,66.9544,120253.0
2023-06-01 12:00:00,70.78,70.9,70.66,70.87,112080.0,66.9544,67.0679,66.8409,67.0396,112080.0
2023-06-01 12:30:00,70.86,71.11,70.84,70.91,98278.0,67.0301,67.2666,67.0112,67.0774,98278.0
2023-06-01 13:00:00,70.91,71.05,70.88,70.9,127720.0,67.0774,67.2098,67.049,67.0679,127720.0
2023-06-01 13:30:00,70.9,71.3,70.85,71.26,121608.0,67.0679,67.4463,67.0206,67.4085,121608.0
2023-06-01 14:00:00,71.27,71.29,71.11,71.23,95690.0,67.4179,67.4369,67.2666,67.3801,95690.0
2023-06-01 14:30:00,71.23,71.4,71.22,71.37,110212.0,67.3801,67.5409,67.3706,67.5125,110212.0
2023-06-01 15:00:00,71.37,71.38,71.11,71.12,130473.0,67.5125,67.522,67.2666,67.276,130473.0
2023-06-01 15:30:00,71.12,71.33,71.0,71.28,400448.0,67.276,67.4747,67.1625,67.4274,400448.0
2023-06-02 09:30:00,71.85,72.08,71.65,71.68,73142.0,67.9666,68.1842,67.7774,67.8058,73142.0
2023-06-02 10:00:00,71.67,71.67,71.43,71.61,53855.0,67.7963,67.7963,67.5693,67.7396,53855.0
2023-06-02 10:30:00,71.65,72.08,71.58,72.01,51127.0,67.7774,68.1842,67.7112,68.1179,51127.0
2023-06-02 11:00:00,72.02,72.23,72.0,72.21,41999.0,68.1274,68.326,68.1085,68.3071,41999.0
2023-06-02 11:30:00,72.21,72.22,71.89,72.01,54693.0,68.3071,68.3166,68.0044,68.1179,54693.0
2023-06-02 12:00:00,72.01,72.24,72.01,72.24,65383.0,68.1179,68.3355,68.1179,68.3355,65383.0
2023-06-02 12:30:00,72.23,72.35,72.16,72.35,42498.0,68.326,68.4396,68.2598,68.4396,42498.0
2023-06-02 13:00:00,72.36,72.5,72.34,72.49,85970.0,68.449,68.5815,68.4301,68.572,85970.0
2023-06-02 13:30:00,72.51,72.57,72.45,72.56,64513.0,68.5909,68.6477,68.5342,68.6382,64513.0
2023-06-02 14:00:00,72.56,72.6,72.33,72.39,56681.0,68.6382,68.6761,68.4206,68.4774,56681.0
2023-06-02 14:30:00,72.38,72.51,72.36,72.5,58473.0,68.4679,68.5909,68.449,68.5815,58473.0
2023-06-02 15:00:00,72.51,72.74,72.5,72.55,86522.0,68.5909,68.8085,68.5815,68.6288,86522.0
2023-06-02 15:30:00,72.55,72.68,72.51,72.64,259662.0,68.6288,68.7517,68.5909,68.7139,259662.0
2023-06-05 09:30:00,72.53,72.7,72.18,72.28,61723.0,68.6098,68.7706,68.2788,68.3733,61723.0
2023-06-05 10:00:00,72.24,72.39,71.64,72.0,102160.0,68.3355,68.4774,67.7679,68.1085,102160.0
2023-06-05 10:30:00,71.99,72.03,71.69,71.81,112035.0,68.099,68.1369,67.8152,67.9287,112035.0
2023-06-05 11:00:00,71.79,71.95,71.76,71.89,75631.0,67.9098,68.0612,67.8815,68.0044,75631.0
2023-06-05 11:30:00,71.89,72.03,71.85,71.98,51116.0,68.0044,68.1369,67.9666,68.0896,51116.0
2023-06-05 12:00:00,72.01,72.15,72.0,72.1,81558.0,68.1179,68.2504,68.1085,68.2031,81558.0
2023-06-05 12:30:00,72.13,72.37,72.03,72.29,124115.0,68.2315,68.4585,68.1369,68.3828,124115.0
2023-06-05 13:00:00,72.34,72.56,72.32,72.52,117892.0,68.4301,68.6382,68.4112,68.6004,117892.0
2023-06-05 13:30:00,72.5,72.61,72.45,72.52,105192.0,68.5815,68.6855,68.5342,68.6004,105192.0
2023-06-05 14:00:00,72.53,72.82,72.5,72.78,90935.0,68.6098,68.8842,68.5815,68.8463,90935.0
2023-06-05 14:30:00,72.78,72.79,72.38,72.51,122353.0,68.8463,68.8558,68.4679,68.5909,122353.0
2023-06-05 15:00:00,72.52,72.58,72.36,72.58,103128.0,68.6004,68.6571,68.449,68.6571,103128.0
2023-06-05 15:30:00,72.58,72.71,72.46,72.54,241785.0,68.6571,68.7801,68.5436,68.6193,241785.0
2023-06-06 09:30:00,72.26,72.76,72.01,72.32,61605.0,68.3544,68.8274,68.1179,68.4112,61605.0
2023-06-06 10:00:00,72.34,72.55,72.29,72.33,55149.0,68.4301,68.6288,68.3828,68.4206,55149.0
2023-06-06 10:30:00,72.36,72.55,72.21,72.54,88073.0,68.449,68.6288,68.3071,68.6193,88073.0
2023-06-06 11:00:00,72.54,72.8,72.46,72.7,60997.0,68.6193,68.8652,68.5436,68.7706,60997.0
2023-06-06 11:30:00,72.68,72.75,72.4,72.4,60248.0,68.7517,68.8179,68.4869,68.4869,60248.0
2023-06-06 12:00:00,72.39,72.6,72.38,72.48,37266.0,68.4774,68.6761,68.4679,68.5625,37266.0
2023-06-06 12:30:00,72.48,72.49,72.32,72.39,65913.0,68.5625,68.572,68.4112,68.4774,65913.0
2023-06-06 13:00:00,72.35,72.43,72.24,72.36,49073.0,68.4396,68.5152,68.3355,68.449,49073.0
2023-06-06 13:30:00,72.36,72.8,72.36,72.78,76012.0,68.449,68.8652,68.449,68.8463,76012.0
2023-06-06 14:00:00,72.77,72.78,72.5,72.55,55412.0,68.8369,68.8463,68.5815,68.6288,55412.0
2023-06-06 14:30:00,72.55,72.79,72.53,72.79,57059.0,68.6288,68.8558,68.6098,68.8558,57059.0
2023-06-06 15:00:00,72.8,72.93,72.74,72.87,80171.0,68.8652,68.9882,68.8085,68.9315,80171.0
2023-06-06 15:30:00,72.88,72.99,72.84,72.86,174837.0,68.9409,69.045,68.9031,68.922,174837.0
2023-06-07 09:30:00,71.87,72.19,71.5,71.81,146657.0,67.9855,68.2882,67.6355,67.9287,146657.0
2023-06-07 10:00:00,71.81,71.92,71.51,71.75,117175.0,67.9287,68.0328,67.645,67.872,117175.0
2023-06-07 10:30:00,71.77,72.2,71.69,72.19,82254.0,67.8909,68.2977,67.8152,68.2882,82254.0
2023-06-07 11:00:00,72.2,72.27,72.1,72.17,61111.0,68.2977,68.3639,68.2031,68.2693,61111.0
2023-06-07 11:30:00,72.18,72.43,72.17,72.23,53127.0,68.2788,68.5152,68.2693,68.326,53127.0
2023-06-07 12:00:00,72.24,72.59,72.23,72.55,83873.0,68.3355,68.6666,68.326,68.6288,83873.0
2023-06-07 12:30:00,72.56,72.61,72.4,72.5,40200.0,68.6382,68.6855,68.4869,68.5815,40200.0
2023-06-07 13:00:00,72.51,72.73,72.45,72.7,57533.0,68.5909,68.799,68.5342,68.7706,57533.0
2023-06-07 13:30:00,72.7,72.81,72.67,72.81,53039.0,68.7706,68.8747,68.7423,68.8747,53039.0
2023-06-07 14:00:00,72.81,72.93,72.68,72.7,53015.0,68.8747,68.9882,68.7517,68.7706,53015.0
2023-06-07 14:30:00,72.68,72.82,72.63,72.82,58488.0,68.7517,68.8842,68.7044,68.8842,58488.0
2023-06-07 15:00:00,72.81,72.98,72.74,72.91,82442.0,68.8747,69.0355,68.8085,68.9693,82442.0
2023-06-07 15:30:00,72.91,73.15,72.67,72.69,707324.0,68.9693,69.1963,68.7423,68.7612,707324.0
2023-06-08 09:30:00,72.71,72.71,71.6,72.07,234985.0,68.7801,68.7801,67.7301,68.1747,234985.0
2023-06-08 10:00:00,72.05,72.19,71.85,71.98,146554.0,68.1558,68.2882,67.9666,68.0896,146554.0
2023-06-08 10:30:00,71.98,72.07,71.66,71.67,148916.0,68.0896,68.1747,67.7869,67.7963,148916.0
2023-06-08 11:00:00,71.68,72.08,71.53,72.01,161224.0,67.8058,68.1842,67.6639,68.1179,161224.0
2023-06-08 11:30:00,72.02,72.21,71.98,72.05,146016.0,68.1274,68.3071,68.0896,68.1558,146016.0
2023-06-08 12:00:00,72.01,72.3,71.92,72.28,54170.0,68.1179,68.3923,68.0328,68.3733,54170.0
2023-06-08 12:30:00,72.28,72.32,72.1,72.17,52285.0,68.3733,68.4112,68.2031,68.2693,52285.0
2023-06-08 13:00:00,72.15,72.24,72.03,72.15,56839.0,68.2504,68.3355,68.1369,68.2504,56839.0
2023-06-08 13:30:00,72.14,72.34,71.95,71.99,135819.0,68.2409,68.4301,68.0612,68.099,135819.0
2023-06-08 14:00:00,72.0,72.01,71.88,71.95,74739.0,68.1085,68.1179,67.995,68.0612,74739.0
2023-06-08 14:30:00,71.96,72.22,71.95,72.21,70022.0,68.0706,68.3166,68.0612,68.3071,70022.0
2023-06-08 15:00:00,72.2,72.25,72.07,72.08,106434.0,68.2977,68.345,68.1747,68.1842,106434.0
2023-06-08 15:30:00,72.07,72.2,72.0,72.09,274858.0,68.1747,68.2977,68.1085,68.1936,274858.0
2023-06-09 09:30:00,72.03,72.54,71.75,72.48,131986.0,68.1369,68.6193,67.872,68.5625,131986.0
2023-06-09 10:00:00,72.47,72.68,72.36,72.64,64426.0,68.5531,68.7517,68.449,68.7139,64426.0
2023-06-09 10:30:00,72.61,72.73,72.47,72.52,76487.0,68.6855,68.799,68.5531,68.6004,76487.0
2023-06-09 11:00:00,72.53,72.54,72.18,72.31,67554.0,68.6098,68.6193,68.2788,68.4017,67554.0
2023-06-09 11:30:00,72.31,72.36,72.18,72.2,49002.0,68.4017,68.449,68.2788,68.2977,49002.0
2023-06-09 12:00:00,72.22,72.41,72.18,72.32,41936.0,68.3166,68.4963,68.2788,68.4112,41936.0
2023-06-09 12:30:00,72.32,72.34,72.22,72.33,36561.0,68.4112,68.4301,68.3166,68.4206,36561.0
2023-06-09 13:00:00,72.33,72.34,72.19,72.23,46229.0,68.4206,68.4301,68.2882,68.326,46229.0
2023-06-09 13:30:00,72.24,72.33,72.2,72.23,51988.0,68.3355,68.4206,68.2977,68.326,51988.0
2023-06-09 14:00:00,72.25,72.34,72.22,72.28,55913.0,68.345,68.4301,68.3166,68.3733,55913.0
2023-06-09 14:30:00,72.28,72.43,72.26,72.43,77014.0,68.3733,68.5152,68.3544,68.5152,77014.0
2023-06-09 15:00:00,72.44,72.66,72.39,72.63,81085.0,68.5247,68.7328,68.4774,68.7044,81085.0
2023-06-09 15:30:00,72.63,72.64,72.44,72.55,220622.0,68.7044,68.7139,68.5247,68.6288,220622.0
2023-06-12 09:30:00,72.8,72.86,72.35,72.55,73917.0,68.8652,68.922,68.4396,68.6288,73917.0
2023-06-12 10:00:00,72.54,72.58,72.21,72.32,80216.0,68.6193,68.6571,68.3071,68.4112,80216.0
2023-06-12 10:30:00,72.3,72.3,72.08,72.22,61159.0,68.3923,68.3923,68.1842,68.3166,61159.0
2023-06-12 11:00:00,72.23,72.26,71.98,72.05,65003.0,68.326,68.3544,68.0896,68.1558,65003.0
2023-06-12 11:30:00,72.04,72.08,71.93,71.99,63392.0,68.1463,68.1842,68.0423,68.099,63392.0
2023-06-12 12:00:00,71.98,72.23,71.98,72.08,68404.0,68.0896,68.326,68.0896,68.1842,68404.0
2023-06-12 12:30:00,72.08,72.31,72.07,72.24,41136.0,68.1842,68.4017,68.1747,68.3355,41136.0
2023-06-12 13:00:00,72.22,72.27,72.11,72.12,71780.0,68.3166,68.3639,68.2125,68.222,71780.0
2023-06-12 13:30:00,72.13,72.2,72.09,72.17,46038.0,68.2315,68.2977,68.1936,68.2693,46038.0
2023-06-12 14:00:00,72.17,72.26,72.05,72.06,80593.0,68.2693,68.3544,68.1558,68.1652,80593.0
2023-06-12 14:30:00,72.08,72.21,72.08,72.16,72890.0,68.1842,68.3071,68.1842,68.2598,72890.0
2023-06-12 15:00:00,72.17,72.33,72.1,72.22,148507.0,68.2693,68.4206,68.2031,68.3166,148507.0
2023-06-12 15:30:00,72.21,72.34,72.13,72.33,311692.0,68.3071,68.4301,68.2315,68.4206,311692.0
2023-06-13 09:30:00,72.02,72.66,71.75,72.63,128065.0,68.1274,68.7328,67.872,68.7044,128065.0
2023-06-13 10:00:00,72.65,72.82,72.44,72.82,77006.0,68.7233,68.8842,68.5247,68.8842,77006.0
2023-06-13 10:30:00,72.83,72.86,72.6,72.7,89454.0,68.8936,68.922,68.6761,68.7706,89454.0
2023-06-13 11:00:00,72.7,72.78,72.58,72.59,111557.0,68.7706,68.8463,68.6571,68.6666,111557.0
2023-06-13 11:30:00,72.6,72.75,72.53,72.6,239030.0,68.6761,68.8179,68.6098,68.6761,239030.0
2023-06-13 12:00:00,72.59,72.7,72.53,72.65,93546.0,68.6666,68.7706,68.6098,68.7233,93546.0
2023-06-13 12:30:00,72.65,72.76,72.6,72.62,104961.0,68.7233,68.8274,68.6761,68.695,104961.0
2023-06-13 13:00:00,72.61,72.94,72.59,72.91,213206.0,68.6855,68.9977,68.6666,68.9693,213206.0
2023-06-13 13:30:00,72.92,72.93,72.75,72.8,107420.0,68.9788,68.9882,68.8179,68.8652,107420.0
2023-06-13 14:00:00,72.79,72.87,72.62,72.67,42230.0,68.8558,68.9315,68.695,68.7423,42230.0
2023-06-13 14:30:00,72.66,72.67,72.48,72.53,59954.0,68.7328,68.7423,68.5625,68.6098,59954.0
2023-06-13 15:00:00,72.53,72.7,72.52,72.63,54169.0,68.6098,68.7706,68.6004,68.7044,54169.0
2023-06-13 15:30:00,72.64,72.78,72.63,72.76,298726.0,68.7139,68.8463,68.7044,68.8274,298726.0
2023-06-14 09:30:00,73.3,73.61,73.02,73.43,71960.0,69.3382,69.6315,69.0734,69.4612,71960.0
2023-06-14 10:00:00,73.43,73.51,73.18,73.28,49392.0,69.4612,69.5369,69.2247,69.3193,49392.0
2023-06-14 10:30:00,73.27,73.42,73.18,73.4,49602.0,69.3098,69.4517,69.2247,69.4328,49602.0
2023-06-14 11:00:00,73.4,73.55,73.28,73.46,98591.0,69.4328,69.5747,69.3193,69.4896,98591.0
2023-06-14 11:30:00,73.49,73.69,73.43,73.65,58942.0,69.5179,69.7071,69.4612,69.6693,58942.0
2023-06-14 12:00:00,73.65,73.69,73.49,73.66,49314.0,69.6693,69.7071,69.5179,69.6788,49314.0
2023-06-14 12:30:00,73.67,73.67,73.33,73.41,54272.0,69.6882,69.6882,69.3666,69.4423,54272.0
2023-06-14 13:00:00,73.41,73.44,73.22,73.33,68076.0,69.4423,69.4707,69.2625,69.3666,68076.0
2023-06-14 13:30:00,73.34,73.35,73.24,73.27,57304.0,69.3761,69.3855,69.2815,69.3098,57304.0
2023-06-14 14:00:00,73.24,73.26,72.62,72.9,93973.0,69.2815,69.3004,68.695,68.9598,93973.0
2023-06-14 14:30:00,72.89,73.15,72.83,72.94,189579.0,68.9504,69.1963,68.8936,68.9977,189579.0
2023-06-14 15:00:00,72.94,73.09,72.77,72.85,93985.0,68.9977,69.1396,68.8369,68.9125,93985.0
2023-06-14 15:30:00,72.85,72.87,72.53,72.84,324559.0,68.9125,68.9315,68.6098,68.9031,324559.0
2023-06-15 09:30:00,72.99,73.26,72.78,72.88,146087.0,69.045,69.3004,68.8463,68.9409,146087.0
2023-06-15 10:00:00,72.9,73.03,72.6,72.89,97814.0,68.9598,69.0828,68.6761,68.9504,97814.0
2023-06-15 10:30:00,72.88,72.95,72.69,72.82,97566.0,68.9409,69.0071,68.7612,68.8842,97566.0
2023-06-15 11:00:00,72.86,73.07,72.82,73.02,256956.0,68.922,69.1206,68.8842,69.0734,256956.0
2023-06-15 11:30:00,73.01,73.09,72.89,72.98,65245.0,69.0639,69.1396,68.9504,69.0355,65245.0
2023-06-15 12:00:00,72.97,73.01,72.86,72.96,81811.0,69.0261,69.0639,68.922,69.0166,81811.0
2023-06-15 12:30:00,72.96,73.01,72.87,72.98,49815.0,69.0166,69.0639,68.9315,69.0355,49815.0
2023-06-15 13:00:00,72.98,73.05,72.9,73.05,50776.0,69.0355,69.1017,68.9598,69.1017,50776.0
2023-06-15 13:30:00,73.06,73.18,73.04,73.16,108372.0,69.1112,69.2247,69.0923,69.2058,108372.0
2023-06-15 14:00:00,73.16,73.42,73.16,73.36,171973.0,69.2058,69.4517,69.2058,69.395,171973.0
2023-06-15 14:30:00,73.35,73.55,73.3,73.49,148087.0,69.3855,69.5747,69.3382,69.5179,148087.0
2023-06-15 15:00:00,73.5,73.59,73.41,73.44,185763.0,69.5274,69.6125,69.4423,69.4707,185763.0
2023-06-15 15:30:00,73.44,73.46,73.26,73.42,407059.0,69.4707,69.4896,69.3004,69.4517,407059.0
2023-06-16 09:30:00,73.33,73.79,73.28,73.43,500612.0,69.3666,69.8017,69.3193,69.4612,500612.0
2023-06-16 10:00:00,73.47,73.63,73.13,73.26,93803.0,69.499,69.6504,69.1774,69.3004,93803.0
2023-06-16 10:30:00,73.26,73.45,73.16,73.16,118715.0,69.3004,69.4801,69.2058,69.2058,118715.0
2023-06-16 11:00:00,73.16,73.21,72.95,73.05,72923.0,69.2058,69.2531,69.0071,69.1017,72923.0
2023-06-16 11:30:00,73.06,73.12,72.98,73.1,57468.0,69.1112,69.1679,69.0355,69.149,57468.0
2023-06-16 12:00:00,73.1,73.5,73.1,73.44,58741.0,69.149,69.5274,69.149,69.4707,58741.0
2023-06-16 12:30:00,73.44,73.5,73.27,73.38,102882.0,69.4707,69.5274,69.3098,69.4139,102882.0
2023-06-16 13:00:00,73.37,73.38,73.19,73.21,78827.0,69.4044,69.4139,69.2342,69.2531,78827.0
2023-06-16 13:30:00,73.21,73.21,72.96,73.1,64367.0,69.2531,69.2531,69.0166,69.149,64367.0
2023-06-16 14:00:00,73.1,73.19,72.91,72.93,125209.0,69.149,69.2342,68.9693,68.9882,125209.0
2023-06-16 14:30:00,72.92,72.95,72.78,72.9,97259.0,68.9788,69.0071,68.8463,68.9598,97259.0
2023-06-16 15:00:00,72.91,73.19,72.83,73.03,114330.0,68.9693,69.2342,68.8936,69.0828,114330.0
2023-06-16 15:30:00,73.04,73.8,73.04,73.39,578002.0,69.0923,69.8112,69.0923,69.4234,578002.0
2023-06-20 09:30:00,73.03,73.38,72.93,72.94,88691.0,69.0828,69.4139,68.9882,68.9977,88691.0
2023-06-20 10:00:00,72.95,72.95,72.55,72.73,106233.0,69.0071,69.0071,68.6288,68.799,106233.0
2023-06-20 10:30:00,72.73,73.02,72.58,73.02,103687.0,68.799,69.0734,68.6571,69.0734,103687.0
2023-06-20 11:00:00,73.06,73.15,72.79,72.81,49607.0,69.1112,69.1963,68.8558,68.8747,49607.0
2023-06-20 11:30:00,72.81,73.02,72.81,72.94,43899.0,68.8747,69.0734,68.8747,68.9977,43899.0
2023-06-20 12:00:00,72.94,72.94,72.69,72.87,62121.0,68.9977,68.9977,68.7612,68.9315,62121.0
2023-06-20 12:30:00,72.87,73.07,72.86,73.03,55916.0,68.9315,69.1206,68.922,69.0828,55916.0
2023-06-20 13:00:00,73.04,73.06,72.75,72.77,70042.0,69.0923,69.1112,68.8179,68.8369,70042.0
2023-06-20 13:30:00,72.77,72.93,72.72,72.89,55631.0,68.8369,68.9882,68.7896,68.9504,55631.0
2023-06-20 14:00:00,72.9,72.94,72.84,72.93,60789.0,68.9598,68.9977,68.9031,68.9882,60789.0
2023-06-20 14:30:00,72.93,72.93,72.78,72.81,105399.0,68.9882,68.9882,68.8463,68.8747,105399.0
2023-06-20 15:00:00,72.81,72.86,72.72,72.76,66447.0,68.8747,68.922,68.7896,68.8274,66447.0
2023-06-20 15:30:00,72.75,72.79,72.46,72.48,273466.0,68.8179,68.8558,68.5436,68.5625,273466.0
2023-06-21 09:30:00,72.25,72.35,71.91,72.13,90463.0,68.345,68.4396,68.0233,68.2315,90463.0
2023-06-21 10:00:00,72.12,72.4,71.99,72.31,90467.0,68.222,68.4869,68.099,68.4017,90467.0
2023-06-21 10:30:00,72.35,72.38,72.19,72.37,73460.0,68.4396,68.4679,68.2882,68.4585,73460.0
2023-06-21 11:00:00,72.39,72.54,72.37,72.37,59053.0,68.4774,68.6193,68.4585,68.4585,59053.0
2023-06-21 11:30:00,72.37,72.64,72.31,72.64,44626.0,68.4585,68.7139,68.4017,68.7139,44626.0
2023-06-21 12:00:00,72.68,72.8,72.58,72.69,26172.0,68.7517,68.8652,68.6571,68.7612,26172.0
2023-06-21 12:30:00,72.69,72.74,72.47,72.48,29175.0,68.7612,68.8085,68.5531,68.5625,29175.0
2023-06-21 13:00:00,72.48,72.5,72.36,72.4,34426.0,68.5625,68.5815,68.449,68.4869,34426.0
2023-06-21 13:30:00,72.41,72.54,72.34,72.52,27513.0,68.4963,68.6193,68.4301,68.6004,27513.0
2023-06-21 14:00:00,72.55,72.72,72.52,72.63,46910.0,68.6288,68.7896,68.6004,68.7044,46910.0
2023-06-21 14:30:00,72.63,72.63,72.47,72.58,53587.0,68.7044,68.7044,68.5531,68.6571,53587.0
2023-06-21 15:00:00,72.59,72.6,72.5,72.53,54579.0,68.6666,68.6761,68.5815,68.6098,54579.0
2023-06-21 15:30:00,72.52,72.62,72.43,72.62,183102.0,68.6004,68.695,68.5152,68.695,183102.0
2023-06-22 09:30:00,73.24,73.35,72.79,73.03,108413.0,69.2815,69.3855,68.8558,69.0828,108413.0
2023-06-22 10:00:00,72.97,73.22,72.97,73.0,53906.0,69.0261,69.2625,69.0261,69.0544,53906.0
2023-06-22 10:30:00,73.0,73.06,72.83,72.92,51711.0,69.0544,69.1112,68.8936,68.9788,51711.0
2023-06-22 11:00:00,72.92,73.11,72.9,72.99,36586.0,68.9788,69.1585,68.9598,69.045,36586.0
2023-06-22 11:30:00,72.99,73.03,72.8,72.81,30371.0,69.045,69.0828,68.8652,68.8747,30371.0
2023-06-22 12:00:00,72.8,72.95,72.77,72.85,33784.0,68.8652,69.0071,68.8369,68.9125,33784.0
2023-06-22 12:30:00,72.86,72.93,72.83,72.84,30047.0,68.922,68.9882,68.8936,68.9031,30047.0
2023-06-22 13:00:00,72.86,72.99,72.8,72.97,28716.0,68.922,69.045,68.8652,69.0261,28716.0
2023-06-22 13:30:00,72.96,73.01,72.9,73.0,24473.0,69.0166,69.0639,68.9598,69.0544,24473.0
2023-06-22 14:00:00,73.01,73.1,72.98,73.09,39786.0,69.0639,69.149,69.0355,69.1396,39786.0
2023-06-22 14:30:00,73.09,73.16,73.04,73.05,43320.0,69.1396,69.2058,69.0923,69.1017,43320.0
2023-06-22 15:00:00,73.06,73.06,72.95,73.0,55373.0,69.1112,69.1112,69.0071,69.0544,55373.0
2023-06-22 15:30:00,73.0,73.24,72.95,73.24,197038.0,69.0544,69.2815,69.0071,69.2815,197038.0
2023-06-23 09:30:00,73.17,73.37,72.92,72.95,136402.0,69.2152,69.4044,68.9788,69.0071,136402.0
2023-06-23 10:00:00,72.96,73.32,72.95,73.3,110858.0,69.0166,69.3571,69.0071,69.3382,110858.0
2023-06-23 10:30:00,73.3,73.31,73.03,73.16,69696.0,69.3382,69.3477,69.0828,69.2058,69696.0
2023-06-23 11:00:00,73.15,73.24,72.87,72.95,56624.0,69.1963,69.2815,68.9315,69.0071,56624.0
2023-06-23 11:30:00,72.95,73.09,72.89,72.99,42783.0,69.0071,69.1396,68.9504,69.045,42783.0
2023-06-23 12:00:00,73.0,73.04,72.83,72.89,37524.0,69.0544,69.0923,68.8936,68.9504,37524.0
2023-06-23 12:30:00,72.9,72.92,72.75,72.83,31835.0,68.9598,68.9788,68.8179,68.8936,31835.0
2023-06-23 13:00:00,72.83,72.84,72.71,72.75,54752.0,68.8936,68.9031,68.7801,68.8179,54752.0
2023-06-23 13:30:00,72.77,72.86,72.74,72.84,32392.0,68.8369,68.922,68.8085,68.9031,32392.0
2023-06-23 14:00:00,72.84,72.85,72.66,72.66,65418.0,68.9031,68.9125,68.7328,68.7328,65418.0
2023-06-23 14:30:00,72.66,72.71,72.47,72.52,44143.0,68.7328,68.7801,68.5531,68.6004,44143.0
2023-06-23 15:00:00,72.51,72.55,72.43,72.43,67911.0,68.5909,68.6288,68.5152,68.5152,67911.0
2023-06-23 15:30:00,72.43,72.5,72.17,72.46,563140.0,68.5152,68.5815,68.2693,68.5436,563140.0
2023-06-26 09:30:00,72.49,72.78,72.44,72.53,63781.0,68.572,68.8463,68.5247,68.6098,63781.0
2023-06-26 10:00:00,72.53,72.54,72.06,72.07,81632.0,68.6098,68.6193,68.1652,68.1747,81632.0
2023-06-26 10:30:00,72.06,72.18,72.0,72.09,608024.0,68.1652,68.2788,68.1085,68.1936,608024.0
2023-06-26 11:00:00,72.09,72.38,72.08,72.22,317906.0,68.1936,68.4679,68.1842,68.3166,317906.0
2023-06-26 11:30:00,72.23,72.62,72.23,72.49,124734.0,68.326,68.695,68.326,68.572,124734.0
2023-06-26 12:00:00,72.51,72.58,72.42,72.49,55496.0,68.5909,68.6571,68.5058,68.572,55496.0
2023-06-26 12:30:00,72.47,72.55,72.35,72.55,37064.0,68.5531,68.6288,68.4396,68.6288,37064.0
2023-06-26 13:00:00,72.56,72.82,72.5,72.75,53175.0,68.6382,68.8842,68.5815,68.8179,53175.0
2023-06-26 13:30:00,72.75,72.8,72.66,72.71,65427.0,68.8179,68.8652,68.7328,68.7801,65427.0
2023-06-26 14:00:00,72.72,72.72,72.55,72.56,42905.0,68.7896,68.7896,68.6288,68.6382,42905.0
2023-06-26 14:30:00,72.56,72.74,72.56,72.69,63619.0,68.6382,68.8085,68.6382,68.7612,63619.0
2023-06-26 15:00:00,72.71,72.76,72.61,72.71,100712.0,68.7801,68.8274,68.6855,68.7801,100712.0
2023-06-26 15:30:00,72.7,72.71,72.35,72.37,435144.0,68.7706,68.7801,68.4396,68.4585,435144.0
2023-06-27 09:30:00,72.31,72.82,72.26,72.8,234740.0,68.4017,68.8842,68.3544,68.8652,234740.0
2023-06-27 10:00:00,72.8,73.24,72.79,73.11,232389.0,68.8652,69.2815,68.8558,69.1585,232389.0
2023-06-27 10:30:00,73.1,73.5,73.09,73.39,92812.0,69.149,69.5274,69.1396,69.4234,92812.0
2023-06-27 11:00:00,73.37,73.39,73.17,73.25,115194.0,69.4044,69.4234,69.2152,69.2909,115194.0
2023-06-27 11:30:00,73.25,73.35,73.14,73.16,75951.0,69.2909,69.3855,69.1869,69.2058,75951.0
2023-06-27 12:00:00,73.17,73.29,73.15,73.2,108046.0,69.2152,69.3288,69.1963,69.2436,108046.0
2023-06-27 12:30:00,73.2,73.6,73.19,73.51,77802.0,69.2436,69.622,69.2342,69.5369,77802.0
2023-06-27 13:00:00,73.51,73.57,73.44,73.47,53443.0,69.5369,69.5936,69.4707,69.499,53443.0
2023-06-27 13:30:00,73.46,73.51,73.4,73.42,73045.0,69.4896,69.5369,69.4328,69.4517,73045.0
2023-06-27 14:00:00,73.41,73.5,73.4,73.43,90257.0,69.4423,69.5274,69.4328,69.4612,90257.0
2023-06-27 14:30:00,73.43,73.58,73.36,73.51,90359.0,69.4612,69.6031,69.395,69.5369,90359.0
2023-06-27 15:00:00,73.51,73.69,73.5,73.64,85094.0,69.5369,69.7071,69.5274,69.6598,85094.0
2023-06-27 15:30:00,73.63,73.64,73.33,73.37,309843.0,69.6504,69.6598,69.3666,69.4044,309843.0
2023-06-28 09:30:00,73.18,73.27,72.38,72.56,90052.0,69.2247,69.3098,68.4679,68.6382,90052.0
2023-06-28 10:00:00,72.58,72.88,72.48,72.69,91682.0,68.6571,68.9409,68.5625,68.7612,91682.0
2023-06-28 10:30:00,72.71,72.73,72.45,72.51,54681.0,68.7801,68.799,68.5342,68.5909,54681.0
2023-06-28 11:00:00,72.5,72.65,72.29,72.63,101300.0,68.5815,68.7233,68.3828,68.7044,101300.0
2023-06-28 11:30:00,72.64,73.01,72.63,72.78,134782.0,68.7139,69.0639,68.7044,68.8463,134782.0
2023-06-28 12:00:00,72.82,73.11,72.8,73.09,39390.0,68.8842,69.1585,68.8652,69.1396,39390.0
2023-06-28 12:30:00,73.07,73.14,72.92,73.13,48631.0,69.1206,69.1869,68.9788,69.1774,48631.0
2023-06-28 13:00:00,73.12,73.28,73.02,73.24,33037.0,69.1679,69.3193,69.0734,69.2815,33037.0
2023-06-28 13:30:00,73.26,73.26,72.89,72.93,33346.0,69.3004,69.3004,68.9504,68.9882,33346.0
2023-06-28 14:00:00,72.94,73.07,72.92,72.98,38473.0,68.9977,69.1206,68.9788,69.0355,38473.0
2023-06-28 14:30:00,73.0,73.12,72.92,72.93,31984.0,69.0544,69.1679,68.9788,68.9882,31984.0
2023-06-28 15:00:00,72.94,73.09,72.85,72.86,106916.0,68.9977,69.1396,68.9125,68.922,106916.0
2023-06-28 15:30:00,72.86,72.99,72.8,72.88,286913.0,68.922,69.045,68.8652,68.9409,286913.0
2023-06-29 09:30:00,72.71,73.17,72.71,73.13,57850.0,68.7801,69.2152,68.7801,69.1774,57850.0
2023-06-29 10:00:00,73.12,73.13,72.86,72.91,95518.0,69.1679,69.1774,68.922,68.9693,95518.0
2023-06-29 10:30:00,72.94,72.96,72.72,72.72,71181.0,68.9977,69.0166,68.7896,68.7896,71181.0
2023-06-29 11:00:00,72.69,72.83,72.67,72.76,58419.0,68.7612,68.8936,68.7423,68.8274,58419.0
2023-06-29 11:30:00,72.74,72.78,72.65,72.65,40187.0,68.8085,68.8463,68.7233,68.7233,40187.0
2023-06-29 12:00:00,72.67,72.77,72.56,72.75,37521.0,68.7423,68.8369,68.6382,68.8179,37521.0
2023-06-29 12:30:00,72.76,72.84,72.54,72.57,51951.0,68.8274,68.9031,68.6193,68.6477,51951.0
2023-06-29 13:00:00,72.57,72.59,72.42,72.5,71647.0,68.6477,68.6666,68.5058,68.5815,71647.0
2023-06-29 13:30:00,72.52,72.71,72.45,72.62,63867.0,68.6004,68.7801,68.5342,68.695,63867.0
2023-06-29 14:00:00,72.65,72.93,72.58,72.87,49305.0,68.7233,68.9882,68.6571,68.9315,49305.0
2023-06-29 14:30:00,72.87,72.96,72.8,72.84,45791.0,68.9315,69.0166,68.8652,68.9031,45791.0
2023-06-29 15:00:00,72.84,72.98,72.84,72.98,69354.0,68.9031,69.0355,68.9031,69.0355,69354.0
2023-06-29 15:30:00,72.97,73.17,72.89,73.17,218716.0,69.0261,69.2152,68.9504,69.2152,218716.0
2023-06-30 09:30:00,73.55,73.61,73.16,73.28,55634.0,69.5747,69.6315,69.2058,69.3193,55634.0
2023-06-30 10:00:00,73.28,73.59,73.26,73.56,75268.0,69.3193,69.6125,69.3004,69.5842,75268.0
2023-06-30 10:30:00,73.57,73.57,73.14,73.34,105757.0,69.5936,69.5936,69.1869,69.3761,105757.0
2023-06-30 11:00:00,73.35,73.7,73.3,73.69,60635.0,69.3855,69.7166,69.3382,69.7071,60635.0
2023-06-30 11:30:00,73.69,73.7,73.48,73.6,59284.0,69.7071,69.7166,69.5085,69.622,59284.0
2023-06-30 12:00:00,73.61,73.76,73.59,73.75,34280.0,69.6315,69.7734,69.6125,69.7639,34280.0
2023-06-30 12:30:00,73.76,73.83,73.69,73.83,58120.0,69.7734,69.8396,69.7071,69.8396,58120.0
2023-06-30 13:00:00,73.83,73.83,73.66,73.74,74360.0,69.8396,69.8396,69.6788,69.7544,74360.0
2023-06-30 13:30:00,73.75,73.81,73.62,73.65,92951.0,69.7639,69.8207,69.6409,69.6693,92951.0
2023-06-30 14:00:00,73.66,73.84,73.6,73.78,91099.0,69.6788,69.849,69.622,69.7923,91099.0
2023-06-30 14:30:00,73.8,73.98,73.8,73.93,75264.0,69.8112,69.9815,69.8112,69.9342,75264.0
2023-06-30 15:00:00,73.93,74.14,73.89,74.12,143592.0,69.9342,70.1328,69.8963,70.1139,143592.0
2023-06-30 15:30:00,74.12,74.3,74.08,74.18,402093.0,70.1139,70.2842,70.0761,70.1707,402093.0
2023-07-03 09:30:00,73.94,74.49,73.8,74.48,67330.0,69.9436,70.4639,69.8112,70.4544,67330.0
2023-07-03 10:00:00,74.5,74.78,74.49,74.6,59232.0,70.4734,70.7382,70.4639,70.568,59232.0
2023-07-03 10:30:00,74.62,74.86,74.52,74.83,93215.0,70.5869,70.8139,70.4923,70.7855,93215.0
2023-07-03 11:00:00,74.85,75.13,74.84,74.99,95096.0,70.8044,71.0693,70.795,70.9369,95096.0
2023-07-03 11:30:00,74.99,75.02,74.81,74.91,108204.0,70.9369,70.9653,70.7666,70.8612,108204.0
2023-07-03 12:00:00,74.91,75.1,74.86,75.08,82616.0,70.8612,71.0409,70.8139,71.022,82616.0
2023-07-03 12:30:00,75.09,75.32,75.03,75.29,212638.0,71.0315,71.249,70.9747,71.2207,212638.0
2023-07-05 09:30:00,74.94,74.94,74.09,74.48,104368.0,70.8896,70.8896,70.0855,70.4544,104368.0
2023-07-05 10:00:00,74.5,74.56,74.41,74.5,78499.0,70.4734,70.5301,70.3882,70.4734,78499.0
2023-07-05 10:30:00,74.5,74.53,74.28,74.39,161389.0,70.4734,70.5017,70.2652,70.3693,161389.0
2023-07-05 11:00:00,74.39,74.48,74.23,74.35,62069.0,70.3693,70.4544,70.218,70.3315,62069.0
2023-07-05 11:30:00,74.35,74.37,74.07,74.08,65526.0,70.3315,70.3504,70.0666,70.0761,65526.0
2023-07-05 12:00:00,74.09,74.13,73.88,73.96,71044.0,70.0855,70.1234,69.8869,69.9625,71044.0
2023-07-05 12:30:00,73.97,74.19,73.97,74.03,80519.0,69.972,70.1801,69.972,70.0288,80519.0
2023-07-05 13:00:00,74.02,74.09,73.92,74.03,52030.0,70.0193,70.0855,69.9247,70.0288,52030.0
2023-07-05 13:30:00,74.04,74.22,73.97,74.18,52036.0,70.0382,70.2085,69.972,70.1707,52036.0
2023-07-05 14:00:00,74.18,74.22,73.95,74.04,64436.0,70.1707,70.2085,69.9531,70.0382,64436.0
2023-07-05 14:30:00,74.04,74.1,73.92,74.05,169919.0,70.0382,70.095,69.9247,70.0477,169919.0
2023-07-05 15:00:00,74.06,74.34,74.06,74.31,134786.0,70.0571,70.322,70.0571,70.2936,134786.0
2023-07-05 15:30:00,74.32,74.34,74.14,74.28,442168.0,70.3031,70.322,70.1328,70.2652,442168.0
2023-07-06 09:30:00,73.52,73.81,73.34,73.74,114294.0,70.0151,70.2913,69.8437,70.2246,114294.0
2023-07-06 10:00:00,73.72,73.89,73.11,73.11,69329.0,70.2056,70.3675,69.6246,69.6246,69329.0
2023-07-06 10:30:00,73.1,73.57,73.04,73.55,65974.0,69.6151,70.0627,69.558,70.0437,65974.0
2023-07-06 11:00:00,73.57,73.82,73.52,73.72,105555.0,70.0627,70.3008,70.0151,70.2056,105555.0
2023-07-06 11:30:00,73.69,73.9,73.56,73.87,69543.0,70.177,70.377,70.0532,70.3484,69543.0
2023-07-06 12:00:00,73.87,73.88,73.67,73.71,54038.0,70.3484,70.3579,70.1579,70.196,54038.0
2023-07-06 12:30:00,73.71,73.82,73.58,73.76,47695.0,70.196,70.3008,70.0722,70.2437,47695.0
2023-07-06 13:00:00,73.76,74.05,73.66,74.05,105725.0,70.2437,70.5198,70.1484,70.5198,105725.0
2023-07-06 13:30:00,74.05,74.15,73.95,74.12,54794.0,70.5198,70.6151,70.4246,70.5865,54794.0
2023-07-06 14:00:00,74.12,74.21,74.11,74.18,81578.0,70.5865,70.6722,70.577,70.6436,81578.0
2023-07-06 14:30:00,74.18,74.38,74.16,74.36,123736.0,70.6436,70.8341,70.6246,70.815,123736.0
2023-07-06 15:00:00,74.36,74.45,74.26,74.31,158013.0,70.815,70.9008,70.7198,70.7674,158013.0
2023-07-06 15:30:00,74.31,74.32,74.12,74.19,360219.0,70.7674,70.777,70.5865,70.6532,360219.0
2023-07-07 09:30:00,74.03,74.51,74.03,74.39,127485.0,70.5008,70.9579,70.5008,70.8436,127485.0
2023-07-07 10:00:00,74.36,74.43,74.17,74.31,54313.0,70.815,70.8817,70.6341,70.7674,54313.0
2023-07-07 10:30:00,74.31,74.5,74.29,74.47,54743.0,70.7674,70.9484,70.7484,70.9198,54743.0
2023-07-07 11:00:00,74.49,74.54,74.28,74.46,80987.0,70.9389,70.9865,70.7389,70.9103,80987.0
2023-07-07 11:30:00,74.44,74.54,74.38,74.47,115014.0,70.8912,70.9865,70.8341,70.9198,115014.0
2023-07-07 12:00:00,74.46,74.61,74.37,74.37,167320.0,70.9103,71.0531,70.8246,70.8246,167320.0
2023-07-07 12:30:00,74.39,74.89,74.34,74.87,131522.0,70.8436,71.3198,70.796,71.3007,131522.0
2023-07-07 13:00:00,74.87,74.98,74.85,74.91,83410.0,71.3007,71.4055,71.2817,71.3388,83410.0
2023-07-07 13:30:00,74.9,74.9,74.62,74.73,83606.0,71.3293,71.3293,71.0627,71.1674,83606.0
2023-07-07 14:00:00,74.72,74.76,74.63,74.69,92925.0,71.1579,71.196,71.0722,71.1293,92925.0
2023-07-07 14:30:00,74.7,74.83,74.67,74.77,110601.0,71.1388,71.2626,71.1103,71.2055,110601.0
2023-07-07 15:00:00,74.77,74.81,74.54,74.55,94248.0,71.2055,71.2436,70.9865,70.996,94248.0
2023-07-07 15:30:00,74.55,74.6,74.23,74.34,344482.0,70.996,71.0436,70.6912,70.796,344482.0
2023-07-10 09:30:00,74.4,75.0,74.24,74.98,109900.0,70.8531,71.4245,70.7008,71.4055,109900.0
2023-07-10 10:00:00,74.99,75.04,74.74,74.79,64195.0,71.415,71.4626,71.1769,71.2245,64195.0
2023-07-10 10:30:00,74.8,75.0,74.8,74.84,66990.0,71.2341,71.4245,71.2341,71.2722,66990.0
2023-07-10 11:00:00,74.85,74.88,74.52,74.64,48196.0,71.2817,71.3103,70.9674,71.0817,48196.0
2023-07-10 11:30:00,74.64,74.75,74.57,74.75,33625.0,71.0817,71.1865,71.015,71.1865,33625.0
2023-07-10 12:00:00,74.76,74.77,74.52,74.61,34361.0,71.196,71.2055,70.9674,71.0531,34361.0
2023-07-10 12:30:00,74.62,74.65,74.56,74.59,25442.0,71.0627,71.0912,71.0055,71.0341,25442.0
2023-07-10 13:00:00,74.59,74.61,74.49,74.52,29424.0,71.0341,71.0531,70.9389,70.9674,29424.0
2023-07-10 13:30:00,74.54,74.6,74.44,74.46,38197.0,70.9865,71.0436,70.8912,70.9103,38197.0
2023-07-10 14:00:00,74.47,74.48,74.31,74.32,48765.0,70.9198,70.9293,70.7674,70.777,48765.0
2023-07-10 14:30:00,74.31,74.32,74.13,74.2,67971.0,70.7674,70.777,70.596,70.6627,67971.0
2023-07-10 15:00:00,74.19,74.19,74.06,74.09,49883.0,70.6532,70.6532,70.5294,70.5579,49883.0
2023-07-10 15:30:00,74.08,74.09,73.76,74.07,367767.0,70.5484,70.5579,70.2437,70.5389,367767.0
2023-07-11 09:30:00,74.24,74.68,74.08,74.63,82706.0,70.7008,71.1198,70.5484,71.0722,82706.0
2023-07-11 10:00:00,74.63,74.72,74.37,74.37,66113.0,71.0722,71.1579,70.8246,70.8246,66113.0
2023-07-11 10:30:00,74.38,74.38,73.93,74.02,100303.0,70.8341,70.8341,70.4055,70.4913,100303.0
2023-07-11 11:00:00,74.02,74.31,73.94,74.23,120612.0,70.4913,70.7674,70.4151,70.6912,120612.0
2023-07-11 11:30:00,74.22,74.27,74.09,74.11,66474.0,70.6817,70.7293,70.5579,70.577,66474.0
2023-07-11 12:00:00,74.11,74.4,74.09,74.2,58284.0,70.577,70.8531,70.5579,70.6627,58284.0
2023-07-11 12:30:00,74.2,74.34,74.16,74.33,60742.0,70.6627,70.796,70.6246,70.7865,60742.0
2023-07-11 13:00:00,74.33,74.39,74.12,74.21,98052.0,70.7865,70.8436,70.5865,70.6722,98052.0
2023-07-11 13:30:00,74.21,74.22,74.03,74.11,73514.0,70.6722,70.6817,70.5008,70.577,73514.0
2023-07-11 14:00:00,74.12,74.13,74.01,74.09,74635.0,70.5865,70.596,70.4817,70.5579,74635.0
2023-07-11 14:30:00,74.1,74.1,73.95,74.02,95785.0,70.5674,70.5674,70.4246,70.4913,95785.0
2023-07-11 15:00:00,74.0,74.02,73.86,73.92,78808.0,70.4722,70.4913,70.3389,70.396,78808.0
2023-07-11 15:30:00,73.92,74.05,73.79,73.99,413357.0,70.396,70.5198,70.2722,70.4627,413357.0
2023-07-12 09:30:00,74.4,74.53,73.77,73.83,75100.0,70.8531,70.9769,70.2532,70.3103,75100.0
2023-07-12 10:00:00,73.84,73.95,73.69,73.94,105081.0,70.3198,70.4246,70.177,70.4151,105081.0
2023-07-12 10:30:00,73.94,74.09,73.9,73.98,78906.0,70.4151,70.5579,70.377,70.4532,78906.0
2023-07-12 11:00:00,73.97,74.1,73.94,74.09,99011.0,70.4436,70.5674,70.4151,70.5579,99011.0
2023-07-12 11:30:00,74.06,74.38,74.0,74.26,84209.0,70.5294,70.8341,70.4722,70.7198,84209.0
2023-07-12 12:00:00,74.24,74.41,74.14,74.31,42772.0,70.7008,70.8627,70.6055,70.7674,42772.0
2023-07-12 12:30:00,74.3,74.33,74.07,74.07,62416.0,70.7579,70.7865,70.5389,70.5389,62416.0
2023-07-12 13:00:00,74.07,74.19,74.03,74.09,82021.0,70.5389,70.6532,70.5008,70.5579,82021.0
2023-07-12 13:30:00,74.09,74.15,74.04,74.12,69724.0,70.5579,70.6151,70.5103,70.5865,69724.0
2023-07-12 14:00:00,74.11,74.24,74.09,74.11,42977.0,70.577,70.7008,70.5579,70.577,42977.0
2023-07-12 14:30:00,74.11,74.13,73.99,74.03,55478.0,70.577,70.596,70.4627,70.5008,55478.0
2023-07-12 15:00:00,74.03,74.1,73.93,73.98,78358.0,70.5008,70.5674,70.4055,70.4532,78358.0
2023-07-12 15:30:00,73.98,74.07,73.77,73.82,260488.0,70.4532,70.5389,70.2532,70.3008,260488.0
2023-07-13 09:30:00,73.9,74.02,73.66,73.7,67090.0,70.377,70.4913,70.1484,70.1865,67090.0
2023-07-13 10:00:00,73.71,73.71,73.33,73.36,55516.0,70.196,70.196,69.8342,69.8627,55516.0
2023-07-13 10:30:00,73.36,73.54,73.35,73.44,63640.0,69.8627,70.0341,69.8532,69.9389,63640.0
2023-07-13 11:00:00,73.43,73.74,73.38,73.67,66265.0,69.9294,70.2246,69.8818,70.1579,66265.0
2023-07-13 11:30:00,73.69,73.9,73.68,73.84,59601.0,70.177,70.377,70.1675,70.3198,59601.0
2023-07-13 12:00:00,73.85,73.97,73.83,73.89,51799.0,70.3294,70.4436,70.3103,70.3675,51799.0
2023-07-13 12:30:00,73.89,73.94,73.79,73.85,49516.0,70.3675,70.4151,70.2722,70.3294,49516.0
2023-07-13 13:00:00,73.85,73.89,73.74,73.82,55236.0,70.3294,70.3675,70.2246,70.3008,55236.0
2023-07-13 13:30:00,73.84,73.92,73.79,73.86,56783.0,70.3198,70.396,70.2722,70.3389,56783.0
2023-07-13 14:00:00,73.85,73.9,73.78,73.81,47917.0,70.3294,70.377,70.2627,70.2913,47917.0
2023-07-13 14:30:00,73.8,73.83,73.65,73.69,49982.0,70.2817,70.3103,70.1389,70.177,49982.0
2023-07-13 15:00:00,73.69,73.72,73.53,73.59,80048.0,70.177,70.2056,70.0246,70.0818,80048.0
2023-07-13 15:30:00,73.6,73.61,73.26,73.27,419513.0,70.0913,70.1008,69.7675,69.777,419513.0
2023-07-14 09:30:00,73.1,73.2,72.53,72.56,84735.0,69.6151,69.7103,69.0723,69.1009,84735.0
2023-07-14 10:00:00,72.54,72.68,72.42,72.49,62847.0,69.0818,69.2151,68.9675,69.0342,62847.0
2023-07-14 10:30:00,72.49,72.85,72.48,72.76,62960.0,69.0342,69.377,69.0247,69.2913,62960.0
2023-07-14 11:00:00,72.77,72.95,72.77,72.9,93494.0,69.3008,69.4723,69.3008,69.4247,93494.0
2023-07-14 11:30:00,72.9,72.99,72.79,72.9,43730.0,69.4247,69.5104,69.3199,69.4247,43730.0
2023-07-14 12:00:00,72.91,73.04,72.85,72.98,96019.0,69.4342,69.558,69.377,69.5008,96019.0
2023-07-14 12:30:00,72.99,73.04,72.81,72.96,93174.0,69.5104,69.558,69.3389,69.4818,93174.0
2023-07-14 13:00:00,72.97,73.22,72.97,73.14,58906.0,69.4913,69.7294,69.4913,69.6532,58906.0
2023-07-14 13:30:00,73.14,73.26,73.11,73.22,63140.0,69.6532,69.7675,69.6246,69.7294,63140.0
2023-07-14 14:00:00,73.23,73.47,73.18,73.32,100409.0,69.7389,69.9675,69.6913,69.8246,100409.0
2023-07-14 14:30:00,73.33,73.38,73.13,73.17,85552.0,69.8342,69.8818,69.6437,69.6818,85552.0
2023-07-14 15:00:00,73.18,73.39,73.05,73.34,84519.0,69.6913,69.8913,69.5675,69.8437,84519.0
2023-07-14 15:30:00,73.35,73.35,73.02,73.11,295777.0,69.8532,69.8532,69.5389,69.6246,295777.0
2023-07-17 09:30:00,72.89,73.31,72.65,73.28,64426.0,69.4151,69.8151,69.1866,69.7865,64426.0
2023-07-17 10:00:00,73.28,73.48,73.23,73.45,67494.0,69.7865,69.977,69.7389,69.9484,67494.0
2023-07-17 10:30:00,73.47,73.63,73.23,73.29,44819.0,69.9675,70.1198,69.7389,69.7961,44819.0
2023-07-17 11:00:00,73.28,73.53,73.28,73.37,44685.0,69.7865,70.0246,69.7865,69.8722,44685.0
2023-07-17 11:30:00,73.34,73.54,73.33,73.46,44947.0,69.8437,70.0341,69.8342,69.958,44947.0
2023-07-17 12:00:00,73.46,73.5,73.38,73.5,36621.0,69.958,69.996,69.8818,69.996,36621.0
2023-07-17 12:30:00,73.49,73.68,73.43,73.52,37410.0,69.9865,70.1675,69.9294,70.0151,37410.0
2023-07-17 13:00:00,73.51,73.51,73.33,73.39,34972.0,70.0056,70.0056,69.8342,69.8913,34972.0
2023-07-17 13:30:00,73.39,73.4,73.27,73.38,48487.0,69.8913,69.9008,69.777,69.8818,48487.0
2023-07-17 14:00:00,73.38,73.57,73.35,73.55,59083.0,69.8818,70.0627,69.8532,70.0437,59083.0
2023-07-17 14:30:00,73.55,73.62,73.45,73.57,52652.0,70.0437,70.1103,69.9484,70.0627,52652.0
2023-07-17 15:00:00,73.57,73.65,73.55,73.58,78709.0,70.0627,70.1389,70.0437,70.0722,78709.0
2023-07-17 15:30:00,73.57,73.59,73.31,73.41,248289.0,70.0627,70.0818,69.8151,69.9103,248289.0
2023-07-18 09:30:00,73.19,73.64,72.9,73.53,95232.0,69.7008,70.1294,69.4247,70.0246,95232.0
2023-07-18 10:00:00,73.55,73.55,73.29,73.4,82719.0,70.0437,70.0437,69.7961,69.9008,82719.0
2023-07-18 10:30:00,73.4,73.49,73.32,73.35,63634.0,69.9008,69.9865,69.8246,69.8532,63634.0
2023-07-18 11:00:00,73.34,73.45,73.25,73.31,71509.0,69.8437,69.9484,69.758,69.8151,71509.0
2023-07-18 11:30:00,73.31,73.31,72.96,73.05,84298.0,69.8151,69.8151,69.4818,69.5675,84298.0
2023-07-18 12:00:00,73.05,73.1,72.79,72.81,95244.0,69.5675,69.6151,69.3199,69.3389,95244.0
2023-07-18 12:30:00,72.81,72.81,72.5,72.55,55363.0,69.3389,69.3389,69.0437,69.0913,55363.0
2023-07-18 13:00:00,72.55,72.59,72.44,72.56,103834.0,69.0913,69.1294,68.9866,69.1009,103834.0
2023-07-18 13:30:00,72.57,72.71,72.54,72.63,42288.0,69.1104,69.2437,69.0818,69.1675,42288.0
2023-07-18 14:00:00,72.62,72.64,72.42,72.64,55513.0,69.158,69.177,68.9675,69.177,55513.0
2023-07-18 14:30:00,72.64,72.65,72.32,72.45,82682.0,69.177,69.1866,68.8723,68.9961,82682.0
2023-07-18 15:00:00,72.45,72.59,72.4,72.56,86183.0,68.9961,69.1294,68.9485,69.1009,86183.0
2023-07-18 15:30:00,72.56,72.63,72.43,72.5,349570.0,69.1009,69.1675,68.9771,69.0437,349570.0
2023-07-19 09:30:00,72.65,73.43,72.65,73.42,118925.0,69.1866,69.9294,69.1866,69.9199,118925.0
2023-07-19 10:00:00,73.43,73.82,73.39,73.79,149222.0,69.9294,70.3008,69.8913,70.2722,149222.0
2023-07-19 10:30:00,73.79,73.86,73.36,73.42,135488.0,70.2722,70.3389,69.8627,69.9199,135488.0
2023-07-19 11:00:00,73.42,73.58,73.37,73.49,79849.0,69.9199,70.0722,69.8722,69.9865,79849.0
2023-07-19 11:30:00,73.54,73.68,73.47,73.66,125712.0,70.0341,70.1675,69.9675,70.1484,125712.0
2023-07-19 12:00:00,73.66,73.72,73.43,73.72,72757.0,70.1484,70.2056,69.9294,70.2056,72757.0
2023-07-19 12:30:00,73.72,73.86,73.62,73.84,84145.0,70.2056,70.3389,70.1103,70.3198,84145.0
2023-07-19 13:00:00,73.84,74.0,73.8,74.0,82037.0,70.3198,70.4722,70.2817,70.4722,82037.0
2023-07-19 13:30:00,74.0,74.08,73.81,73.89,143924.0,70.4722,70.5484,70.2913,70.3675,143924.0
2023-07-19 14:00:00,73.9,74.0,73.83,73.92,55519.0,70.377,70.4722,70.3103,70.396,55519.0
2023-07-19 14:30:00,73.92,74.1,73.84,74.09,90575.0,70.396,70.5674,70.3198,70.5579,90575.0
2023-07-19 15:00:00,74.09,74.26,74.08,74.13,106445.0,70.5579,70.7198,70.5484,70.596,106445.0
2023-07-19 15:30:00,74.12,74.28,73.96,74.16,357333.0,70.5865,70.7389,70.4341,70.6246,357333.0
2023-07-20 09:30:00,74.52,74.64,74.09,74.48,108317.0,70.9674,71.0817,70.5579,70.9293,108317.0
2023-07-20 10:00:00,74.48,74.56,74.27,74.51,92616.0,70.9293,71.0055,70.7293,70.9579,92616.0
2023-07-20 10:30:00,74.51,74.79,74.46,74.76,73064.0,70.9579,71.2245,70.9103,71.196,73064.0
2023-07-20 11:00:00,74.79,74.89,74.67,74.76,123373.0,71.2245,71.3198,71.1103,71.196,123373.0
2023-07-20 11:30:00,74.77,74.96,74.73,74.89,62830.0,71.2055,71.3864,71.1674,71.3198,62830.0
2023-07-20 12:00:00,74.9,75.04,74.89,74.97,90803.0,71.3293,71.4626,71.3198,71.396,90803.0
2023-07-20 12:30:00,74.98,75.1,74.89,75.0,79979.0,71.4055,71.5198,71.3198,71.4245,79979.0
2023-07-20 13:00:00,74.98,75.07,74.96,75.07,37928.0,71.4055,71.4912,71.3864,71.4912,37928.0
2023-07-20 13:30:00,75.06,75.07,74.96,75.02,28597.0,71.4817,71.4912,71.3864,71.4436,28597.0
2023-07-20 14:00:00,75.02,75.13,74.97,75.05,44395.0,71.4436,71.5483,71.396,71.4722,44395.0
2023-07-20 14:30:00,75.06,75.23,75.03,75.18,61585.0,71.4817,71.6436,71.4531,71.596,61585.0
2023-07-20 15:00:00,75.18,75.25,75.06,75.08,85989.0,71.596,71.6626,71.4817,71.5007,85989.0
2023-07-20 15:30:00,75.09,75.38,75.07,75.36,248990.0,71.5102,71.7864,71.4912,71.7674,248990.0
2023-07-21 09:30:00,75.67,75.78,75.23,75.44,102312.0,72.0626,72.1674,71.6436,71.8436,102312.0
2023-07-21 10:00:00,75.45,75.82,75.45,75.72,69778.0,71.8531,72.2054,71.8531,72.1102,69778.0
2023-07-21 10:30:00,75.72,75.72,75.52,75.59,59043.0,72.1102,72.1102,71.9197,71.9864,59043.0
2023-07-21 11:00:00,75.59,75.8,75.54,75.66,89518.0,71.9864,72.1864,71.9388,72.0531,89518.0
2023-07-21 11:30:00,75.65,75.76,75.65,75.71,42467.0,72.0436,72.1483,72.0436,72.1007,42467.0
2023-07-21 12:00:00,75.7,75.78,75.62,75.73,42051.0,72.0912,72.1674,72.015,72.1197,42051.0
2023-07-21 12:30:00,75.73,75.79,75.63,75.78,59163.0,72.1197,72.1769,72.0245,72.1674,59163.0
2023-07-21 13:00:00,75.8,75.83,75.74,75.78,56085.0,72.1864,72.215,72.1293,72.1674,56085.0
2023-07-21 13:30:00,75.78,75.79,75.56,75.61,112290.0,72.1674,72.1769,71.9578,72.0055,112290.0
2023-07-21 14:00:00,75.61,75.61,75.41,75.44,112858.0,72.0055,72.0055,71.815,71.8436,112858.0
2023-07-21 14:30:00,75.43,75.44,75.2,75.31,108383.0,71.834,71.8436,71.615,71.7198,108383.0
2023-07-21 15:00:00,75.32,75.35,75.18,75.26,162074.0,71.7293,71.7579,71.596,71.6721,162074.0
2023-07-21 15:30:00,75.26,75.28,75.05,75.21,413869.0,71.6721,71.6912,71.4722,71.6245,413869.0
2023-07-24 09:30:00,75.45,76.09,75.45,76.04,132552.0,71.8531,72.4626,71.8531,72.415,132552.0
2023-07-24 10:00:00,76.02,76.09,75.83,75.87,94140.0,72.3959,72.4626,72.215,72.2531,94140.0
2023-07-24 10:30:00,75.9,75.9,75.75,75.79,50309.0,72.2816,72.2816,72.1388,72.1769,50309.0
2023-07-24 11:00:00,75.79,75.99,75.69,75.98,40229.0,72.1769,72.3673,72.0816,72.3578,40229.0
2023-07-24 11:30:00,76.0,76.16,75.99,75.99,52954.0,72.3769,72.5292,72.3673,72.3673,52954.0
2023-07-24 12:00:00,76.0,76.02,75.85,75.86,30752.0,72.3769,72.3959,72.234,72.2435,30752.0
2023-07-24 12:30:00,75.87,75.92,75.78,75.89,33269.0,72.2531,72.3007,72.1674,72.2721,33269.0
2023-07-24 13:00:00,75.91,76.08,75.89,75.98,44697.0,72.2912,72.4531,72.2721,72.3578,44697.0
2023-07-24 13:30:00,75.98,76.06,75.88,76.05,38626.0,72.3578,72.434,72.2626,72.4245,38626.0
2023-07-24 14:00:00,76.06,76.2,75.93,75.95,91378.0,72.434,72.5673,72.3102,72.3292,91378.0
2023-07-24 14:30:00,75.95,76.08,75.93,76.04,52635.0,72.3292,72.4531,72.3102,72.415,52635.0
2023-07-24 15:00:00,76.05,76.08,75.89,75.95,77469.0,72.4245,72.4531,72.2721,72.3292,77469.0
2023-07-24 15:30:00,75.95,76.05,75.69,75.81,401215.0,72.3292,72.4245,72.0816,72.1959,401215.0
2023-07-25 09:30:00,75.53,75.66,74.63,74.7,127823.0,71.9293,72.0531,71.0722,71.1388,127823.0
2023-07-25 10:00:00,74.67,75.03,74.57,74.97,73515.0,71.1103,71.4531,71.015,71.396,73515.0
2023-07-25 10:30:00,74.97,75.13,74.88,75.09,62812.0,71.396,71.5483,71.3103,71.5102,62812.0
2023-07-25 11:00:00,75.09,75.49,75.01,75.42,51775.0,71.5102,71.8912,71.4341,71.8245,51775.0
2023-07-25 11:30:00,75.44,75.49,75.28,75.38,38322.0,71.8436,71.8912,71.6912,71.7864,38322.0
2023-07-25 12:00:00,75.37,75.45,75.29,75.3,67868.0,71.7769,71.8531,71.7007,71.7102,67868.0
2023-07-25 12:30:00,75.3,75.3,75.11,75.12,60181.0,71.7102,71.7102,71.5293,71.5388,60181.0
2023-07-25 13:00:00,75.12,75.16,75.01,75.02,65228.0,71.5388,71.5769,71.4341,71.4436,65228.0
2023-07-25 13:30:00,75.01,75.11,75.01,75.09,74953.0,71.4341,71.5293,71.4341,71.5102,74953.0
2023-07-25 14:00:00,75.09,75.1,74.85,74.89,93120.0,71.5102,71.5198,71.2817,71.3198,93120.0
2023-07-25 14:30:00,74.89,75.4,74.89,75.4,162301.0,71.3198,71.8055,71.3198,71.8055,162301.0
2023-07-25 15:00:00,75.4,75.6,75.35,75.52,136405.0,71.8055,71.9959,71.7579,71.9197,136405.0
2023-07-25 15:30:00,75.52,75.6,75.38,75.52,332957.0,71.9197,71.9959,71.7864,71.9197,332957.0
2023-07-26 09:30:00,75.66,76.25,75.66,75.66,74196.0,72.0531,72.6149,72.0531,72.0531,74196.0
2023-07-26 10:00:00,75.68,75.8,75.5,75.62,40383.0,72.0721,72.1864,71.9007,72.015,40383.0
2023-07-26 10:30:00,75.63,75.97,75.51,75.92,44212.0,72.0245,72.3483,71.9102,72.3007,44212.0
2023-07-26 11:00:00,75.92,76.0,75.64,75.69,38271.0,72.3007,72.3769,72.034,72.0816,38271.0
2023-07-26 11:30:00,75.7,75.72,75.57,75.7,43990.0,72.0912,72.1102,71.9674,72.0912,43990.0
2023-07-26 12:00:00,75.7,75.88,75.7,75.83,42703.0,72.0912,72.2626,72.0912,72.215,42703.0
2023-07-26 12:30:00,75.84,75.88,75.78,75.78,34344.0,72.2245,72.2626,72.1674,72.1674,34344.0
2023-07-26 13:00:00,75.78,75.78,75.52,75.61,65641.0,72.1674,72.1674,71.9197,72.0055,65641.0
2023-07-26 13:30:00,75.61,75.79,75.58,75.79,38382.0,72.0055,72.1769,71.9769,72.1769,38382.0
2023-07-26 14:00:00,75.77,75.95,75.49,75.59,44776.0,72.1578,72.3292,71.8912,71.9864,44776.0
2023-07-26 14:30:00,75.57,75.77,75.51,75.58,57566.0,71.9674,72.1578,71.9102,71.9769,57566.0
2023-07-26 15:00:00,75.54,75.54,75.27,75.5,99090.0,71.9388,71.9388,71.6817,71.9007,99090.0
2023-07-26 15:30:00,75.5,75.51,75.14,75.45,288716.0,71.9007,71.9102,71.5579,71.8531,288716.0
2023-07-27 09:30:00,75.67,76.1,75.59,76.08,65932.0,72.0626,72.4721,71.9864,72.4531,65932.0
2023-07-27 10:00:00,76.07,76.07,75.48,75.58,126881.0,72.4435,72.4435,71.8817,71.9769,126881.0
2023-07-27 10:30:00,75.59,75.83,75.5,75.77,112625.0,71.9864,72.215,71.9007,72.1578,112625.0
2023-07-27 11:00:00,75.78,75.96,75.74,75.87,62967.0,72.1674,72.3388,72.1293,72.2531,62967.0
2023-07-27 11:30:00,75.87,75.93,75.79,75.86,35860.0,72.2531,72.3102,72.1769,72.2435,35860.0
2023-07-27 12:00:00,75.86,76.0,75.8,76.0,41866.0,72.2435,72.3769,72.1864,72.3769,41866.0
2023-07-27 12:30:00,76.0,76.01,75.86,75.89,65691.0,72.3769,72.3864,72.2435,72.2721,65691.0
2023-07-27 13:00:00,75.88,75.95,75.76,75.78,36124.0,72.2626,72.3292,72.1483,72.1674,36124.0
2023-07-27 13:30:00,75.76,75.8,75.68,75.72,34726.0,72.1483,72.1864,72.0721,72.1102,34726.0
2023-07-27 14:00:00,75.71,75.71,75.54,75.61,40737.0,72.1007,72.1007,71.9388,72.0055,40737.0
2023-07-27 14:30:00,75.62,75.64,75.51,75.53,53263.0,72.015,72.034,71.9102,71.9293,53263.0
2023-07-27 15:00:00,75.53,75.65,75.44,75.52,224374.0,71.9293,72.0436,71.8436,71.9197,224374.0
2023-07-27 15:30:00,75.52,75.64,75.48,75.51,334228.0,71.9197,72.034,71.8817,71.9102,334228.0
2023-07-28 09:30:00,75.97,76.44,75.9,76.2,173648.0,72.3483,72.7959,72.2816,72.5673,173648.0
2023-07-28 10:00:00,76.23,76.47,76.12,76.38,131317.0,72.5959,72.8245,72.4911,72.7387,131317.0
2023-07-28 10:30:00,76.37,76.61,76.33,76.5,87766.0,72.7292,72.9578,72.6911,72.853,87766.0
2023-07-28 11:00:00,76.52,76.62,76.37,76.41,73878.0,72.8721,72.9673,72.7292,72.7673,73878.0
2023-07-28 11:30:00,76.42,76.53,76.13,76.3,103648.0,72.7768,72.8816,72.5007,72.6626,103648.0
2023-07-28 12:00:00,76.3,76.37,76.14,76.28,94057.0,72.6626,72.7292,72.5102,72.6435,94057.0
2023-07-28 12:30:00,76.28,76.33,76.05,76.07,76639.0,72.6435,72.6911,72.4245,72.4435,76639.0
2023-07-28 13:00:00,76.07,76.11,75.89,76.09,67781.0,72.4435,72.4816,72.2721,72.4626,67781.0
2023-07-28 13:30:00,76.11,76.17,75.93,76.03,76716.0,72.4816,72.5388,72.3102,72.4054,76716.0
2023-07-28 14:00:00,76.03,76.11,75.97,76.05,80920.0,72.4054,72.4816,72.3483,72.4245,80920.0
2023-07-28 14:30:00,76.05,76.1,75.91,75.98,67583.0,72.4245,72.4721,72.2912,72.3578,67583.0
2023-07-28 15:00:00,76.0,76.15,75.91,75.95,94467.0,72.3769,72.5197,72.2912,72.3292,94467.0
2023-07-28 15:30:00,75.94,76.11,75.89,76.07,304112.0,72.3197,72.4816,72.2721,72.4435,304112.0
2023-07-31 09:30:00,76.26,76.47,76.17,76.29,167187.0,72.6245,72.8245,72.5388,72.653,167187.0
2023-07-31 10:00:00,76.28,76.55,76.22,76.42,125446.0,72.6435,72.9006,72.5864,72.7768,125446.0
2023-07-31 10:30:00,76.43,76.43,76.09,76.14,185274.0,72.7864,72.7864,72.4626,72.5102,185274.0
2023-07-31 11:00:00,76.14,76.38,76.1,76.3,163608.0,72.5102,72.7387,72.4721,72.6626,163608.0
2023-07-31 11:30:00,76.31,76.32,76.0,76.04,86879.0,72.6721,72.6816,72.3769,72.415,86879.0
2023-07-31 12:00:00,76.07,76.26,76.0,76.22,126574.0,72.4435,72.6245,72.3769,72.5864,126574.0
2023-07-31 12:30:00,76.22,76.34,76.11,76.11,84609.0,72.5864,72.7007,72.4816,72.4816,84609.0
2023-07-31 13:00:00,76.12,76.25,76.09,76.19,78240.0,72.4911,72.6149,72.4626,72.5578,78240.0
2023-07-31 13:30:00,76.19,76.36,76.16,76.31,92603.0,72.5578,72.7197,72.5292,72.6721,92603.0
2023-07-31 14:00:00,76.31,76.32,76.04,76.21,97930.0,72.6721,72.6816,72.415,72.5769,97930.0
2023-07-31 14:30:00,76.22,76.34,76.15,76.34,161288.0,72.5864,72.7007,72.5197,72.7007,161288.0
2023-07-31 15:00:00,76.34,76.43,76.29,76.39,197152.0,72.7007,72.7864,72.653,72.7483,197152.0
2023-07-31 15:30:00,76.38,76.54,76.15,76.35,964257.0,72.7387,72.8911,72.5197,72.7102,964257.0
2023-08-01 09:30:00,76.92,77.77,76.74,77.13,220485.0,73.253,74.0625,73.0816,73.453,220485.0
2023-08-01 10:00:00,77.17,78.25,75.32,75.48,936639.0,73.4911,74.5196,71.7293,71.8817,936639.0
2023-08-01 10:30:00,75.48,75.5,74.31,75.11,289755.0,71.8817,71.9007,70.7674,71.5293,289755.0
2023-08-01 11:00:00,75.12,75.54,74.82,75.05,218546.0,71.5388,71.9388,71.2531,71.4722,218546.0
2023-08-01 11:30:00,75.0,75.45,74.98,75.25,105817.0,71.4245,71.8531,71.4055,71.6626,105817.0
2023-08-01 12:00:00,75.28,75.92,75.24,75.4,168777.0,71.6912,72.3007,71.6531,71.8055,168777.0
2023-08-01 12:30:00,75.43,76.38,75.33,76.37,190392.0,71.834,72.7387,71.7388,72.7292,190392.0
2023-08-01 13:00:00,76.38,76.47,75.74,76.1,135199.0,72.7387,72.8245,72.1293,72.4721,135199.0
2023-08-01 13:30:00,76.13,76.2,76.08,76.15,49661.0,72.5007,72.5673,72.4531,72.5197,49661.0
2023-08-01 14:00:00,76.15,76.36,75.73,75.78,84630.0,72.5197,72.7197,72.1197,72.1674,84630.0
2023-08-01 14:30:00,75.78,76.35,75.78,76.32,87390.0,72.1674,72.7102,72.1674,72.6816,87390.0
2023-08-01 15:00:00,76.32,76.34,75.95,76.01,140884.0,72.6816,72.7007,72.3292,72.3864,140884.0
2023-08-01 15:30:00,76.02,76.29,75.94,76.14,443679.0,72.3959,72.653,72.3197,72.5102,443679.0
2023-08-02 09:30:00,75.59,75.89,74.97,75.3,159140.0,71.9864,72.2721,71.396,71.7102,159140.0
2023-08-02 10:00:00,75.31,75.7,75.2,75.47,72469.0,71.7198,72.0912,71.615,71.8721,72469.0
2023-08-02 10:30:00,75.48,76.04,75.48,75.93,94535.0,71.8817,72.415,71.8817,72.3102,94535.0
2023-08-02 11:00:00,75.94,76.34,75.9,76.01,79972.0,72.3197,72.7007,72.2816,72.3864,79972.0
2023-08-02 11:30:00,75.99,76.25,75.99,76.09,42564.0,72.3673,72.6149,72.3673,72.4626,42564.0
2023-08-02 12:00:00,76.09,76.55,75.97,76.48,65190.0,72.4626,72.9006,72.3483,72.834,65190.0
2023-08-02 12:30:00,76.49,76.59,76.2,76.28,47857.0,72.8435,72.9387,72.5673,72.6435,47857.0
2023-08-02 13:00:00,76.26,76.36,76.14,76.35,44785.0,72.6245,72.7197,72.5102,72.7102,44785.0
2023-08-02 13:30:00,76.35,76.4,76.0,76.05,55381.0,72.7102,72.7578,72.3769,72.4245,55381.0
2023-08-02 14:00:00,76.04,76.07,75.81,75.96,57603.0,72.415,72.4435,72.1959,72.3388,57603.0
2023-08-02 14:30:00,75.96,75.98,75.62,75.74,65053.0,72.3388,72.3578,72.015,72.1293,65053.0
2023-08-02 15:00:00,75.74,75.87,75.65,75.67,89385.0,72.1293,72.2531,72.0436,72.0626,89385.0
2023-08-02 15:30:00,75.68,75.75,75.52,75.64,258765.0,72.0721,72.1388,71.9197,72.034,258765.0
2023-08-03 09:30:00,75.09,75.62,74.73,74.89,137172.0,71.5102,72.015,71.1674,71.3198,137172.0
2023-08-03 10:00:00,74.91,75.01,74.65,74.81,189219.0,71.3388,71.4341,71.0912,71.2436,189219.0
2023-08-03 10:30:00,74.8,74.95,74.68,74.78,88194.0,71.2341,71.3769,71.1198,71.215,88194.0
2023-08-03 11:00:00,74.78,74.8,74.54,74.74,102345.0,71.215,71.2341,70.9865,71.1769,102345.0
2023-08-03 11:30:00,74.73,74.92,74.67,74.77,106324.0,71.1674,71.3484,71.1103,71.2055,106324.0
2023-08-03 12:00:00,74.8,74.82,74.58,74.62,103223.0,71.2341,71.2531,71.0246,71.0627,103223.0
2023-08-03 12:30:00,74.62,75.01,74.61,74.97,88881.0,71.0627,71.4341,71.0531,71.396,88881.0
2023-08-03 13:00:00,74.97,75.0,74.6,74.66,99382.0,71.396,71.4245,71.0436,71.1007,99382.0
2023-08-03 13:30:00,74.65,74.67,74.25,74.3,79956.0,71.0912,71.1103,70.7103,70.7579,79956.0
2023-08-03 14:00:00,74.29,74.59,74.29,74.44,93871.0,70.7484,71.0341,70.7484,70.8912,93871.0
2023-08-03 14:30:00,74.44,74.45,74.28,74.31,127776.0,70.8912,70.9008,70.7389,70.7674,127776.0
2023-08-03 15:00:00,74.31,74.41,74.16,74.39,144103.0,70.7674,70.8627,70.6246,70.8436,144103.0
2023-08-03 15:30:00,74.39,74.53,74.2,74.22,474586.0,70.8436,70.9769,70.6627,70.6817,474586.0
2023-08-04 09:30:00,74.31,74.67,74.01,74.57,101268.0,70.7674,71.1103,70.4817,71.015,101268.0
2023-08-04 10:00:00,74.6,74.87,74.48,74.81,110591.0,71.0436,71.3007,70.9293,71.2436,110591.0
2023-08-04 10:30:00,74.81,74.86,74.69,74.79,76372.0,71.2436,71.2912,71.1293,71.2245,76372.0
2023-08-04 11:00:00,74.8,74.81,74.49,74.65,89231.0,71.2341,71.2436,70.9389,71.0912,89231.0
2023-08-04 11:30:00,74.66,74.73,74.55,74.64,73216.0,71.1007,71.1674,70.996,71.0817,73216.0
2023-08-04 12:00:00,74.65,74.79,74.62,74.71,50925.0,71.0912,71.2245,71.0627,71.1484,50925.0
2023-08-04 12:30:00,74.7,74.82,74.62,74.74,86463.0,71.1388,71.2531,71.0627,71.1769,86463.0
2023-08-04 13:00:00,74.74,74.81,74.55,74.59,47571.0,71.1769,71.2436,70.996,71.0341,47571.0
2023-08-04 13:30:00,74.59,74.64,74.44,74.47,53839.0,71.0341,71.0817,70.8912,70.9198,53839.0
2023-08-04 14:00:00,74.47,74.63,74.38,74.52,96846.0,70.9198,71.0722,70.8341,70.9674,96846.0
2023-08-04 14:30:00,74.51,74.52,74.24,74.27,87133.0,70.9579,70.9674,70.7008,70.7293,87133.0
2023-08-04 15:00:00,74.27,74.32,74.09,74.17,143126.0,70.7293,70.777,70.5579,70.6341,143126.0
2023-08-04 15:30:00,74.17,74.19,73.71,73.85,659326.0,70.6341,70.6532,70.196,70.3294,659326.0
2023-08-07 09:30:00,73.86,74.06,73.79,73.82,60062.0,70.3389,70.5294,70.2722,70.3008,60062.0
2023-08-07 10:00:00,73.84,73.97,73.62,73.94,45630.0,70.3198,70.4436,70.1103,70.4151,45630.0
2023-08-07 10:30:00,73.94,74.08,73.77,73.84,55332.0,70.4151,70.5484,70.2532,70.3198,55332.0
2023-08-07 11:00:00,73.83,74.22,73.83,74.06,51242.0,70.3103,70.6817,70.3103,70.5294,51242.0
2023-08-07 11:30:00,74.07,74.25,74.04,74.16,42243.0,70.5389,70.7103,70.5103,70.6246,42243.0
2023-08-07 12:00:00,74.18,74.24,74.12,74.24,27973.0,70.6436,70.7008,70.5865,70.7008,27973.0
2023-08-07 12:30:00,74.25,74.3,74.06,74.1,38757.0,70.7103,70.7579,70.5294,70.5674,38757.0
2023-08-07 13:00:00,74.1,74.32,74.06,74.29,77748.0,70.5674,70.777,70.5294,70.7484,77748.0
2023-08-07 13:30:00,74.29,74.36,74.21,74.29,37846.0,70.7484,70.815,70.6722,70.7484,37846.0
2023-08-07 14:00:00,74.31,74.31,74.16,74.19,29843.0,70.7674,70.7674,70.6246,70.6532,29843.0
2023-08-07 14:30:00,74.2,74.24,74.1,74.16,35450.0,70.6627,70.7008,70.5674,70.6246,35450.0
2023-08-07 15:00:00,74.18,74.2,74.02,74.02,76718.0,70.6436,70.6627,70.4913,70.4913,76718.0
2023-08-07 15:30:00,74.02,74.21,73.9,74.18,225691.0,70.4913,70.6722,70.377,70.6436,225691.0
2023-08-08 09:30:00,73.87,74.07,73.38,73.53,82182.0,70.3484,70.5389,69.8818,70.0246,82182.0
2023-08-08 10:00:00,73.5,73.54,73.17,73.21,95150.0,69.996,70.0341,69.6818,69.7199,95150.0
2023-08-08 10:30:00,73.2,73.3,73.03,73.14,48541.0,69.7103,69.8056,69.5485,69.6532,48541.0
2023-08-08 11:00:00,73.14,73.18,72.97,72.98,38124.0,69.6532,69.6913,69.4913,69.5008,38124.0
2023-08-08 11:30:00,72.98,73.2,72.92,73.17,39138.0,69.5008,69.7103,69.4437,69.6818,39138.0
2023-08-08 12:00:00,73.17,73.37,73.06,73.08,37911.0,69.6818,69.8722,69.577,69.5961,37911.0
2023-08-08 12:30:00,73.09,73.14,72.95,73.01,34585.0,69.6056,69.6532,69.4723,69.5294,34585.0
2023-08-08 13:00:00,73.0,73.09,72.87,72.87,48621.0,69.5199,69.6056,69.3961,69.3961,48621.0
2023-08-08 13:30:00,72.86,72.98,72.85,72.89,44898.0,69.3866,69.5008,69.377,69.4151,44898.0
2023-08-08 14:00:00,72.88,73.12,72.84,73.06,59992.0,69.4056,69.6342,69.3675,69.577,59992.0
2023-08-08 14:30:00,73.06,73.13,72.96,73.06,58060.0,69.577,69.6437,69.4818,69.577,58060.0
2023-08-08 15:00:00,73.08,73.22,73.04,73.16,59647.0,69.5961,69.7294,69.558,69.6723,59647.0
2023-08-08 15:30:00,73.16,73.18,73.05,73.1,251545.0,69.6723,69.6913,69.5675,69.6151,251545.0
2023-08-09 09:30:00,73.2,73.52,73.08,73.43,85244.0,69.7103,70.0151,69.5961,69.9294,85244.0
2023-08-09 10:00:00,73.48,73.73,73.38,73.69,25718.0,69.977,70.2151,69.8818,70.177,25718.0
2023-08-09 10:30:00,73.71,74.0,73.6,73.99,41742.0,70.196,70.4722,70.0913,70.4627,41742.0
2023-08-09 11:00:00,73.99,74.0,73.72,73.76,38337.0,70.4627,70.4722,70.2056,70.2437,38337.0
2023-08-09 11:30:00,73.76,73.78,73.36,73.44,48264.0,70.2437,70.2627,69.8627,69.9389,48264.0
2023-08-09 12:00:00,73.42,73.59,73.38,73.49,35490.0,69.9199,70.0818,69.8818,69.9865,35490.0
2023-08-09 12:30:00,73.5,73.65,73.41,73.61,47626.0,69.996,70.1389,69.9103,70.1008,47626.0
2023-08-09 13:00:00,73.62,73.69,73.49,73.68,36315.0,70.1103,70.177,69.9865,70.1675,36315.0
2023-08-09 13:30:00,73.69,73.74,73.65,73.69,43903.0,70.177,70.2246,70.1389,70.177,43903.0
2023-08-09 14:00:00,73.66,73.79,73.62,73.74,55559.0,70.1484,70.2722,70.1103,70.2246,55559.0
2023-08-09 14:30:00,73.74,73.81,73.68,73.8,46547.0,70.2246,70.2913,70.1675,70.2817,46547.0
2023-08-09 15:00:00,73.78,73.83,73.7,73.72,47419.0,70.2627,70.3103,70.1865,70.2056,47419.0
2023-08-09 15:30:00,73.72,73.73,73.49,73.54,237049.0,70.2056,70.2151,69.9865,70.0341,237049.0
2023-08-10 09:30:00,73.56,73.81,73.25,73.38,88126.0,70.0532,70.2913,69.758,69.8818,88126.0
2023-08-10 10:00:00,73.38,73.39,72.81,72.99,122523.0,69.8818,69.8913,69.3389,69.5104,122523.0
2023-08-10 10:30:00,73.03,73.28,72.82,72.94,80615.0,69.5485,69.7865,69.3485,69.4627,80615.0
2023-08-10 11:00:00,72.93,72.93,72.59,72.78,83420.0,69.4532,69.4532,69.1294,69.3104,83420.0
2023-08-10 11:30:00,72.76,72.94,72.5,72.82,105877.0,69.2913,69.4627,69.0437,69.3485,105877.0
2023-08-10 12:00:00,72.83,72.88,72.41,72.56,103039.0,69.358,69.4056,68.958,69.1009,103039.0
2023-08-10 12:30:00,72.58,72.58,72.35,72.41,56533.0,69.1199,69.1199,68.9009,68.958,56533.0
2023-08-10 13:00:00,72.41,72.48,72.26,72.3,61861.0,68.958,69.0247,68.8152,68.8533,61861.0
2023-08-10 13:30:00,72.29,72.37,72.16,72.21,59523.0,68.8437,68.9199,68.7199,68.7675,59523.0
2023-08-10 14:00:00,72.22,72.46,72.19,72.38,47057.0,68.7771,69.0056,68.7485,68.9294,47057.0
2023-08-10 14:30:00,72.37,72.39,72.23,72.37,57734.0,68.9199,68.939,68.7866,68.9199,57734.0
2023-08-10 15:00:00,72.36,72.42,72.08,72.09,109750.0,68.9104,68.9675,68.6437,68.6533,109750.0
2023-08-10 15:30:00,72.09,72.12,71.84,72.05,335940.0,68.6533,68.6818,68.4152,68.6152,335940.0
2023-08-11 09:30:00,72.11,72.35,72.0,72.09,59504.0,68.6723,68.9009,68.5676,68.6533,59504.0
2023-08-11 10:00:00,72.1,72.45,72.09,72.19,65941.0,68.6628,68.9961,68.6533,68.7485,65941.0
2023-08-11 10:30:00,72.2,72.21,72.03,72.05,69364.0,68.758,68.7675,68.5961,68.6152,69364.0
2023-08-11 11:00:00,72.04,72.16,71.94,72.0,38611.0,68.6056,68.7199,68.5104,68.5676,38611.0
2023-08-11 11:30:00,71.99,72.21,71.99,72.19,51231.0,68.558,68.7675,68.558,68.7485,51231.0
2023-08-11 12:00:00,72.21,72.24,71.91,71.98,48905.0,68.7675,68.7961,68.4818,68.5485,48905.0
2023-08-11 12:30:00,71.97,71.99,71.69,71.78,54731.0,68.539,68.558,68.2723,68.358,54731.0
2023-08-11 13:00:00,71.78,71.88,71.73,71.74,48021.0,68.358,68.4533,68.3104,68.32,48021.0
2023-08-11 13:30:00,71.75,71.89,71.61,71.68,56402.0,68.3295,68.4628,68.1961,68.2628,56402.0
2023-08-11 14:00:00,71.67,72.0,71.63,71.97,51571.0,68.2533,68.5676,68.2152,68.539,51571.0
2023-08-11 14:30:00,71.97,72.1,71.92,72.06,68675.0,68.539,68.6628,68.4914,68.6247,68675.0
2023-08-11 15:00:00,72.05,72.13,72.0,72.01,68787.0,68.6152,68.6914,68.5676,68.5771,68787.0
2023-08-11 15:30:00,71.99,72.04,71.83,71.96,256786.0,68.558,68.6056,68.4057,68.5295,256786.0
2023-08-14 09:30:00,72.0,72.2,71.33,71.44,67589.0,68.5676,68.758,67.9295,68.0343,67589.0
2023-08-14 10:00:00,71.45,71.6,71.39,71.5,49106.0,68.0438,68.1866,67.9866,68.0914,49106.0
2023-08-14 10:30:00,71.48,71.57,71.37,71.47,58034.0,68.0723,68.1581,67.9676,68.0628,58034.0
2023-08-14 11:00:00,71.48,71.77,71.44,71.76,77455.0,68.0723,68.3485,68.0343,68.339,77455.0
2023-08-14 11:30:00,71.78,71.78,71.62,71.62,33184.0,68.358,68.358,68.2057,68.2057,33184.0
2023-08-14 12:00:00,71.62,71.72,71.42,71.42,67545.0,68.2057,68.3009,68.0152,68.0152,67545.0
2023-08-14 12:30:00,71.42,71.5,71.22,71.25,98303.0,68.0152,68.0914,67.8247,67.8533,98303.0
2023-08-14 13:00:00,71.24,71.34,70.99,71.06,52562.0,67.8438,67.939,67.6057,67.6724,52562.0
2023-08-14 13:30:00,71.06,71.06,70.88,70.99,139254.0,67.6724,67.6724,67.5009,67.6057,139254.0
2023-08-14 14:00:00,70.99,71.14,70.85,70.96,157266.0,67.6057,67.7486,67.4724,67.5771,157266.0
2023-08-14 14:30:00,70.96,70.96,70.79,70.8,102837.0,67.5771,67.5771,67.4152,67.4248,102837.0
2023-08-14 15:00:00,70.8,70.92,70.77,70.84,103275.0,67.4248,67.539,67.3962,67.4629,103275.0
2023-08-14 15:30:00,70.85,70.99,70.82,70.97,388820.0,67.4724,67.6057,67.4438,67.5867,388820.0
2023-08-15 09:30:00,70.54,70.72,70.27,70.32,99389.0,67.1772,67.3486,66.92,66.9676,99389.0
2023-08-15 10:00:00,70.31,70.48,70.18,70.45,80023.0,66.9581,67.12,66.8343,67.0914,80023.0
2023-08-15 10:30:00,70.47,70.63,70.46,70.5,79126.0,67.1105,67.2629,67.101,67.1391,79126.0
2023-08-15 11:00:00,70.49,70.88,70.48,70.88,61682.0,67.1295,67.5009,67.12,67.5009,61682.0
2023-08-15 11:30:00,70.9,70.97,70.8,70.92,52463.0,67.52,67.5867,67.4248,67.539,52463.0
2023-08-15 12:00:00,70.94,70.99,70.85,70.87,50241.0,67.5581,67.6057,67.4724,67.4914,50241.0
2023-08-15 12:30:00,70.87,70.9,70.76,70.86,44916.0,67.4914,67.52,67.3867,67.4819,44916.0
2023-08-15 13:00:00,70.86,71.17,70.83,71.17,90919.0,67.4819,67.7771,67.4533,67.7771,90919.0
2023-08-15 13:30:00,71.14,71.15,70.95,70.98,63682.0,67.7486,67.7581,67.5676,67.5962,63682.0
2023-08-15 14:00:00,71.02,71.15,70.96,71.08,81295.0,67.6343,67.7581,67.5771,67.6914,81295.0
2023-08-15 14:30:00,71.1,71.25,71.0,71.22,73985.0,67.7105,67.8533,67.6152,67.8247,73985.0
2023-08-15 15:00:00,71.23,71.37,71.19,71.27,120800.0,67.8343,67.9676,67.7962,67.8724,120800.0
2023-08-15 15:30:00,71.26,71.34,71.05,71.2,376196.0,67.8628,67.939,67.6628,67.8057,376196.0
2023-08-16 09:30:00,71.56,72.64,71.44,72.54,204103.0,68.1485,69.177,68.0343,69.0818,204103.0
2023-08-16 10:00:00,72.56,72.9,72.46,72.88,167450.0,69.1009,69.4247,69.0056,69.4056,167450.0
2023-08-16 10:30:00,72.89,73.3,72.73,73.27,197463.0,69.4151,69.8056,69.2628,69.777,197463.0
2023-08-16 11:00:00,73.26,73.32,73.02,73.31,86144.0,69.7675,69.8246,69.5389,69.8151,86144.0
2023-08-16 11:30:00,73.31,73.59,73.17,73.42,176507.0,69.8151,70.0818,69.6818,69.9199,176507.0
2023-08-16 12:00:00,73.41,73.58,73.28,73.43,138410.0,69.9103,70.0722,69.7865,69.9294,138410.0
2023-08-16 12:30:00,73.43,73.59,73.23,73.25,96353.0,69.9294,70.0818,69.7389,69.758,96353.0
2023-08-16 13:00:00,73.25,73.25,72.45,72.47,106024.0,69.758,69.758,68.9961,69.0152,106024.0
2023-08-16 13:30:00,72.47,72.65,72.33,72.54,63753.0,69.0152,69.1866,68.8818,69.0818,63753.0
2023-08-16 14:00:00,72.55,72.57,72.29,72.34,64818.0,69.0913,69.1104,68.8437,68.8913,64818.0
2023-08-16 14:30:00,72.34,72.49,72.31,72.43,77134.0,68.8913,69.0342,68.8628,68.9771,77134.0
2023-08-16 15:00:00,72.42,72.53,72.24,72.42,97550.0,68.9675,69.0723,68.7961,68.9675,97550.0
2023-08-16 15:30:00,72.41,72.44,72.05,72.08,374056.0,68.958,68.9866,68.6152,68.6437,374056.0
2023-08-17 09:30:00,72.22,72.75,71.99,72.36,144216.0,68.7771,69.2818,68.558,68.9104,144216.0
2023-08-17 10:00:00,72.38,72.44,72.05,72.16,56099.0,68.9294,68.9866,68.6152,68.7199,56099.0
2023-08-17 10:30:00,72.14,72.15,71.95,71.97,59196.0,68.7009,68.7104,68.5199,68.539,59196.0
2023-08-17 11:00:00,71.98,72.04,71.77,71.87,58221.0,68.5485,68.6056,68.3485,68.4438,58221.0
2023-08-17 11:30:00,71.86,72.11,71.85,72.01,53501.0,68.4342,68.6723,68.4247,68.5771,53501.0
2023-08-17 12:00:00,72.0,72.2,71.92,72.14,51451.0,68.5676,68.758,68.4914,68.7009,51451.0
2023-08-17 12:30:00,72.13,72.13,72.0,72.11,39766.0,68.6914,68.6914,68.5676,68.6723,39766.0
2023-08-17 13:00:00,72.12,72.13,72.02,72.07,68370.0,68.6818,68.6914,68.5866,68.6342,68370.0
2023-08-17 13:30:00,72.05,72.2,71.97,72.15,51124.0,68.6152,68.758,68.539,68.7104,51124.0
2023-08-17 14:00:00,72.15,72.27,72.12,72.19,83505.0,68.7104,68.8247,68.6818,68.7485,83505.0
2023-08-17 14:30:00,72.18,72.19,71.59,71.72,124758.0,68.739,68.7485,68.1771,68.3009,124758.0
2023-08-17 15:00:00,71.7,71.72,71.42,71.64,119703.0,68.2819,68.3009,68.0152,68.2247,119703.0
2023-08-17 15:30:00,71.65,71.74,71.42,71.46,355777.0,68.2342,68.32,68.0152,68.0533,355777.0
2023-08-18 09:30:00,71.21,71.87,71.17,71.84,116993.0,67.8152,68.4438,67.7771,68.4152,116993.0
2023-08-18 10:00:00,71.82,72.02,71.72,71.87,61594.0,68.3961,68.5866,68.3009,68.4438,61594.0
2023-08-18 10:30:00,71.87,71.89,71.63,71.71,55059.0,68.4438,68.4628,68.2152,68.2914,55059.0
2023-08-18 11:00:00,71.74,71.79,71.58,71.6,47382.0,68.32,68.3676,68.1676,68.1866,47382.0
2023-08-18 11:30:00,71.61,71.68,71.48,71.57,51665.0,68.1961,68.2628,68.0723,68.1581,51665.0
2023-08-18 12:00:00,71.55,71.63,71.47,71.58,39530.0,68.139,68.2152,68.0628,68.1676,39530.0
2023-08-18 12:30:00,71.6,71.69,71.57,71.69,31687.0,68.1866,68.2723,68.1581,68.2723,31687.0
2023-08-18 13:00:00,71.67,71.67,71.4,71.43,33608.0,68.2533,68.2533,67.9962,68.0247,33608.0
2023-08-18 13:30:00,71.44,71.48,71.27,71.31,51438.0,68.0343,68.0723,67.8724,67.9105,51438.0
2023-08-18 14:00:00,71.34,71.38,71.12,71.23,70323.0,67.939,67.9771,67.7295,67.8343,70323.0
2023-08-18 14:30:00,71.23,71.31,71.11,71.12,121108.0,67.8343,67.9105,67.72,67.7295,121108.0
2023-08-18 15:00:00,71.12,71.59,71.08,71.59,102097.0,67.7295,68.1771,67.6914,68.1771,102097.0
2023-08-18 15:30:00,71.59,71.71,71.4,71.48,647497.0,68.1771,68.2914,67.9962,68.0723,647497.0
2023-08-21 09:30:00,71.28,71.54,70.9,71.1,83724.0,67.8819,68.1295,67.52,67.7105,83724.0
2023-08-21 10:00:00,71.08,71.08,70.73,70.75,77987.0,67.6914,67.6914,67.3581,67.3771,77987.0
2023-08-21 10:30:00,70.76,70.84,70.72,70.78,53100.0,67.3867,67.4629,67.3486,67.4057,53100.0
2023-08-21 11:00:00,70.79,71.0,70.65,70.93,88529.0,67.4152,67.6152,67.2819,67.5486,88529.0
2023-08-21 11:30:00,70.94,70.97,70.71,70.74,90039.0,67.5581,67.5867,67.3391,67.3676,90039.0
2023-08-21 12:00:00,70.75,70.93,70.74,70.92,71132.0,67.3771,67.5486,67.3676,67.539,71132.0
2023-08-21 12:30:00,70.92,70.96,70.86,70.94,49484.0,67.539,67.5771,67.4819,67.5581,49484.0
2023-08-21 13:00:00,70.94,70.99,70.87,70.92,52803.0,67.5581,67.6057,67.4914,67.539,52803.0
2023-08-21 13:30:00,70.92,71.07,70.89,71.06,37123.0,67.539,67.6819,67.5105,67.6724,37123.0
2023-08-21 14:00:00,71.07,71.1,70.93,70.94,64073.0,67.6819,67.7105,67.5486,67.5581,64073.0
2023-08-21 14:30:00,70.95,71.17,70.9,71.16,62824.0,67.5676,67.7771,67.52,67.7676,62824.0
2023-08-21 15:00:00,71.17,71.22,71.09,71.16,78536.0,67.7771,67.8247,67.7009,67.7676,78536.0
2023-08-21 15:30:00,71.16,71.23,71.05,71.07,192488.0,67.7676,67.8343,67.6628,67.6819,192488.0
2023-08-22 09:30:00,70.76,71.05,70.62,70.62,61880.0,67.3867,67.6628,67.2533,67.2533,61880.0
2023-08-22 10:00:00,70.62,70.84,70.5,70.59,96022.0,67.2533,67.4629,67.1391,67.2248,96022.0
2023-08-22 10:30:00,70.6,70.6,70.32,70.35,43716.0,67.2343,67.2343,66.9676,66.9962,43716.0
2023-08-22 11:00:00,70.31,70.34,70.11,70.13,56040.0,66.9581,66.9867,66.7677,66.7867,56040.0
2023-08-22 11:30:00,70.14,70.21,69.95,69.95,103129.0,66.7962,66.8629,66.6153,66.6153,103129.0
2023-08-22 12:00:00,69.94,70.01,69.77,69.82,78099.0,66.6058,66.6724,66.4439,66.4915,78099.0
2023-08-22 12:30:00,69.84,70.19,69.84,70.08,105461.0,66.5105,66.8438,66.5105,66.7391,105461.0
2023-08-22 13:00:00,70.05,70.08,69.86,69.89,45442.0,66.7105,66.7391,66.5296,66.5581,45442.0
2023-08-22 13:30:00,69.88,70.0,69.85,69.95,62153.0,66.5486,66.6629,66.5201,66.6153,62153.0
2023-08-22 14:00:00,69.95,69.95,69.76,69.87,103960.0,66.6153,66.6153,66.4343,66.5391,103960.0
2023-08-22 14:30:00,69.87,69.98,69.77,69.85,86414.0,66.5391,66.6439,66.4439,66.5201,86414.0
2023-08-22 15:00:00,69.87,70.13,69.87,70.06,85875.0,66.5391,66.7867,66.5391,66.72,85875.0
2023-08-22 15:30:00,70.05,70.22,69.93,70.2,267404.0,66.7105,66.8724,66.5962,66.8534,267404.0
2023-08-23 09:30:00,70.11,70.52,69.95,70.03,97038.0,66.7677,67.1581,66.6153,66.6915,97038.0
2023-08-23 10:00:00,70.03,70.44,70.02,70.26,82761.0,66.6915,67.0819,66.6819,66.9105,82761.0
2023-08-23 10:30:00,70.26,70.29,70.11,70.23,70225.0,66.9105,66.9391,66.7677,66.8819,70225.0
2023-08-23 11:00:00,70.22,70.24,70.07,70.16,65078.0,66.8724,66.8915,66.7296,66.8153,65078.0
2023-08-23 11:30:00,70.16,70.21,69.98,69.98,57708.0,66.8153,66.8629,66.6439,66.6439,57708.0
2023-08-23 12:00:00,69.97,70.07,69.91,70.05,102558.0,66.6343,66.7296,66.5772,66.7105,102558.0
2023-08-23 12:30:00,70.05,70.09,70.0,70.07,50826.0,66.7105,66.7486,66.6629,66.7296,50826.0
2023-08-23 13:00:00,70.08,70.22,70.05,70.13,78764.0,66.7391,66.8724,66.7105,66.7867,78764.0
2023-08-23 13:30:00,70.13,70.31,70.13,70.27,88352.0,66.7867,66.9581,66.7867,66.92,88352.0
2023-08-23 14:00:00,70.27,70.29,70.1,70.15,92271.0,66.92,66.9391,66.7581,66.8058,92271.0
2023-08-23 14:30:00,70.15,70.29,70.12,70.18,95195.0,66.8058,66.9391,66.7772,66.8343,95195.0
2023-08-23 15:00:00,70.2,70.3,70.12,70.28,122851.0,66.8534,66.9486,66.7772,66.9296,122851.0
2023-08-23 15:30:00,70.27,70.33,70.15,70.32,558841.0,66.92,66.9772,66.8058,66.9676,558841.0
2023-08-24 09:30:00,70.1,70.96,69.89,70.9,75152.0,66.7581,67.5771,66.5581,67.52,75152.0
2023-08-24 10:00:00,70.85,70.85,70.53,70.56,74850.0,67.4724,67.4724,67.1676,67.1962,74850.0
2023-08-24 10:30:00,70.55,70.58,70.06,70.11,74186.0,67.1867,67.2153,66.72,66.7677,74186.0
2023-08-24 11:00:00,70.08,70.22,70.02,70.19,62453.0,66.7391,66.8724,66.6819,66.8438,62453.0
2023-08-24 11:30:00,70.2,70.2,70.01,70.01,55685.0,66.8534,66.8534,66.6724,66.6724,55685.0
2023-08-24 12:00:00,70.03,70.16,69.96,69.98,57210.0,66.6915,66.8153,66.6248,66.6439,57210.0
2023-08-24 12:30:00,69.99,70.24,69.99,70.12,74269.0,66.6534,66.8915,66.6534,66.7772,74269.0
2023-08-24 13:00:00,70.15,70.24,70.02,70.04,75302.0,66.8058,66.8915,66.6819,66.701,75302.0
2023-08-24 13:30:00,70.05,70.14,70.0,70.11,55749.0,66.7105,66.7962,66.6629,66.7677,55749.0
2023-08-24 14:00:00,70.11,70.15,69.92,69.94,53579.0,66.7677,66.8058,66.5867,66.6058,53579.0
2023-08-24 14:30:00,69.94,70.03,69.88,69.94,105032.0,66.6058,66.6915,66.5486,66.6058,105032.0
2023-08-24 15:00:00,69.94,70.19,69.89,70.15,108558.0,66.6058,66.8438,66.5581,66.8058,108558.0
2023-08-24 15:30:00,70.17,70.21,69.78,69.9,629420.0,66.8248,66.8629,66.4534,66.5677,629420.0
2023-08-25 09:30:00,70.34,70.67,69.93,70.08,75616.0,66.9867,67.301,66.5962,66.7391,75616.0
2023-08-25 10:00:00,70.08,70.15,69.67,69.73,80664.0,66.7391,66.8058,66.3486,66.4058,80664.0
2023-08-25 10:30:00,69.71,69.87,69.61,69.78,65810.0,66.3867,66.5391,66.2915,66.4534,65810.0
2023-08-25 11:00:00,69.78,70.14,69.68,70.13,95104.0,66.4534,66.7962,66.3582,66.7867,95104.0
2023-08-25 11:30:00,70.14,70.29,69.86,69.93,66319.0,66.7962,66.9391,66.5296,66.5962,66319.0
2023-08-25 12:00:00,69.9,70.01,69.85,70.01,59023.0,66.5677,66.6724,66.5201,66.6724,59023.0
2023-08-25 12:30:00,70.01,70.07,69.9,69.96,52349.0,66.6724,66.7296,66.5677,66.6248,52349.0
2023-08-25 13:00:00,69.96,70.05,69.78,69.81,67405.0,66.6248,66.7105,66.4534,66.482,67405.0
2023-08-25 13:30:00,69.8,69.92,69.72,69.88,53502.0,66.4724,66.5867,66.3963,66.5486,53502.0
2023-08-25 14:00:00,69.89,70.05,69.82,70.05,53209.0,66.5581,66.7105,66.4915,66.7105,53209.0
2023-08-25 14:30:00,70.05,70.26,69.98,70.23,88234.0,66.7105,66.9105,66.6439,66.8819,88234.0
2023-08-25 15:00:00,70.25,70.32,70.19,70.23,94543.0,66.901,66.9676,66.8438,66.8819,94543.0
2023-08-25 15:30:00,70.23,70.24,69.75,69.76,563613.0,66.8819,66.8915,66.4248,66.4343,563613.0
2023-08-28 09:30:00,70.0,70.42,69.99,70.27,114701.0,66.6629,67.0629,66.6534,66.92,114701.0
2023-08-28 10:00:00,70.25,70.36,70.17,70.24,101609.0,66.901,67.0057,66.8248,66.8915,101609.0
2023-08-28 10:30:00,70.24,70.26,70.11,70.2,65555.0,66.8915,66.9105,66.7677,66.8534,65555.0
2023-08-28 11:00:00,70.21,70.21,70.02,70.09,51410.0,66.8629,66.8629,66.6819,66.7486,51410.0
2023-08-28 11:30:00,70.1,70.12,69.93,70.02,72901.0,66.7581,66.7772,66.5962,66.6819,72901.0
2023-08-28 12:00:00,70.0,70.1,69.87,69.95,93515.0,66.6629,66.7581,66.5391,66.6153,93515.0
2023-08-28 12:30:00,69.96,69.99,69.76,69.78,67879.0,66.6248,66.6534,66.4343,66.4534,67879.0
2023-08-28 13:00:00,69.8,69.95,69.78,69.92,56953.0,66.4724,66.6153,66.4534,66.5867,56953.0
2023-08-28 13:30:00,69.92,70.08,69.88,69.94,79210.0,66.5867,66.7391,66.5486,66.6058,79210.0
2023-08-28 14:00:00,69.94,70.02,69.87,70.0,50207.0,66.6058,66.6819,66.5391,66.6629,50207.0
2023-08-28 14:30:00,70.0,70.06,69.91,70.03,64826.0,66.6629,66.72,66.5772,66.6915,64826.0
2023-08-28 15:00:00,70.03,70.18,69.95,70.16,95955.0,66.6915,66.8343,66.6153,66.8153,95955.0
2023-08-28 15:30:00,70.17,70.32,70.09,70.28,269225.0,66.8248,66.9676,66.7486,66.9296,269225.0
2023-08-29 09:30:00,70.35,70.47,70.03,70.09,58404.0,66.9962,67.1105,66.6915,66.7486,58404.0
2023-08-29 10:00:00,70.13,70.17,69.8,69.82,54686.0,66.7867,66.8248,66.4724,66.4915,54686.0
2023-08-29 10:30:00,69.83,69.9,69.49,69.55,71632.0,66.501,66.5677,66.1772,66.2344,71632.0
2023-08-29 11:00:00,69.55,69.82,69.54,69.81,32927.0,66.2344,66.4915,66.2248,66.482,32927.0
2023-08-29 11:30:00,69.81,70.01,69.79,69.92,38296.0,66.482,66.6724,66.4629,66.5867,38296.0
2023-08-29 12:00:00,69.91,70.45,69.9,70.37,48386.0,66.5772,67.0914,66.5677,67.0153,48386.0
2023-08-29 12:30:00,70.36,70.42,70.26,70.35,33141.0,67.0057,67.0629,66.9105,66.9962,33141.0
2023-08-29 13:00:00,70.34,70.46,70.33,70.38,42815.0,66.9867,67.101,66.9772,67.0248,42815.0
2023-08-29 13:30:00,70.38,70.59,70.38,70.54,44099.0,67.0248,67.2248,67.0248,67.1772,44099.0
2023-08-29 14:00:00,70.54,70.56,70.24,70.26,142866.0,67.1772,67.1962,66.8915,66.9105,142866.0
2023-08-29 14:30:00,70.27,70.54,70.27,70.38,75535.0,66.92,67.1772,66.92,67.0248,75535.0
2023-08-29 15:00:00,70.37,70.42,70.26,70.27,82151.0,67.0153,67.0629,66.9105,66.92,82151.0
2023-08-29 15:30:00,70.27,70.51,70.27,70.48,279687.0,66.92,67.1486,66.92,67.12,279687.0
2023-08-30 09:30:00,70.64,70.79,70.49,70.67,75817.0,67.2724,67.4152,67.1295,67.301,75817.0
2023-08-30 10:00:00,70.66,70.72,70.45,70.51,63256.0,67.2914,67.3486,67.0914,67.1486,63256.0
2023-08-30 10:30:00,70.51,70.51,70.34,70.38,57082.0,67.1486,67.1486,66.9867,67.0248,57082.0
2023-08-30 11:00:00,70.39,70.61,70.3,70.6,49301.0,67.0343,67.2438,66.9486,67.2343,49301.0
2023-08-30 11:30:00,70.59,70.71,70.52,70.58,59630.0,67.2248,67.3391,67.1581,67.2153,59630.0
2023-08-30 12:00:00,70.57,70.63,70.48,70.53,43070.0,67.2057,67.2629,67.12,67.1676,43070.0
2023-08-30 12:30:00,70.53,70.6,70.48,70.53,42739.0,67.1676,67.2343,67.12,67.1676,42739.0
2023-08-30 13:00:00,70.53,70.54,70.36,70.39,63357.0,67.1676,67.1772,67.0057,67.0343,63357.0
2023-08-30 13:30:00,70.38,70.43,70.26,70.33,72082.0,67.0248,67.0724,66.9105,66.9772,72082.0
2023-08-30 14:00:00,70.34,70.35,70.01,70.03,77383.0,66.9867,66.9962,66.6724,66.6915,77383.0
2023-08-30 14:30:00,70.03,70.28,70.0,70.2,75556.0,66.6915,66.9296,66.6629,66.8534,75556.0
2023-08-30 15:00:00,70.2,70.3,70.17,70.2,117047.0,66.8534,66.9486,66.8248,66.8534,117047.0
2023-08-30 15:30:00,70.21,70.21,70.01,70.1,427323.0,66.8629,66.8629,66.6724,66.7581,427323.0
2023-08-31 09:30:00,70.14,70.34,70.11,70.26,128165.0,66.7962,66.9867,66.7677,66.9105,128165.0
2023-08-31 10:00:00,70.28,70.38,70.11,70.26,104783.0,66.9296,67.0248,66.7677,66.9105,104783.0
2023-08-31 10:30:00,70.29,70.38,70.23,70.26,103301.0,66.9391,67.0248,66.8819,66.9105,103301.0
2023-08-31 11:00:00,70.23,70.26,70.09,70.2,53231.0,66.8819,66.9105,66.7486,66.8534,53231.0
2023-08-31 11:30:00,70.2,70.35,70.15,70.3,47934.0,66.8534,66.9962,66.8058,66.9486,47934.0
2023-08-31 12:00:00,70.29,70.29,70.18,70.19,35939.0,66.9391,66.9391,66.8343,66.8438,35939.0
2023-08-31 12:30:00,70.15,70.21,70.06,70.1,51149.0,66.8058,66.8629,66.72,66.7581,51149.0
2023-08-31 13:00:00,70.09,70.22,70.06,70.17,108696.0,66.7486,66.8724,66.72,66.8248,108696.0
2023-08-31 13:30:00,70.17,70.22,70.05,70.11,45881.0,66.8248,66.8724,66.7105,66.7677,45881.0
2023-08-31 14:00:00,70.13,70.13,69.99,70.01,50168.0,66.7867,66.7867,66.6534,66.6724,50168.0
2023-08-31 14:30:00,70.01,70.04,69.69,69.7,59697.0,66.6724,66.701,66.3677,66.3772,59697.0
2023-08-31 15:00:00,69.7,69.81,69.64,69.81,117509.0,66.3772,66.482,66.3201,66.482,117509.0
2023-08-31 15:30:00,69.83,69.89,69.64,69.64,317011.0,66.501,66.5581,66.3201,66.3201,317011.0
2023-09-01 09:30:00,69.88,70.31,69.86,70.2,72696.0,66.5486,66.9581,66.5296,66.8534,72696.0
2023-09-01 10:00:00,70.19,70.2,70.05,70.15,91464.0,66.8438,66.8534,66.7105,66.8058,91464.0
2023-09-01 10:30:00,70.15,70.54,70.14,70.26,78211.0,66.8058,67.1772,66.7962,66.9105,78211.0
2023-09-01 11:00:00,70.26,70.42,70.23,70.26,40371.0,66.9105,67.0629,66.8819,66.9105,40371.0
2023-09-01 11:30:00,70.27,70.27,70.08,70.15,39449.0,66.92,66.92,66.7391,66.8058,39449.0
2023-09-01 12:00:00,70.15,70.16,70.02,70.12,34362.0,66.8058,66.8153,66.6819,66.7772,34362.0
2023-09-01 12:30:00,70.11,70.15,69.99,70.06,48239.0,66.7677,66.8058,66.6534,66.72,48239.0
2023-09-01 13:00:00,70.02,70.18,70.01,70.11,54030.0,66.6819,66.8343,66.6724,66.7677,54030.0
2023-09-01 13:30:00,70.12,70.19,70.03,70.16,66754.0,66.7772,66.8438,66.6915,66.8153,66754.0
2023-09-01 14:00:00,70.16,70.23,70.12,70.23,48088.0,66.8153,66.8819,66.7772,66.8819,48088.0
2023-09-01 14:30:00,70.23,70.31,70.21,70.24,60206.0,66.8819,66.9581,66.8629,66.8915,60206.0
2023-09-01 15:00:00,70.22,70.34,70.13,70.21,80253.0,66.8724,66.9867,66.7867,66.8629,80253.0
2023-09-01 15:30:00,70.2,70.38,70.16,70.3,298799.0,66.8534,67.0248,66.8153,66.9486,298799.0
2023-09-05 09:30:00,70.0,70.0,68.98,69.35,196554.0,66.6629,66.6629,65.6915,66.0439,196554.0
2023-09-05 10:00:00,69.35,69.39,69.08,69.15,99393.0,66.0439,66.082,65.7868,65.8534,99393.0
2023-09-05 10:30:00,69.12,69.14,68.99,69.12,79327.0,65.8249,65.8439,65.7011,65.8249,79327.0
2023-09-05 11:00:00,69.11,69.28,69.07,69.08,76393.0,65.8153,65.9772,65.7772,65.7868,76393.0
2023-09-05 11:30:00,69.08,69.13,68.9,68.92,59210.0,65.7868,65.8344,65.6153,65.6344,59210.0
2023-09-05 12:00:00,68.92,68.93,68.66,68.7,68001.0,65.6344,65.6439,65.3868,65.4249,68001.0
2023-09-05 12:30:00,68.7,68.79,68.49,68.6,95802.0,65.4249,65.5106,65.2249,65.3296,95802.0
2023-09-05 13:00:00,68.6,68.73,68.57,68.67,64940.0,65.3296,65.4534,65.3011,65.3963,64940.0
2023-09-05 13:30:00,68.66,68.71,68.49,68.49,182406.0,65.3868,65.4344,65.2249,65.2249,182406.0
2023-09-05 14:00:00,68.48,68.49,68.19,68.19,73096.0,65.2154,65.2249,64.9392,64.9392,73096.0
2023-09-05 14:30:00,68.19,68.5,68.18,68.45,74058.0,64.9392,65.2344,64.9297,65.1868,74058.0
2023-09-05 15:00:00,68.46,68.66,68.42,68.59,134281.0,65.1963,65.3868,65.1582,65.3201,134281.0
2023-09-05 15:30:00,68.59,68.77,68.5,68.68,908249.0,65.3201,65.4915,65.2344,65.4058,908249.0
2023-09-06 09:30:00,68.59,69.05,68.59,68.88,111663.0,65.3201,65.7582,65.3201,65.5963,111663.0
2023-09-06 10:00:00,68.86,69.15,68.65,68.82,96438.0,65.5772,65.8534,65.3773,65.5392,96438.0
2023-09-06 10:30:00,68.83,69.07,68.72,69.04,78023.0,65.5487,65.7772,65.4439,65.7487,78023.0
2023-09-06 11:00:00,69.05,69.08,68.7,68.81,98880.0,65.7582,65.7868,65.4249,65.5296,98880.0
2023-09-06 11:30:00,68.79,68.86,68.69,68.77,141731.0,65.5106,65.5772,65.4154,65.4915,141731.0
2023-09-06 12:00:00,68.77,68.77,68.49,68.55,56640.0,65.4915,65.4915,65.2249,65.282,56640.0
2023-09-06 12:30:00,68.53,68.62,68.41,68.45,71521.0,65.263,65.3487,65.1487,65.1868,71521.0
2023-09-06 13:00:00,68.45,68.52,68.39,68.48,60480.0,65.1868,65.2535,65.1297,65.2154,60480.0
2023-09-06 13:30:00,68.49,68.65,68.44,68.65,76196.0,65.2249,65.3773,65.1773,65.3773,76196.0
2023-09-06 14:00:00,68.65,68.69,68.54,68.64,94570.0,65.3773,65.4154,65.2725,65.3677,94570.0
2023-09-06 14:30:00,68.64,68.66,68.5,68.59,234761.0,65.3677,65.3868,65.2344,65.3201,234761.0
2023-09-06 15:00:00,68.59,68.62,68.25,68.32,375718.0,65.3201,65.3487,64.9963,65.063,375718.0
2023-09-06 15:30:00,68.32,68.47,68.24,68.45,527020.0,65.063,65.2058,64.9868,65.1868,527020.0
2023-09-07 09:30:00,68.63,69.05,68.55,68.88,135106.0,65.3582,65.7582,65.282,65.5963,135106.0
2023-09-07 10:00:00,68.88,69.01,68.48,68.59,179961.0,65.5963,65.7201,65.2154,65.3201,179961.0
2023-09-07 10:30:00,68.63,68.79,68.57,68.77,66764.0,65.3582,65.5106,65.3011,65.4915,66764.0
2023-09-07 11:00:00,68.78,68.84,68.64,68.71,53644.0,65.5011,65.5582,65.3677,65.4344,53644.0
2023-09-07 11:30:00,68.71,68.8,68.64,68.77,109715.0,65.4344,65.5201,65.3677,65.4915,109715.0
2023-09-07 12:00:00,68.75,68.83,68.67,68.8,39060.0,65.4725,65.5487,65.3963,65.5201,39060.0
2023-09-07 12:30:00,68.81,68.81,68.62,68.67,56054.0,65.5296,65.5296,65.3487,65.3963,56054.0
2023-09-07 13:00:00,68.68,68.76,68.59,68.62,43614.0,65.4058,65.482,65.3201,65.3487,43614.0
2023-09-07 13:30:00,68.62,68.72,68.59,68.65,93307.0,65.3487,65.4439,65.3201,65.3773,93307.0
2023-09-07 14:00:00,68.65,68.86,68.61,68.85,116196.0,65.3773,65.5772,65.3392,65.5677,116196.0
2023-09-07 14:30:00,68.85,68.95,68.73,68.93,158156.0,65.5677,65.663,65.4534,65.6439,158156.0
2023-09-07 15:00:00,68.94,69.14,68.91,69.12,179369.0,65.6534,65.8439,65.6249,65.8249,179369.0
2023-09-07 15:30:00,69.12,69.31,69.1,69.16,401286.0,65.8249,66.0058,65.8058,65.8629,401286.0
2023-09-08 09:30:00,69.19,69.39,68.87,69.06,90618.0,65.8915,66.082,65.5868,65.7677,90618.0
2023-09-08 10:00:00,69.11,69.51,69.1,69.46,121577.0,65.8153,66.1963,65.8058,66.1486,121577.0
2023-09-08 10:30:00,69.47,69.5,69.39,69.48,47358.0,66.1582,66.1867,66.082,66.1677,47358.0
2023-09-08 11:00:00,69.49,69.68,69.49,69.61,92270.0,66.1772,66.3582,66.1772,66.2915,92270.0
2023-09-08 11:30:00,69.62,69.68,69.54,69.54,59487.0,66.301,66.3582,66.2248,66.2248,59487.0
2023-09-08 12:00:00,69.54,69.59,69.45,69.51,55858.0,66.2248,66.2724,66.1391,66.1963,55858.0
2023-09-08 12:30:00,69.51,69.57,69.44,69.54,82353.0,66.1963,66.2534,66.1296,66.2248,82353.0
2023-09-08 13:00:00,69.54,69.7,69.54,69.65,56082.0,66.2248,66.3772,66.2248,66.3296,56082.0
2023-09-08 13:30:00,69.64,69.73,69.59,69.69,55984.0,66.3201,66.4058,66.2724,66.3677,55984.0
2023-09-08 14:00:00,69.69,69.79,69.63,69.67,71191.0,66.3677,66.4629,66.3105,66.3486,71191.0
2023-09-08 14:30:00,69.66,69.84,69.62,69.79,102192.0,66.3391,66.5105,66.301,66.4629,102192.0
2023-09-08 15:00:00,69.79,69.85,69.76,69.83,107682.0,66.4629,66.5201,66.4343,66.501,107682.0
2023-09-08 15:30:00,69.84,69.99,69.82,69.95,455316.0,66.5105,66.6534,66.4915,66.6153,455316.0
2023-09-11 09:30:00,70.02,70.58,69.86,70.43,127279.0,66.6819,67.2153,66.5296,67.0724,127279.0
2023-09-11 10:00:00,70.44,70.74,70.35,70.72,149565.0,67.0819,67.3676,66.9962,67.3486,149565.0
2023-09-11 10:30:00,70.73,70.81,70.39,70.39,123114.0,67.3581,67.4343,67.0343,67.0343,123114.0
2023-09-11 11:00:00,70.4,70.52,70.15,70.45,107361.0,67.0438,67.1581,66.8058,67.0914,107361.0
2023-09-11 11:30:00,70.46,70.65,70.42,70.65,80069.0,67.101,67.2819,67.0629,67.2819,80069.0
2023-09-11 12:00:00,70.64,70.65,70.41,70.46,80917.0,67.2724,67.2819,67.0534,67.101,80917.0
2023-09-11 12:30:00,70.45,70.47,70.35,70.42,47450.0,67.0914,67.1105,66.9962,67.0629,47450.0
2023-09-11 13:00:00,70.42,70.43,70.24,70.25,43972.0,67.0629,67.0724,66.8915,66.901,43972.0
2023-09-11 13:30:00,70.24,70.26,70.07,70.12,54993.0,66.8915,66.9105,66.7296,66.7772,54993.0
2023-09-11 14:00:00,70.12,70.13,70.0,70.08,49579.0,66.7772,66.7867,66.6629,66.7391,49579.0
2023-09-11 14:30:00,70.08,70.11,69.99,70.01,48318.0,66.7391,66.7677,66.6534,66.6724,48318.0
2023-09-11 15:00:00,70.02,70.21,70.01,70.09,102849.0,66.6819,66.8629,66.6724,66.7486,102849.0
2023-09-11 15:30:00,70.08,70.19,70.06,70.18,266540.0,66.7391,66.8438,66.72,66.8343,266540.0
2023-09-12 09:30:00,70.35,70.36,69.98,70.09,74318.0,66.9962,67.0057,66.6439,66.7486,74318.0
2023-09-12 10:00:00,70.1,70.15,69.79,69.86,46734.0,66.7581,66.8058,66.4629,66.5296,46734.0
2023-09-12 10:30:00,69.85,69.94,69.74,69.86,62489.0,66.5201,66.6058,66.4153,66.5296,62489.0
2023-09-12 11:00:00,69.87,69.96,69.78,69.89,80869.0,66.5391,66.6248,66.4534,66.5581,80869.0
2023-09-12 11:30:00,69.88,69.98,69.79,69.95,62836.0,66.5486,66.6439,66.4629,66.6153,62836.0
2023-09-12 12:00:00,69.94,69.95,69.82,69.86,34374.0,66.6058,66.6153,66.4915,66.5296,34374.0
2023-09-12 12:30:00,69.85,69.99,69.81,69.98,38229.0,66.5201,66.6534,66.482,66.6439,38229.0
2023-09-12 13:00:00,69.98,70.23,69.97,70.18,43711.0,66.6439,66.8819,66.6343,66.8343,43711.0
2023-09-12 13:30:00,70.18,70.26,70.12,70.24,59179.0,66.8343,66.9105,66.7772,66.8915,59179.0
2023-09-12 14:00:00,70.26,70.26,70.01,70.11,45932.0,66.9105,66.9105,66.6724,66.7677,45932.0
2023-09-12 14:30:00,70.12,70.16,70.02,70.13,53969.0,66.7772,66.8153,66.6819,66.7867,53969.0
2023-09-12 15:00:00,70.12,70.12,69.96,70.0,69440.0,66.7772,66.7772,66.6248,66.6629,69440.0
2023-09-12 15:30:00,70.01,70.1,69.91,69.97,451503.0,66.6724,66.7581,66.5772,66.6343,451503.0
2023-09-13 09:30:00,70.13,70.19,69.53,69.62,108683.0,66.7867,66.8438,66.2153,66.301,108683.0
2023-09-13 10:00:00,69.59,69.68,69.42,69.62,60994.0,66.2724,66.3582,66.1106,66.301,60994.0
2023-09-13 10:30:00,69.6,69.78,69.54,69.73,143665.0,66.282,66.4534,66.2248,66.4058,143665.0
2023-09-13 11:00:00,69.76,69.9,69.72,69.78,46921.0,66.4343,66.5677,66.3963,66.4534,46921.0
2023-09-13 11:30:00,69.75,69.81,69.7,69.72,42422.0,66.4248,66.482,66.3772,66.3963,42422.0
2023-09-13 12:00:00,69.72,69.88,69.7,69.71,77074.0,66.3963,66.5486,66.3772,66.3867,77074.0
2023-09-13 12:30:00,69.73,69.81,69.66,69.76,66030.0,66.4058,66.482,66.3391,66.4343,66030.0
2023-09-13 13:00:00,69.76,69.83,69.72,69.76,23775.0,66.4343,66.501,66.3963,66.4343,23775.0
2023-09-13 13:30:00,69.78,69.84,69.74,69.82,40080.0,66.4534,66.5105,66.4153,66.4915,40080.0
2023-09-13 14:00:00,69.81,69.95,69.8,69.93,62136.0,66.482,66.6153,66.4724,66.5962,62136.0
2023-09-13 14:30:00,69.91,69.99,69.86,69.94,88960.0,66.5772,66.6534,66.5296,66.6058,88960.0
2023-09-13 15:00:00,69.94,69.96,69.8,69.85,96569.0,66.6058,66.6248,66.4724,66.5201,96569.0
2023-09-13 15:30:00,69.85,69.94,69.83,69.92,219154.0,66.5201,66.6058,66.501,66.5867,219154.0
2023-09-14 09:30:00,70.24,70.75,70.24,70.75,95029.0,66.8915,67.3771,66.8915,67.3771,95029.0
2023-09-14 10:00:00,70.78,70.81,70.59,70.76,72691.0,67.4057,67.4343,67.2248,67.3867,72691.0
2023-09-14 10:30:00,70.77,70.8,70.49,70.6,68716.0,67.3962,67.4248,67.1295,67.2343,68716.0
2023-09-14 11:00:00,70.61,70.67,70.52,70.64,35097.0,67.2438,67.301,67.1581,67.2724,35097.0
2023-09-14 11:30:00,70.65,70.95,70.65,70.88,36357.0,67.2819,67.5676,67.2819,67.5009,36357.0
2023-09-14 12:00:00,70.87,70.92,70.76,70.82,46549.0,67.4914,67.539,67.3867,67.4438,46549.0
2023-09-14 12:30:00,70.83,71.08,70.83,71.08,31406.0,67.4533,67.6914,67.4533,67.6914,31406.0
2023-09-14 13:00:00,71.09,71.13,71.0,71.12,27561.0,67.7009,67.739,67.6152,67.7295,27561.0
2023-09-14 13:30:00,71.12,71.16,71.03,71.11,43413.0,67.7295,67.7676,67.6438,67.72,43413.0
2023-09-14 14:00:00,71.11,71.22,71.08,71.2,55349.0,67.72,67.8247,67.6914,67.8057,55349.0
2023-09-14 14:30:00,71.2,71.23,71.05,71.07,50780.0,67.8057,67.8343,67.6628,67.6819,50780.0
2023-09-14 15:00:00,71.06,71.17,71.03,71.15,61304.0,67.6724,67.7771,67.6438,67.7581,61304.0
2023-09-14 15:30:00,71.15,71.16,70.92,71.08,282334.0,67.7581,67.7676,67.539,67.6914,282334.0
2023-09-15 09:30:00,71.18,71.43,70.96,71.39,548046.0,67.7866,68.0247,67.5771,67.9866,548046.0
2023-09-15 10:00:00,71.4,71.52,71.38,71.43,63890.0,67.9962,68.1104,67.9771,68.0247,63890.0
2023-09-15 10:30:00,71.41,71.45,71.12,71.15,38806.0,68.0057,68.0438,67.7295,67.7581,38806.0
2023-09-15 11:00:00,71.15,71.44,71.08,71.44,41067.0,67.7581,68.0343,67.6914,68.0343,41067.0
2023-09-15 11:30:00,71.42,71.49,71.31,71.47,51146.0,68.0152,68.0819,67.9105,68.0628,51146.0
2023-09-15 12:00:00,71.5,71.52,71.43,71.48,31848.0,68.0914,68.1104,68.0247,68.0723,31848.0
2023-09-15 12:30:00,71.47,71.53,71.4,71.46,47487.0,68.0628,68.12,67.9962,68.0533,47487.0
2023-09-15 13:00:00,71.47,71.47,71.09,71.15,47404.0,68.0628,68.0628,67.7009,67.7581,47404.0
2023-09-15 13:30:00,71.15,71.41,71.12,71.34,53451.0,67.7581,68.0057,67.7295,67.939,53451.0
2023-09-15 14:00:00,71.35,71.43,71.19,71.32,57713.0,67.9485,68.0247,67.7962,67.92,57713.0
2023-09-15 14:30:00,71.32,71.63,71.26,71.62,115726.0,67.92,68.2152,67.8628,68.2057,115726.0
2023-09-15 15:00:00,71.62,71.65,71.54,71.6,68525.0,68.2057,68.2342,68.1295,68.1866,68525.0
2023-09-15 15:30:00,71.6,71.63,70.99,71.02,375291.0,68.1866,68.2152,67.6057,67.6343,375291.0
2023-09-18 09:30:00,71.05,71.11,70.52,70.6,84323.0,67.6628,67.72,67.1581,67.2343,84323.0
2023-09-18 10:00:00,70.61,70.82,70.32,70.78,90009.0,67.2438,67.4438,66.9676,67.4057,90009.0
2023-09-18 10:30:00,70.76,70.96,70.73,70.94,44413.0,67.3867,67.5771,67.3581,67.5581,44413.0
2023-09-18 11:00:00,70.94,70.94,70.71,70.74,37175.0,67.5581,67.5581,67.3391,67.3676,37175.0
2023-09-18 11:30:00,70.73,70.99,70.73,70.9,37266.0,67.3581,67.6057,67.3581,67.52,37266.0
2023-09-18 12:00:00,70.92,71.06,70.8,70.97,43091.0,67.539,67.6724,67.4248,67.5867,43091.0
2023-09-18 12:30:00,70.98,71.07,70.91,70.94,62855.0,67.5962,67.6819,67.5295,67.5581,62855.0
2023-09-18 13:00:00,70.92,71.04,70.9,71.01,123316.0,67.539,67.6533,67.52,67.6248,123316.0
2023-09-18 13:30:00,71.01,71.04,70.83,70.83,102422.0,67.6248,67.6533,67.4533,67.4533,102422.0
2023-09-18 14:00:00,70.82,70.89,70.7,70.82,65594.0,67.4438,67.5105,67.3295,67.4438,65594.0
2023-09-18 14:30:00,70.81,70.91,70.75,70.85,58420.0,67.4343,67.5295,67.3771,67.4724,58420.0
2023-09-18 15:00:00,70.84,70.99,70.77,70.84,56937.0,67.4629,67.6057,67.3962,67.4629,56937.0
2023-09-18 15:30:00,70.84,70.89,70.77,70.83,224267.0,67.4629,67.5105,67.3962,67.4533,224267.0
2023-09-19 09:30:00,70.83,71.26,70.83,71.14,87392.0,67.4533,67.8628,67.4533,67.7486,87392.0
2023-09-19 10:00:00,71.14,71.22,70.9,71.01,52701.0,67.7486,67.8247,67.52,67.6248,52701.0
2023-09-19 10:30:00,71.03,71.03,70.76,70.97,82323.0,67.6438,67.6438,67.3867,67.5867,82323.0
2023-09-19 11:00:00,70.97,70.98,70.68,70.69,43718.0,67.5867,67.5962,67.3105,67.32,43718.0
2023-09-19 11:30:00,70.68,70.69,70.41,70.43,31181.0,67.3105,67.32,67.0534,67.0724,31181.0
2023-09-19 12:00:00,70.43,70.53,70.39,70.39,34788.0,67.0724,67.1676,67.0343,67.0343,34788.0
2023-09-19 12:30:00,70.39,70.63,70.39,70.62,53541.0,67.0343,67.2629,67.0343,67.2533,53541.0
2023-09-19 13:00:00,70.62,70.66,70.51,70.57,41650.0,67.2533,67.2914,67.1486,67.2057,41650.0
2023-09-19 13:30:00,70.57,70.81,70.53,70.73,86027.0,67.2057,67.4343,67.1676,67.3581,86027.0
2023-09-19 14:00:00,70.73,70.74,70.48,70.51,34538.0,67.3581,67.3676,67.12,67.1486,34538.0
2023-09-19 14:30:00,70.51,70.66,70.5,70.56,61451.0,67.1486,67.2914,67.1391,67.1962,61451.0
2023-09-19 15:00:00,70.54,70.57,70.42,70.49,62913.0,67.1772,67.2057,67.0629,67.1295,62913.0
2023-09-19 15:30:00,70.5,70.59,70.41,70.52,249538.0,67.1391,67.2248,67.0534,67.1581,249538.0
2023-09-20 09:30:00,70.68,70.91,70.58,70.89,55868.0,67.3105,67.5295,67.2153,67.5105,55868.0
2023-09-20 10:00:00,70.89,71.03,70.82,71.03,48154.0,67.5105,67.6438,67.4438,67.6438,48154.0
2023-09-20 10:30:00,71.03,71.05,70.87,70.96,39651.0,67.6438,67.6628,67.4914,67.5771,39651.0
2023-09-20 11:00:00,70.95,71.12,70.93,71.0,55288.0,67.5676,67.7295,67.5486,67.6152,55288.0
2023-09-20 11:30:00,71.01,71.09,70.93,71.08,25254.0,67.6248,67.7009,67.5486,67.6914,25254.0
2023-09-20 12:00:00,71.08,71.08,70.99,71.02,46806.0,67.6914,67.6914,67.6057,67.6343,46806.0
2023-09-20 12:30:00,71.03,71.04,70.92,70.97,74238.0,67.6438,67.6533,67.539,67.5867,74238.0
2023-09-20 13:00:00,70.97,71.11,70.87,70.98,146863.0,67.5867,67.72,67.4914,67.5962,146863.0
2023-09-20 13:30:00,70.98,71.11,70.92,71.11,57933.0,67.5962,67.72,67.539,67.72,57933.0
2023-09-20 14:00:00,71.02,71.05,70.75,70.85,91699.0,67.6343,67.6628,67.3771,67.4724,91699.0
2023-09-20 14:30:00,70.86,70.97,70.7,70.77,63558.0,67.4819,67.5867,67.3295,67.3962,63558.0
2023-09-20 15:00:00,70.76,70.84,70.68,70.84,97688.0,67.3867,67.4629,67.3105,67.4629,97688.0
2023-09-20 15:30:00,70.84,70.85,70.5,70.6,544531.0,67.4629,67.4724,67.1391,67.2343,544531.0
2023-09-21 09:30:00,70.47,70.59,69.88,69.95,91625.0,67.1105,67.2248,66.5486,66.6153,91625.0
2023-09-21 10:00:00,70.04,70.12,69.9,69.91,103714.0,66.701,66.7772,66.5677,66.5772,103714.0
2023-09-21 10:30:00,69.92,69.94,69.49,69.7,116399.0,66.5867,66.6058,66.1772,66.3772,116399.0
2023-09-21 11:00:00,69.73,70.1,69.71,70.08,90077.0,66.4058,66.7581,66.3867,66.7391,90077.0
2023-09-21 11:30:00,70.09,70.15,69.92,70.08,94659.0,66.7486,66.8058,66.5867,66.7391,94659.0
2023-09-21 12:00:00,70.06,70.06,69.87,69.9,119183.0,66.72,66.72,66.5391,66.5677,119183.0
2023-09-21 12:30:00,69.9,69.92,69.67,69.74,75995.0,66.5677,66.5867,66.3486,66.4153,75995.0
2023-09-21 13:00:00,69.75,69.99,69.71,69.98,60811.0,66.4248,66.6534,66.3867,66.6439,60811.0
2023-09-21 13:30:00,69.97,70.03,69.84,69.87,56504.0,66.6343,66.6915,66.5105,66.5391,56504.0
2023-09-21 14:00:00,69.87,69.95,69.85,69.94,48359.0,66.5391,66.6153,66.5201,66.6058,48359.0
2023-09-21 14:30:00,69.93,69.93,69.7,69.76,59349.0,66.5962,66.5962,66.3772,66.4343,59349.0
2023-09-21 15:00:00,69.76,69.9,69.68,69.68,121259.0,66.4343,66.5677,66.3582,66.3582,121259.0
2023-09-21 15:30:00,69.67,69.73,69.5,69.53,404147.0,66.3486,66.4058,66.1867,66.2153,404147.0
2023-09-22 09:30:00,69.45,69.64,69.1,69.17,104286.0,66.1391,66.3201,65.8058,65.8725,104286.0
2023-09-22 10:00:00,69.17,69.22,68.84,69.07,76870.0,65.8725,65.9201,65.5582,65.7772,76870.0
2023-09-22 10:30:00,69.07,69.14,68.88,68.98,76036.0,65.7772,65.8439,65.5963,65.6915,76036.0
2023-09-22 11:00:00,68.97,68.97,68.77,68.81,58438.0,65.682,65.682,65.4915,65.5296,58438.0
2023-09-22 11:30:00,68.8,68.83,68.6,68.69,67799.0,65.5201,65.5487,65.3296,65.4154,67799.0
2023-09-22 12:00:00,68.68,68.78,68.62,68.77,80082.0,65.4058,65.5011,65.3487,65.4915,80082.0
2023-09-22 12:30:00,68.78,69.02,68.76,69.01,92114.0,65.5011,65.7296,65.482,65.7201,92114.0
2023-09-22 13:00:00,69.01,69.03,68.9,69.0,57623.0,65.7201,65.7391,65.6153,65.7106,57623.0
2023-09-22 13:30:00,68.99,69.12,68.79,68.96,79905.0,65.7011,65.8249,65.5106,65.6725,79905.0
2023-09-22 14:00:00,68.96,69.05,68.91,69.0,161099.0,65.6725,65.7582,65.6249,65.7106,161099.0
2023-09-22 14:30:00,68.99,69.0,68.74,68.88,98235.0,65.7011,65.7106,65.463,65.5963,98235.0
2023-09-22 15:00:00,68.88,69.08,68.88,69.0,114548.0,65.5963,65.7868,65.5963,65.7106,114548.0
2023-09-22 15:30:00,68.99,69.04,68.6,68.64,350496.0,65.7011,65.7487,65.3296,65.3677,350496.0
2023-09-25 09:30:00,68.25,68.62,68.03,68.62,107063.0,64.9963,65.3487,64.7868,65.3487,107063.0
2023-09-25 10:00:00,68.59,68.77,68.45,68.48,75175.0,65.3201,65.4915,65.1868,65.2154,75175.0
2023-09-25 10:30:00,68.47,68.67,68.46,68.51,65199.0,65.2058,65.3963,65.1963,65.2439,65199.0
2023-09-25 11:00:00,68.5,68.76,68.45,68.62,56581.0,65.2344,65.482,65.1868,65.3487,56581.0
2023-09-25 11:30:00,68.62,68.71,68.41,68.6,88660.0,65.3487,65.4344,65.1487,65.3296,88660.0
2023-09-25 12:00:00,68.59,68.78,68.55,68.78,52511.0,65.3201,65.5011,65.282,65.5011,52511.0
2023-09-25 12:30:00,68.76,68.77,68.61,68.63,38621.0,65.482,65.4915,65.3392,65.3582,38621.0
2023-09-25 13:00:00,68.62,68.66,68.53,68.54,64741.0,65.3487,65.3868,65.263,65.2725,64741.0
2023-09-25 13:30:00,68.55,68.66,68.53,68.64,61770.0,65.282,65.3868,65.263,65.3677,61770.0
2023-09-25 14:00:00,68.65,68.68,68.53,68.58,56820.0,65.3773,65.4058,65.263,65.3106,56820.0
2023-09-25 14:30:00,68.58,68.72,68.57,68.62,49614.0,65.3106,65.4439,65.3011,65.3487,49614.0
2023-09-25 15:00:00,68.62,68.74,68.5,68.72,81430.0,65.3487,65.463,65.2344,65.4439,81430.0
2023-09-25 15:30:00,68.7,68.89,68.7,68.8,355164.0,65.4249,65.6058,65.4249,65.5201,355164.0
2023-09-26 09:30:00,68.33,68.49,68.18,68.27,82193.0,65.0725,65.2249,64.9297,65.0154,82193.0
2023-09-26 10:00:00,68.22,68.22,67.82,67.9,95361.0,64.9678,64.9678,64.5868,64.663,95361.0
2023-09-26 10:30:00,67.88,67.88,67.66,67.76,109555.0,64.644,64.644,64.4345,64.5297,109555.0
2023-09-26 11:00:00,67.77,67.82,67.54,67.59,74951.0,64.5392,64.5868,64.3202,64.3678,74951.0
2023-09-26 11:30:00,67.58,67.67,67.48,67.62,89888.0,64.3583,64.444,64.263,64.3964,89888.0
2023-09-26 12:00:00,67.63,67.72,67.53,67.56,27911.0,64.4059,64.4916,64.3107,64.3392,27911.0
2023-09-26 12:30:00,67.56,67.63,67.5,67.5,265845.0,64.3392,64.4059,64.2821,64.2821,265845.0
2023-09-26 13:00:00,67.47,67.47,67.22,67.26,105197.0,64.2535,64.2535,64.0154,64.0535,105197.0
2023-09-26 13:30:00,67.24,67.25,67.06,67.11,70260.0,64.0345,64.044,63.8631,63.9107,70260.0
2023-09-26 14:00:00,67.1,67.11,66.85,66.91,80739.0,63.9012,63.9107,63.6631,63.7202,80739.0
2023-09-26 14:30:00,66.9,66.93,66.73,66.75,91842.0,63.7107,63.7393,63.5488,63.5678,91842.0
2023-09-26 15:00:00,66.75,66.84,66.46,66.47,158046.0,63.5678,63.6535,63.2917,63.3012,158046.0
2023-09-26 15:30:00,66.47,66.5,66.21,66.23,543951.0,63.3012,63.3298,63.0536,63.0726,543951.0
2023-09-27 09:30:00,66.17,66.23,65.77,65.89,147026.0,63.0155,63.0726,62.6346,62.7488,147026.0
2023-09-27 10:00:00,65.89,65.9,65.53,65.78,126601.0,62.7488,62.7584,62.406,62.6441,126601.0
2023-09-27 10:30:00,65.79,65.92,65.58,65.6,77962.0,62.6536,62.7774,62.4536,62.4727,77962.0
2023-09-27 11:00:00,65.6,65.65,65.38,65.61,92576.0,62.4727,62.5203,62.2632,62.4822,92576.0
2023-09-27 11:30:00,65.61,65.69,65.28,65.4,76583.0,62.4822,62.5584,62.1679,62.2822,76583.0
2023-09-27 12:00:00,65.42,65.47,65.3,65.4,91260.0,62.3012,62.3489,62.187,62.2822,91260.0
2023-09-27 12:30:00,65.42,65.62,65.41,65.5,138022.0,62.3012,62.4917,62.2917,62.3774,138022.0
2023-09-27 13:00:00,65.49,65.49,64.96,64.99,70851.0,62.3679,62.3679,61.8632,61.8917,70851.0
2023-09-27 13:30:00,64.98,65.03,64.82,65.01,97856.0,61.8822,61.9298,61.7298,61.9108,97856.0
2023-09-27 14:00:00,65.02,65.03,64.85,64.99,137854.0,61.9203,61.9298,61.7584,61.8917,137854.0
2023-09-27 14:30:00,65.0,65.23,65.0,65.07,117187.0,61.9013,62.1203,61.9013,61.9679,117187.0
2023-09-27 15:00:00,65.07,65.31,65.01,65.23,123593.0,61.9679,62.1965,61.9108,62.1203,123593.0
2023-09-27 15:30:00,65.22,65.24,64.95,65.21,516660.0,62.1108,62.1298,61.8536,62.1013,516660.0
2023-09-28 09:30:00,65.44,65.74,65.21,65.55,153717.0,62.3203,62.606,62.1013,62.425,153717.0
2023-09-28 10:00:00,65.54,65.75,65.47,65.68,129084.0,62.4155,62.6155,62.3489,62.5488,129084.0
2023-09-28 10:30:00,65.66,65.98,65.58,65.88,103400.0,62.5298,62.8345,62.4536,62.7393,103400.0
2023-09-28 11:00:00,65.87,66.18,65.87,66.14,117287.0,62.7298,63.025,62.7298,62.9869,117287.0
2023-09-28 11:30:00,66.15,66.23,66.03,66.03,113021.0,62.9964,63.0726,62.8822,62.8822,113021.0
2023-09-28 12:00:00,66.04,66.13,65.83,66.02,141148.0,62.8917,62.9774,62.6917,62.8726,141148.0
2023-09-28 12:30:00,66.01,66.17,65.94,66.0,76362.0,62.8631,63.0155,62.7965,62.8536,76362.0
2023-09-28 13:00:00,66.0,66.11,65.92,66.04,114562.0,62.8536,62.9583,62.7774,62.8917,114562.0
2023-09-28 13:30:00,66.04,66.22,65.96,66.21,82986.0,62.8917,63.0631,62.8155,63.0536,82986.0
2023-09-28 14:00:00,66.21,66.35,66.17,66.32,133883.0,63.0536,63.1869,63.0155,63.1583,133883.0
2023-09-28 14:30:00,66.33,66.34,66.14,66.33,107956.0,63.1679,63.1774,62.9869,63.1679,107956.0
2023-09-28 15:00:00,66.33,66.63,66.29,66.55,124637.0,63.1679,63.4536,63.1298,63.3774,124637.0
2023-09-28 15:30:00,66.55,66.6,66.39,66.54,500682.0,63.3774,63.425,63.225,63.3679,500682.0
2023-09-29 09:30:00,67.01,67.28,66.33,66.47,125173.0,63.8154,64.0726,63.1679,63.3012,125173.0
2023-09-29 10:00:00,66.47,66.48,66.14,66.39,62458.0,63.3012,63.3107,62.9869,63.225,62458.0
2023-09-29 10:30:00,66.4,66.55,66.18,66.55,99539.0,63.2345,63.3774,63.025,63.3774,99539.0
2023-09-29 11:00:00,66.53,66.65,66.34,66.56,42583.0,63.3583,63.4726,63.1774,63.3869,42583.0
2023-09-29 11:30:00,66.55,66.66,66.23,66.37,55815.0,63.3774,63.4821,63.0726,63.206,55815.0
2023-09-29 12:00:00,66.4,66.63,66.36,66.52,61486.0,63.2345,63.4536,63.1964,63.3488,61486.0
2023-09-29 12:30:00,66.51,66.55,66.2,66.26,41635.0,63.3393,63.3774,63.0441,63.1012,41635.0
2023-09-29 13:00:00,66.27,66.27,66.04,66.2,60160.0,63.1107,63.1107,62.8917,63.0441,60160.0
2023-09-29 13:30:00,66.2,66.26,66.01,66.03,45050.0,63.0441,63.1012,62.8631,62.8822,45050.0
2023-09-29 14:00:00,66.02,66.19,65.95,66.09,63708.0,62.8726,63.0345,62.806,62.9393,63708.0
2023-09-29 14:30:00,66.09,66.39,66.05,66.37,53540.0,62.9393,63.225,62.9012,63.206,53540.0
2023-09-29 15:00:00,66.39,66.46,66.15,66.17,90260.0,63.225,63.2917,62.9964,63.0155,90260.0
2023-09-29 15:30:00,66.16,66.33,65.99,66.05,641056.0,63.006,63.1679,62.8441,62.9012,641056.0
2023-10-02 09:30:00,66.0,66.01,65.05,65.42,85748.0,62.8536,62.8631,61.9489,62.3012,85748.0
2023-10-02 10:00:00,65.42,65.54,65.29,65.42,207077.0,62.3012,62.4155,62.1774,62.3012,207077.0
2023-10-02 10:30:00,65.42,65.51,65.16,65.24,69603.0,62.3012,62.387,62.0536,62.1298,69603.0
2023-10-02 11:00:00,65.25,65.5,65.24,65.39,94061.0,62.1393,62.3774,62.1298,62.2727,94061.0
2023-10-02 11:30:00,65.39,65.43,65.18,65.25,62728.0,62.2727,62.3108,62.0727,62.1393,62728.0
2023-10-02 12:00:00,65.26,65.29,65.12,65.21,63567.0,62.1489,62.1774,62.0155,62.1013,63567.0
2023-10-02 12:30:00,65.2,65.25,64.9,65.02,98512.0,62.0917,62.1393,61.806,61.9203,98512.0
2023-10-02 13:00:00,65.02,65.33,65.01,65.3,98460.0,61.9203,62.2155,61.9108,62.187,98460.0
2023-10-02 13:30:00,65.3,65.32,65.19,65.24,65290.0,62.187,62.206,62.0822,62.1298,65290.0
2023-10-02 14:00:00,65.24,65.44,65.07,65.09,73693.0,62.1298,62.3203,61.9679,61.987,73693.0
2023-10-02 14:30:00,65.09,65.21,65.04,65.18,78294.0,61.987,62.1013,61.9394,62.0727,78294.0
2023-10-02 15:00:00,65.18,65.38,65.12,65.22,105496.0,62.0727,62.2632,62.0155,62.1108,105496.0
2023-10-02 15:30:00,65.22,65.26,65.03,65.19,347832.0,62.1108,62.1489,61.9298,62.0822,347832.0
2023-10-03 09:30:00,64.77,65.24,64.77,64.91,68279.0,61.6822,62.1298,61.6822,61.8156,68279.0
2023-10-03 10:00:00,64.91,64.91,64.38,64.39,92890.0,61.8156,61.8156,61.3108,61.3203,92890.0
2023-10-03 10:30:00,64.38,64.45,64.21,64.32,72022.0,61.3108,61.3775,61.1489,61.2537,72022.0
2023-10-03 11:00:00,64.31,64.45,64.18,64.21,72288.0,61.2442,61.3775,61.1204,61.1489,72288.0
2023-10-03 11:30:00,64.2,64.31,64.02,64.26,81036.0,61.1394,61.2442,60.968,61.1965,81036.0
2023-10-03 12:00:00,64.32,64.4,64.17,64.34,43330.0,61.2537,61.3299,61.1108,61.2727,43330.0
2023-10-03 12:30:00,64.34,64.37,64.21,64.27,51594.0,61.2727,61.3013,61.1489,61.2061,51594.0
2023-10-03 13:00:00,64.27,64.34,64.18,64.21,57965.0,61.2061,61.2727,61.1204,61.1489,57965.0
2023-10-03 13:30:00,64.23,64.31,63.98,64.0,87227.0,61.168,61.2442,60.9299,60.9489,87227.0
2023-10-03 14:00:00,64.0,64.06,63.88,63.96,68886.0,60.9489,61.0061,60.8347,60.9108,68886.0
2023-10-03 14:30:00,63.95,64.05,63.91,64.0,72665.0,60.9013,60.9966,60.8632,60.9489,72665.0
2023-10-03 15:00:00,63.99,64.22,63.96,64.14,135655.0,60.9394,61.1585,60.9108,61.0823,135655.0
2023-10-03 15:30:00,64.14,64.37,64.09,64.31,404400.0,61.0823,61.3013,61.0346,61.2442,404400.0
2023-10-04 09:30:00,64.54,64.7,64.26,64.46,75110.0,61.4632,61.6156,61.1965,61.387,75110.0
2023-10-04 10:00:00,64.48,64.57,64.28,64.33,38989.0,61.4061,61.4918,61.2156,61.2632,38989.0
2023-10-04 10:30:00,64.33,64.46,64.1,64.19,42255.0,61.2632,61.387,61.0442,61.1299,42255.0
2023-10-04 11:00:00,64.19,64.56,64.16,64.49,75183.0,61.1299,61.4822,61.1013,61.4156,75183.0
2023-10-04 11:30:00,64.48,64.79,64.39,64.79,50065.0,61.4061,61.7013,61.3203,61.7013,50065.0
2023-10-04 12:00:00,64.79,65.02,64.77,64.99,55025.0,61.7013,61.9203,61.6822,61.8917,55025.0
2023-10-04 12:30:00,64.99,65.07,64.78,64.79,241034.0,61.8917,61.9679,61.6918,61.7013,241034.0
2023-10-04 13:00:00,64.81,64.87,64.67,64.67,104087.0,61.7203,61.7775,61.587,61.587,104087.0
2023-10-04 13:30:00,64.69,64.77,64.6,64.67,46519.0,61.606,61.6822,61.5203,61.587,46519.0
2023-10-04 14:00:00,64.68,64.9,64.66,64.84,73413.0,61.5965,61.806,61.5775,61.7489,73413.0
2023-10-04 14:30:00,64.84,64.9,64.71,64.83,101555.0,61.7489,61.806,61.6251,61.7394,101555.0
2023-10-04 15:00:00,64.83,65.03,64.8,64.99,146444.0,61.7394,61.9298,61.7108,61.8917,146444.0
2023-10-04 15:30:00,64.98,65.19,64.95,65.0,469451.0,61.8822,62.0822,61.8536,61.9013,469451.0
2023-10-05 09:30:00,64.47,64.61,63.83,64.33,127031.0,61.8788,62.0132,61.2646,61.7445,127031.0
2023-10-05 10:00:00,64.33,64.76,64.32,64.39,185249.0,61.7445,62.1572,61.7349,61.802,185249.0
2023-10-05 10:30:00,64.39,64.39,63.89,63.9,71343.0,61.802,61.802,61.3221,61.3317,71343.0
2023-10-05 11:00:00,63.88,64.26,63.84,64.16,63395.0,61.3125,61.6773,61.2742,61.5813,63395.0
2023-10-05 11:30:00,64.17,64.32,64.08,64.21,160891.0,61.5909,61.7349,61.5045,61.6293,160891.0
2023-10-05 12:00:00,64.21,64.24,64.1,64.16,41153.0,61.6293,61.6581,61.5237,61.5813,41153.0
2023-10-05 12:30:00,64.17,64.2,63.77,63.91,115911.0,61.5909,61.6197,61.207,61.3413,115911.0
2023-10-05 13:00:00,63.91,64.06,63.9,63.93,156892.0,61.3413,61.4853,61.3317,61.3605,156892.0
2023-10-05 13:30:00,63.92,64.05,63.87,63.92,77354.0,61.3509,61.4757,61.3029,61.3509,77354.0
2023-10-05 14:00:00,63.92,63.99,63.72,63.73,94748.0,61.3509,61.4181,61.159,61.1686,94748.0
2023-10-05 14:30:00,63.73,63.91,63.71,63.81,109274.0,61.1686,61.3413,61.1494,61.2454,109274.0
2023-10-05 15:00:00,63.82,63.9,63.67,63.88,155935.0,61.255,61.3317,61.111,61.3125,155935.0
2023-10-05 15:30:00,63.87,63.89,63.64,63.65,314884.0,61.3029,61.3221,61.0822,61.0918,314884.0
2023-10-06 09:30:00,63.5,63.52,62.98,63.04,142216.0,60.9478,60.967,60.4487,60.5063,142216.0
2023-10-06 10:00:00,63.07,63.09,62.23,62.28,171431.0,60.5351,60.5543,59.7289,59.7769,171431.0
2023-10-06 10:30:00,62.28,62.62,62.27,62.42,115564.0,59.7769,60.1032,59.7673,59.9112,115564.0
2023-10-06 11:00:00,62.44,62.88,62.43,62.86,490752.0,59.9304,60.3527,59.9208,60.3335,490752.0
2023-10-06 11:30:00,62.86,63.3,62.85,63.3,193464.0,60.3335,60.7559,60.3239,60.7559,193464.0
2023-10-06 12:00:00,63.29,63.39,62.87,62.96,153035.0,60.7463,60.8422,60.3431,60.4295,153035.0
2023-10-06 12:30:00,62.98,63.0,62.77,62.92,68787.0,60.4487,60.4679,60.2472,60.3911,68787.0
2023-10-06 13:00:00,62.92,63.2,62.88,63.16,88711.0,60.3911,60.6599,60.3527,60.6215,88711.0
2023-10-06 13:30:00,63.18,63.28,63.08,63.11,76176.0,60.6407,60.7367,60.5447,60.5735,76176.0
2023-10-06 14:00:00,63.11,63.27,63.09,63.19,101606.0,60.5735,60.7271,60.5543,60.6503,101606.0
2023-10-06 14:30:00,63.19,63.38,63.16,63.2,127469.0,60.6503,60.8326,60.6215,60.6599,127469.0
2023-10-06 15:00:00,63.21,63.22,63.06,63.21,118109.0,60.6695,60.6791,60.5255,60.6695,118109.0
2023-10-06 15:30:00,63.22,63.24,62.93,62.95,312307.0,60.6791,60.6983,60.4007,60.4199,312307.0
2023-10-09 09:30:00,62.63,63.23,62.63,62.87,64759.0,60.1128,60.6887,60.1128,60.3431,64759.0
2023-10-09 10:00:00,62.87,62.98,62.59,62.62,132388.0,60.3431,60.4487,60.0744,60.1032,132388.0
2023-10-09 10:30:00,62.61,62.62,62.4,62.45,134681.0,60.0936,60.1032,59.892,59.94,134681.0
2023-10-09 11:00:00,62.43,62.9,62.42,62.84,90421.0,59.9208,60.3719,59.9112,60.3143,90421.0
2023-10-09 11:30:00,62.86,62.88,62.67,62.85,66464.0,60.3335,60.3527,60.1512,60.3239,66464.0
2023-10-09 12:00:00,62.84,63.15,62.8,63.03,59408.0,60.3143,60.6119,60.276,60.4967,59408.0
2023-10-09 12:30:00,63.05,63.09,62.85,62.87,68162.0,60.5159,60.5543,60.3239,60.3431,68162.0
2023-10-09 13:00:00,62.88,63.11,62.82,63.03,83291.0,60.3527,60.5735,60.2951,60.4967,83291.0
2023-10-09 13:30:00,63.03,63.49,63.03,63.49,121910.0,60.4967,60.9382,60.4967,60.9382,121910.0
2023-10-09 14:00:00,63.49,63.6,63.39,63.51,64158.0,60.9382,61.0438,60.8422,60.9574,64158.0
2023-10-09 14:30:00,63.51,63.55,63.39,63.51,84223.0,60.9574,60.9958,60.8422,60.9574,84223.0
2023-10-09 15:00:00,63.51,63.52,63.25,63.27,92486.0,60.9574,60.967,60.7079,60.7271,92486.0
2023-10-09 15:30:00,63.26,63.45,63.18,63.43,395647.0,60.7175,60.8998,60.6407,60.8806,395647.0
2023-10-10 09:30:00,63.68,64.4,63.68,64.23,98105.0,61.1206,61.8116,61.1206,61.6485,98105.0
2023-10-10 10:00:00,64.24,64.58,64.23,64.47,137984.0,61.6581,61.9844,61.6485,61.8788,137984.0
2023-10-10 10:30:00,64.47,64.56,64.18,64.29,168501.0,61.8788,61.9652,61.6005,61.7061,168501.0
2023-10-10 11:00:00,64.28,64.58,64.16,64.49,285637.0,61.6965,61.9844,61.5813,61.898,285637.0
2023-10-10 11:30:00,64.5,64.6,64.38,64.49,117928.0,61.9076,62.0036,61.7924,61.898,117928.0
2023-10-10 12:00:00,64.5,64.51,64.43,64.49,61682.0,61.9076,61.9172,61.8404,61.898,61682.0
2023-10-10 12:30:00,64.5,64.6,64.44,64.52,145691.0,61.9076,62.0036,61.85,61.9268,145691.0
2023-10-10 13:00:00,64.52,64.62,64.38,64.5,150486.0,61.9268,62.0228,61.7924,61.9076,150486.0
2023-10-10 13:30:00,64.48,64.48,64.32,64.4,58632.0,61.8884,61.8884,61.7349,61.8116,58632.0
2023-10-10 14:00:00,64.42,64.49,64.16,64.35,92794.0,61.8308,61.898,61.5813,61.7637,92794.0
2023-10-10 14:30:00,64.36,64.43,64.1,64.18,143269.0,61.7733,61.8404,61.5237,61.6005,143269.0
2023-10-10 15:00:00,64.19,64.24,64.08,64.11,93166.0,61.6101,61.6581,61.5045,61.5333,93166.0
2023-10-10 15:30:00,64.11,64.32,64.1,64.27,346631.0,61.5333,61.7349,61.5237,61.6869,346631.0
2023-10-11 09:30:00,64.7,64.77,64.03,64.12,90451.0,62.0996,62.1668,61.4565,61.5429,90451.0
2023-10-11 10:00:00,64.08,64.45,64.08,64.38,216467.0,61.5045,61.8596,61.5045,61.7924,216467.0
2023-10-11 10:30:00,64.38,64.41,63.87,63.94,144754.0,61.7924,61.8212,61.3029,61.3701,144754.0
2023-10-11 11:00:00,63.93,63.95,63.49,63.6,123685.0,61.3605,61.3797,60.9382,61.0438,123685.0
2023-10-11 11:30:00,63.59,63.68,63.46,63.56,111319.0,61.0342,61.1206,60.9094,61.0054,111319.0
2023-10-11 12:00:00,63.57,63.76,63.51,63.61,127418.0,61.015,61.1974,60.9574,61.0534,127418.0
2023-10-11 12:30:00,63.6,63.75,63.59,63.6,58326.0,61.0438,61.1878,61.0342,61.0438,58326.0
2023-10-11 13:00:00,63.59,63.66,63.51,63.64,49968.0,61.0342,61.1014,60.9574,61.0822,49968.0
2023-10-11 13:30:00,63.63,63.8,63.53,63.75,78848.0,61.0726,61.2358,60.9766,61.1878,78848.0
2023-10-11 14:00:00,63.73,63.91,63.7,63.85,74881.0,61.1686,61.3413,61.1398,61.2837,74881.0
2023-10-11 14:30:00,63.86,63.98,63.83,63.85,118036.0,61.2933,61.4085,61.2646,61.2837,118036.0
2023-10-11 15:00:00,63.86,64.04,63.8,63.98,93849.0,61.2933,61.4661,61.2358,61.4085,93849.0
2023-10-11 15:30:00,63.98,64.14,63.96,64.06,497599.0,61.4085,61.5621,61.3893,61.4853,497599.0
2023-10-12 09:30:00,64.13,64.2,63.21,63.41,218227.0,61.5525,61.6197,60.6695,60.8614,218227.0
2023-10-12 10:00:00,63.43,63.63,63.26,63.41,222710.0,60.8806,61.0726,60.7175,60.8614,222710.0
2023-10-12 10:30:00,63.42,63.45,62.99,63.11,176554.0,60.871,60.8998,60.4583,60.5735,176554.0
2023-10-12 11:00:00,63.11,63.17,62.8,63.07,130392.0,60.5735,60.6311,60.276,60.5351,130392.0
2023-10-12 11:30:00,63.07,63.14,62.75,63.05,69945.0,60.5351,60.6023,60.228,60.5159,69945.0
2023-10-12 12:00:00,63.05,63.38,63.05,63.36,53801.0,60.5159,60.8326,60.5159,60.8134,53801.0
2023-10-12 12:30:00,63.37,63.37,63.15,63.17,112636.0,60.823,60.823,60.6119,60.6311,112636.0
2023-10-12 13:00:00,63.16,63.16,62.81,62.82,88842.0,60.6215,60.6215,60.2855,60.2951,88842.0
2023-10-12 13:30:00,62.82,62.86,62.63,62.65,136136.0,60.2951,60.3335,60.1128,60.132,136136.0
2023-10-12 14:00:00,62.66,62.72,62.45,62.69,101459.0,60.1416,60.1992,59.94,60.1704,101459.0
2023-10-12 14:30:00,62.68,62.73,62.56,62.59,131630.0,60.1608,60.2088,60.0456,60.0744,131630.0
2023-10-12 15:00:00,62.58,62.83,62.55,62.76,210449.0,60.0648,60.3047,60.036,60.2376,210449.0
2023-10-12 15:30:00,62.76,62.94,62.65,62.68,444419.0,60.2376,60.4103,60.132,60.1608,444419.0
2023-10-13 09:30:00,62.61,63.48,62.61,63.41,176152.0,60.0936,60.9286,60.0936,60.8614,176152.0
2023-10-13 10:00:00,63.38,63.41,63.09,63.14,154774.0,60.8326,60.8614,60.5543,60.6023,154774.0
2023-10-13 10:30:00,63.15,63.15,62.82,62.86,118996.0,60.6119,60.6119,60.2951,60.3335,118996.0
2023-10-13 11:00:00,62.88,63.11,62.79,63.09,283980.0,60.3527,60.5735,60.2664,60.5543,283980.0
2023-10-13 11:30:00,63.09,63.18,62.97,63.02,152160.0,60.5543,60.6407,60.4391,60.4871,152160.0
2023-10-13 12:00:00,63.02,63.3,62.97,63.25,108713.0,60.4871,60.7559,60.4391,60.7079,108713.0
2023-10-13 12:30:00,63.25,63.33,63.0,63.13,94390.0,60.7079,60.7846,60.4679,60.5927,94390.0
2023-10-13 13:00:00,63.14,63.23,63.04,63.06,58788.0,60.6023,60.6887,60.5063,60.5255,58788.0
2023-10-13 13:30:00,63.06,63.43,63.0,63.33,71402.0,60.5255,60.8806,60.4679,60.7846,71402.0
2023-10-13 14:00:00,63.32,63.35,63.22,63.25,94646.0,60.7751,60.8038,60.6791,60.7079,94646.0
2023-10-13 14:30:00,63.25,63.3,63.02,63.1,88533.0,60.7079,60.7559,60.4871,60.5639,88533.0
2023-10-13 15:00:00,63.09,63.28,63.02,63.09,109562.0,60.5543,60.7367,60.4871,60.5543,109562.0
2023-10-13 15:30:00,63.1,63.3,63.04,63.3,371976.0,60.5639,60.7559,60.5063,60.7559,371976.0
2023-10-16 09:30:00,63.6,63.99,63.18,63.62,121772.0,61.0438,61.4181,60.6407,61.063,121772.0
2023-10-16 10:00:00,63.61,63.72,63.38,63.7,98984.0,61.0534,61.159,60.8326,61.1398,98984.0
2023-10-16 10:30:00,63.72,64.01,63.67,63.97,116522.0,61.159,61.4373,61.111,61.3989,116522.0
2023-10-16 11:00:00,64.01,64.13,64.0,64.05,54781.0,61.4373,61.5525,61.4277,61.4757,54781.0
2023-10-16 11:30:00,64.03,64.03,63.76,63.96,73190.0,61.4565,61.4565,61.1974,61.3893,73190.0
2023-10-16 12:00:00,63.99,64.1,63.85,63.99,64449.0,61.4181,61.5237,61.2837,61.4181,64449.0
2023-10-16 12:30:00,63.99,64.13,63.9,64.06,63537.0,61.4181,61.5525,61.3317,61.4853,63537.0
2023-10-16 13:00:00,64.07,64.33,63.96,64.31,103330.0,61.4949,61.7445,61.3893,61.7253,103330.0
2023-10-16 13:30:00,64.32,64.43,64.18,64.38,70534.0,61.7349,61.8404,61.6005,61.7924,70534.0
2023-10-16 14:00:00,64.38,64.4,64.19,64.19,56446.0,61.7924,61.8116,61.6101,61.6101,56446.0
2023-10-16 14:30:00,64.19,64.34,64.12,64.34,85244.0,61.6101,61.7541,61.5429,61.7541,85244.0
2023-10-16 15:00:00,64.34,64.39,64.26,64.36,100538.0,61.7541,61.802,61.6773,61.7733,100538.0
2023-10-16 15:30:00,64.35,64.51,64.29,64.4,355326.0,61.7637,61.9172,61.7061,61.8116,355326.0
2023-10-17 09:30:00,64.4,64.9,64.16,64.62,97948.0,61.8116,62.2915,61.5813,62.0228,97948.0
2023-10-17 10:00:00,64.62,64.92,64.6,64.68,149852.0,62.0228,62.3107,62.0036,62.0804,149852.0
2023-10-17 10:30:00,64.68,64.69,64.4,64.53,67989.0,62.0804,62.09,61.8116,61.9364,67989.0
2023-10-17 11:00:00,64.55,64.69,64.47,64.59,43740.0,61.9556,62.09,61.8788,61.994,43740.0
2023-10-17 11:30:00,64.6,64.89,64.56,64.89,57668.0,62.0036,62.282,61.9652,62.282,57668.0
2023-10-17 12:00:00,64.9,64.99,64.77,64.98,47006.0,62.2915,62.3779,62.1668,62.3683,47006.0
2023-10-17 12:30:00,64.98,65.04,64.78,64.79,62566.0,62.3683,62.4259,62.1764,62.186,62566.0
2023-10-17 13:00:00,64.78,64.95,64.77,64.93,42000.0,62.1764,62.3395,62.1668,62.3203,42000.0
2023-10-17 13:30:00,64.92,64.93,64.65,64.71,35187.0,62.3107,62.3203,62.0516,62.1092,35187.0
2023-10-17 14:00:00,64.7,64.83,64.66,64.79,55741.0,62.0996,62.2244,62.0612,62.186,55741.0
2023-10-17 14:30:00,64.79,64.85,64.51,64.62,141343.0,62.186,62.2436,61.9172,62.0228,141343.0
2023-10-17 15:00:00,64.61,64.71,64.54,64.69,65957.0,62.0132,62.1092,61.946,62.09,65957.0
2023-10-17 15:30:00,64.7,64.92,64.65,64.86,261201.0,62.0996,62.3107,62.0516,62.2532,261201.0
2023-10-18 09:30:00,64.75,65.06,64.34,64.81,70549.0,62.1476,62.4451,61.7541,62.2052,70549.0
2023-10-18 10:00:00,64.83,65.22,64.81,65.05,72875.0,62.2244,62.5987,62.2052,62.4355,72875.0
2023-10-18 10:30:00,65.01,65.11,64.73,64.95,66128.0,62.3971,62.4931,62.1284,62.3395,66128.0
2023-10-18 11:00:00,64.96,65.16,64.86,65.05,201183.0,62.3491,62.5411,62.2532,62.4355,201183.0
2023-10-18 11:30:00,65.03,65.05,64.71,64.78,49465.0,62.4163,62.4355,62.1092,62.1764,49465.0
2023-10-18 12:00:00,64.75,64.96,64.72,64.9,180955.0,62.1476,62.3491,62.1188,62.2915,180955.0
2023-10-18 12:30:00,64.89,64.93,64.76,64.89,55255.0,62.282,62.3203,62.1572,62.282,55255.0
2023-10-18 13:00:00,64.88,65.33,64.87,65.16,84828.0,62.2724,62.7043,62.2628,62.5411,84828.0
2023-10-18 13:30:00,65.15,65.29,64.96,65.26,55455.0,62.5315,62.6659,62.3491,62.6371,55455.0
2023-10-18 14:00:00,65.27,65.36,65.17,65.27,58959.0,62.6467,62.7331,62.5507,62.6467,58959.0
2023-10-18 14:30:00,65.25,65.35,65.13,65.23,99592.0,62.6275,62.7235,62.5123,62.6083,99592.0
2023-10-18 15:00:00,65.22,65.26,65.11,65.22,150107.0,62.5987,62.6371,62.4931,62.5987,150107.0
2023-10-18 15:30:00,65.22,65.31,65.04,65.18,359034.0,62.5987,62.6851,62.4259,62.5603,359034.0
2023-10-19 09:30:00,65.27,65.81,65.18,65.6,153448.0,62.6467,63.165,62.5603,62.9634,153448.0
2023-10-19 10:00:00,65.56,65.74,65.3,65.45,120941.0,62.925,63.0978,62.6755,62.8194,120941.0
2023-10-19 10:30:00,65.46,65.75,65.41,65.53,95305.0,62.829,63.1074,62.7811,62.8962,95305.0
2023-10-19 11:00:00,65.53,65.91,65.47,65.9,72818.0,62.8962,63.261,62.8386,63.2514,72818.0
2023-10-19 11:30:00,65.9,66.18,65.84,66.1,75904.0,63.2514,63.5201,63.1938,63.4433,75904.0
2023-10-19 12:00:00,66.08,66.37,65.92,65.94,74694.0,63.4241,63.7025,63.2706,63.2897,74694.0
2023-10-19 12:30:00,65.96,66.39,65.87,66.32,71574.0,63.3089,63.7217,63.2226,63.6545,71574.0
2023-10-19 13:00:00,66.34,66.5,66.29,66.38,108889.0,63.6737,63.8272,63.6257,63.7121,108889.0
2023-10-19 13:30:00,66.39,66.46,66.06,66.12,89791.0,63.7217,63.7888,63.4049,63.4625,89791.0
2023-10-19 14:00:00,66.1,66.23,66.05,66.09,72292.0,63.4433,63.5681,63.3953,63.4337,72292.0
2023-10-19 14:30:00,66.1,66.1,65.89,65.9,119399.0,63.4433,63.4433,63.2418,63.2514,119399.0
2023-10-19 15:00:00,65.89,65.89,65.51,65.56,102199.0,63.2418,63.2418,62.877,62.925,102199.0
2023-10-19 15:30:00,65.61,65.81,65.51,65.63,537967.0,62.973,63.165,62.877,62.9922,537967.0
2023-10-20 09:30:00,65.88,66.28,65.38,65.47,195363.0,63.2322,63.6161,62.7523,62.8386,195363.0
2023-10-20 10:00:00,65.48,65.54,65.31,65.48,73643.0,62.8482,62.9058,62.6851,62.8482,73643.0
2023-10-20 10:30:00,65.46,65.79,65.33,65.59,110753.0,62.829,63.1458,62.7043,62.9538,110753.0
2023-10-20 11:00:00,65.61,65.74,65.55,65.57,75844.0,62.973,63.0978,62.9154,62.9346,75844.0
2023-10-20 11:30:00,65.55,65.85,65.46,65.81,153604.0,62.9154,63.2034,62.829,63.165,153604.0
2023-10-20 12:00:00,65.82,65.92,65.6,65.79,84042.0,63.1746,63.2706,62.9634,63.1458,84042.0
2023-10-20 12:30:00,65.78,65.87,65.69,65.74,73280.0,63.1362,63.2226,63.0498,63.0978,73280.0
2023-10-20 13:00:00,65.75,65.85,65.6,65.72,91955.0,63.1074,63.2034,62.9634,63.0786,91955.0
2023-10-20 13:30:00,65.73,65.85,65.67,65.75,65781.0,63.0882,63.2034,63.0306,63.1074,65781.0
2023-10-20 14:00:00,65.77,65.8,65.58,65.64,93674.0,63.1266,63.1554,62.9442,63.0018,93674.0
2023-10-20 14:30:00,65.64,65.76,65.51,65.53,95769.0,63.0018,63.117,62.877,62.8962,95769.0
2023-10-20 15:00:00,65.53,65.78,65.53,65.72,201118.0,62.8962,63.1362,62.8962,63.0786,201118.0
2023-10-20 15:30:00,65.73,65.79,65.41,65.42,409653.0,63.0882,63.1458,62.7811,62.7906,409653.0
2023-10-23 09:30:00,65.0,65.43,64.96,65.43,228537.0,62.3875,62.8002,62.3491,62.8002,228537.0
2023-10-23 10:00:00,65.46,65.79,65.44,65.56,112115.0,62.829,63.1458,62.8098,62.925,112115.0
2023-10-23 10:30:00,65.56,65.86,65.53,65.71,78830.0,62.925,63.213,62.8962,63.069,78830.0
2023-10-23 11:00:00,65.72,65.76,65.39,65.4,45541.0,63.0786,63.117,62.7619,62.7715,45541.0
2023-10-23 11:30:00,65.41,65.59,65.33,65.56,47029.0,62.7811,62.9538,62.7043,62.925,47029.0
2023-10-23 12:00:00,65.56,65.66,65.34,65.54,40950.0,62.925,63.021,62.7139,62.9058,40950.0
2023-10-23 12:30:00,65.54,65.77,65.53,65.77,56002.0,62.9058,63.1266,62.8962,63.1266,56002.0
2023-10-23 13:00:00,65.77,65.82,65.52,65.56,55331.0,63.1266,63.1746,62.8866,62.925,55331.0
2023-10-23 13:30:00,65.58,65.65,65.47,65.5,68923.0,62.9442,63.0114,62.8386,62.8674,68923.0
2023-10-23 14:00:00,65.5,65.5,65.16,65.36,103947.0,62.8674,62.8674,62.5411,62.7331,103947.0
2023-10-23 14:30:00,65.37,65.54,65.32,65.41,72510.0,62.7427,62.9058,62.6947,62.7811,72510.0
2023-10-23 15:00:00,65.41,65.43,64.99,65.02,140658.0,62.7811,62.8002,62.3779,62.4067,140658.0
2023-10-23 15:30:00,65.02,65.21,64.96,65.0,294489.0,62.4067,62.5891,62.3491,62.3875,294489.0
2023-10-24 09:30:00,65.35,66.08,65.35,65.95,134171.0,62.7235,63.4241,62.7235,63.2993,134171.0
2023-10-24 10:00:00,65.94,66.03,65.62,65.88,117823.0,63.2897,63.3761,62.9826,63.2322,117823.0
2023-10-24 10:30:00,65.86,65.94,65.71,65.81,114663.0,63.213,63.2897,63.069,63.165,114663.0
2023-10-24 11:00:00,65.82,65.94,65.71,65.81,73730.0,63.1746,63.2897,63.069,63.165,73730.0
2023-10-24 11:30:00,65.79,65.84,65.66,65.76,59426.0,63.1458,63.1938,63.021,63.117,59426.0
2023-10-24 12:00:00,65.78,65.83,65.51,65.57,112197.0,63.1362,63.1842,62.877,62.9346,112197.0
2023-10-24 12:30:00,65.58,65.68,65.47,65.51,107056.0,62.9442,63.0402,62.8386,62.877,107056.0
2023-10-24 13:00:00,65.51,65.57,65.35,65.48,60561.0,62.877,62.9346,62.7235,62.8482,60561.0
2023-10-24 13:30:00,65.5,65.57,65.36,65.42,50723.0,62.8674,62.9346,62.7331,62.7906,50723.0
2023-10-24 14:00:00,65.41,65.5,65.35,65.49,73822.0,62.7811,62.8674,62.7235,62.8578,73822.0
2023-10-24 14:30:00,65.5,65.61,65.5,65.54,82101.0,62.8674,62.973,62.8674,62.9058,82101.0
2023-10-24 15:00:00,65.54,65.63,65.51,65.62,76019.0,62.9058,62.9922,62.877,62.9826,76019.0
2023-10-24 15:30:00,65.61,65.63,65.31,65.32,336534.0,62.973,62.9922,62.6851,62.6947,336534.0
2023-10-25 09:30:00,65.43,65.89,65.33,65.84,92483.0,62.8002,63.2418,62.7043,63.1938,92483.0
2023-10-25 10:00:00,65.81,65.83,65.43,65.54,81409.0,63.165,63.1842,62.8002,62.9058,81409.0
2023-10-25 10:30:00,65.53,65.81,65.51,65.65,97414.0,62.8962,63.165,62.877,63.0114,97414.0
2023-10-25 11:00:00,65.65,66.05,65.63,65.97,62344.0,63.0114,63.3953,62.9922,63.3185,62344.0
2023-10-25 11:30:00,65.97,65.98,65.79,65.87,61866.0,63.3185,63.3281,63.1458,63.2226,61866.0
2023-10-25 12:00:00,65.85,65.96,65.75,65.81,64937.0,63.2034,63.3089,63.1074,63.165,64937.0
2023-10-25 12:30:00,65.8,65.89,65.59,65.59,55038.0,63.1554,63.2418,62.9538,62.9538,55038.0
2023-10-25 13:00:00,65.61,65.67,65.48,65.51,57939.0,62.973,63.0306,62.8482,62.877,57939.0
2023-10-25 13:30:00,65.49,65.75,65.45,65.72,71842.0,62.8578,63.1074,62.8194,63.0786,71842.0
2023-10-25 14:00:00,65.76,65.83,65.63,65.64,60840.0,63.117,63.1842,62.9922,63.0018,60840.0
2023-10-25 14:30:00,65.64,65.83,65.6,65.75,69739.0,63.0018,63.1842,62.9634,63.1074,69739.0
2023-10-25 15:00:00,65.76,65.87,65.67,65.77,63484.0,63.117,63.2226,63.0306,63.1266,63484.0
2023-10-25 15:30:00,65.77,65.89,65.71,65.76,265137.0,63.1266,63.2418,63.069,63.117,265137.0
2023-10-26 09:30:00,65.93,66.32,65.59,66.13,90666.0,63.2802,63.6545,62.9538,63.4721,90666.0
2023-10-26 10:00:00,66.09,66.32,65.93,66.25,88305.0,63.4337,63.6545,63.2802,63.5873,88305.0
2023-10-26 10:30:00,66.26,66.29,66.02,66.21,115848.0,63.5969,63.6257,63.3665,63.5489,115848.0
2023-10-26 11:00:00,66.22,66.26,66.01,66.06,61293.0,63.5585,63.5969,63.3569,63.4049,61293.0
2023-10-26 11:30:00,66.03,66.12,65.89,65.97,55619.0,63.3761,63.4625,63.2418,63.3185,55619.0
2023-10-26 12:00:00,65.96,65.98,65.79,65.83,67021.0,63.3089,63.3281,63.1458,63.1842,67021.0
2023-10-26 12:30:00,65.83,65.92,65.72,65.73,64759.0,63.1842,63.2706,63.0786,63.0882,64759.0
2023-10-26 13:00:00,65.72,65.88,65.63,65.65,51246.0,63.0786,63.2322,62.9922,63.0114,51246.0
2023-10-26 13:30:00,65.65,65.72,65.6,65.7,40074.0,63.0114,63.0786,62.9634,63.0594,40074.0
2023-10-26 14:00:00,65.69,65.75,65.55,65.57,44318.0,63.0498,63.1074,62.9154,62.9346,44318.0
2023-10-26 14:30:00,65.58,65.8,65.56,65.72,63266.0,62.9442,63.1554,62.925,63.0786,63266.0
2023-10-26 15:00:00,65.72,65.78,65.49,65.5,89570.0,63.0786,63.1362,62.8578,62.8674,89570.0
2023-10-26 15:30:00,65.49,65.57,65.42,65.47,360628.0,62.8578,62.9346,62.7906,62.8386,360628.0
2023-10-27 09:30:00,65.24,65.57,64.89,64.94,121698.0,62.6179,62.9346,62.282,62.3299,121698.0
2023-10-27 10:00:00,64.93,65.27,64.76,65.12,158398.0,62.3203,62.6467,62.1572,62.5027,158398.0
2023-10-27 10:30:00,65.11,65.63,65.11,65.63,96806.0,62.4931,62.9922,62.4931,62.9922,96806.0
2023-10-27 11:00:00,65.61,65.71,65.3,65.31,160639.0,62.973,63.069,62.6755,62.6851,160639.0
2023-10-27 11:30:00,65.31,65.35,65.07,65.21,148110.0,62.6851,62.7235,62.4547,62.5891,148110.0
2023-10-27 12:00:00,65.23,65.26,65.03,65.06,58445.0,62.6083,62.6371,62.4163,62.4451,58445.0
2023-10-27 12:30:00,65.09,65.19,64.87,64.87,58709.0,62.4739,62.5699,62.2628,62.2628,58709.0
2023-10-27 13:00:00,64.87,64.95,64.73,64.83,53407.0,62.2628,62.3395,62.1284,62.2244,53407.0
2023-10-27 13:30:00,64.84,64.91,64.75,64.87,70868.0,62.234,62.3011,62.1476,62.2628,70868.0
2023-10-27 14:00:00,64.87,65.03,64.73,64.74,53775.0,62.2628,62.4163,62.1284,62.138,53775.0
2023-10-27 14:30:00,64.73,64.85,64.52,64.53,90111.0,62.1284,62.2436,61.9268,61.9364,90111.0
2023-10-27 15:00:00,64.52,64.62,64.45,64.55,118159.0,61.9268,62.0228,61.8596,61.9556,118159.0
2023-10-27 15:30:00,64.55,64.61,64.41,64.47,471605.0,61.9556,62.0132,61.8212,61.8788,471605.0
2023-10-30 09:30:00,64.64,65.29,64.56,65.09,199397.0,62.042,62.6659,61.9652,62.4739,199397.0
2023-10-30 10:00:00,65.11,65.41,65.07,65.38,194463.0,62.4931,62.7811,62.4547,62.7523,194463.0
2023-10-30 10:30:00,65.38,65.41,65.06,65.16,168323.0,62.7523,62.7811,62.4451,62.5411,168323.0
2023-10-30 11:00:00,65.16,65.36,65.14,65.32,102057.0,62.5411,62.7331,62.5219,62.6947,102057.0
2023-10-30 11:30:00,65.35,65.54,65.3,65.52,177887.0,62.7235,62.9058,62.6755,62.8866,177887.0
2023-10-30 12:00:00,65.52,65.71,65.48,65.55,134618.0,62.8866,63.069,62.8482,62.9154,134618.0
2023-10-30 12:30:00,65.54,65.67,65.44,65.57,103782.0,62.9058,63.0306,62.8098,62.9346,103782.0
2023-10-30 13:00:00,65.59,65.81,65.54,65.77,118371.0,62.9538,63.165,62.9058,63.1266,118371.0
2023-10-30 13:30:00,65.77,65.81,65.65,65.73,103400.0,63.1266,63.165,63.0114,63.0882,103400.0
2023-10-30 14:00:00,65.74,65.8,65.63,65.68,183700.0,63.0978,63.1554,62.9922,63.0402,183700.0
2023-10-30 14:30:00,65.69,65.83,65.67,65.77,197061.0,63.0498,63.1842,63.0306,63.1266,197061.0
2023-10-30 15:00:00,65.77,65.9,65.67,65.73,266066.0,63.1266,63.2514,63.0306,63.0882,266066.0
2023-10-30 15:30:00,65.73,65.74,65.46,65.54,538743.0,63.0882,63.0978,62.829,62.9058,538743.0
2023-10-31 09:30:00,66.18,66.19,64.28,64.94,298373.0,63.5201,63.5297,61.6965,62.3299,298373.0
2023-10-31 10:00:00,64.91,65.27,64.77,64.98,220641.0,62.3011,62.6467,62.1668,62.3683,220641.0
2023-10-31 10:30:00,65.0,66.11,65.0,66.06,429093.0,62.3875,63.4529,62.3875,63.4049,429093.0
2023-10-31 11:00:00,66.08,66.43,65.96,66.34,183530.0,63.4241,63.7601,63.3089,63.6737,183530.0
2023-10-31 11:30:00,66.35,66.45,65.96,66.42,186756.0,63.6833,63.7793,63.3089,63.7505,186756.0
2023-10-31 12:00:00,66.43,66.54,66.0,66.47,160888.0,63.7601,63.8656,63.3473,63.7984,160888.0
2023-10-31 12:30:00,66.47,66.79,66.46,66.76,263534.0,63.7984,64.1056,63.7888,64.0768,263534.0
2023-10-31 13:00:00,66.76,67.02,66.76,66.97,214051.0,64.0768,64.3263,64.0768,64.2784,214051.0
2023-10-31 13:30:00,66.97,67.03,66.74,67.02,160876.0,64.2784,64.3359,64.0576,64.3263,160876.0
2023-10-31 14:00:00,67.03,67.09,66.75,66.85,245889.0,64.3359,64.3935,64.0672,64.1632,245889.0
2023-10-31 14:30:00,66.84,66.98,66.64,66.92,119922.0,64.1536,64.2879,63.9616,64.2304,119922.0
2023-10-31 15:00:00,66.92,66.95,66.73,66.83,112622.0,64.2304,64.2592,64.048,64.144,112622.0
2023-10-31 15:30:00,66.83,66.83,66.33,66.47,622297.0,64.144,64.144,63.6641,63.7984,622297.0
2023-11-01 09:30:00,66.36,66.39,65.69,65.95,142068.0,63.6929,63.7217,63.0498,63.2993,142068.0
2023-11-01 10:00:00,65.95,66.03,65.47,65.89,152635.0,63.2993,63.3761,62.8386,63.2418,152635.0
2023-11-01 10:30:00,65.91,66.1,65.81,66.08,124448.0,63.261,63.4433,63.165,63.4241,124448.0
2023-11-01 11:00:00,66.07,66.11,65.94,65.97,102566.0,63.4145,63.4529,63.2897,63.3185,102566.0
2023-11-01 11:30:00,65.97,66.27,65.97,66.2,72773.0,63.3185,63.6065,63.3185,63.5393,72773.0
2023-11-01 12:00:00,66.21,66.28,65.98,66.09,91347.0,63.5489,63.6161,63.3281,63.4337,91347.0
2023-11-01 12:30:00,66.09,66.1,65.98,66.03,70487.0,63.4337,63.4433,63.3281,63.3761,70487.0
2023-11-01 13:00:00,66.01,66.12,65.9,65.96,104987.0,63.3569,63.4625,63.2514,63.3089,104987.0
2023-11-01 13:30:00,65.97,66.12,65.89,66.12,87665.0,63.3185,63.4625,63.2418,63.4625,87665.0
2023-11-01 14:00:00,66.11,66.18,65.93,66.18,171524.0,63.4529,63.5201,63.2802,63.5201,171524.0
2023-11-01 14:30:00,66.19,66.24,65.9,66.15,185783.0,63.5297,63.5777,63.2514,63.4913,185783.0
2023-11-01 15:00:00,66.14,66.33,66.09,66.15,217285.0,63.4817,63.6641,63.4337,63.4913,217285.0
2023-11-01 15:30:00,66.16,66.16,65.61,65.67,993170.0,63.5009,63.5009,62.973,63.0306,993170.0
2023-11-02 09:30:00,66.12,66.77,65.42,66.06,249463.0,63.4625,64.0864,62.7906,63.4049,249463.0
2023-11-02 10:00:00,66.07,66.36,65.86,65.9,104179.0,63.4145,63.6929,63.213,63.2514,104179.0
2023-11-02 10:30:00,65.93,66.17,65.89,66.01,104651.0,63.2802,63.5105,63.2418,63.3569,104651.0
2023-11-02 11:00:00,66.01,66.15,65.77,65.77,89666.0,63.3569,63.4913,63.1266,63.1266,89666.0
2023-11-02 11:30:00,65.77,65.96,65.62,65.65,133621.0,63.1266,63.3089,62.9826,63.0114,133621.0
2023-11-02 12:00:00,65.62,65.78,65.42,65.46,86932.0,62.9826,63.1362,62.7906,62.829,86932.0
2023-11-02 12:30:00,65.48,65.66,65.39,65.41,161974.0,62.8482,63.021,62.7619,62.7811,161974.0
2023-11-02 13:00:00,65.42,65.61,65.34,65.37,60601.0,62.7906,62.973,62.7139,62.7427,60601.0
2023-11-02 13:30:00,65.37,65.46,65.24,65.35,120142.0,62.7427,62.829,62.6179,62.7235,120142.0
2023-11-02 14:00:00,65.35,65.44,65.19,65.41,164285.0,62.7235,62.8098,62.5699,62.7811,164285.0
2023-11-02 14:30:00,65.42,65.61,65.37,65.4,117184.0,62.7906,62.973,62.7427,62.7715,117184.0
2023-11-02 15:00:00,65.39,65.61,65.37,65.52,92276.0,62.7619,62.973,62.7427,62.8866,92276.0
2023-11-02 15:30:00,65.53,65.66,65.38,65.65,402722.0,62.8962,63.021,62.7523,63.0114,402722.0
2023-11-03 09:30:00,66.28,66.88,66.02,66.86,129666.0,63.6161,64.192,63.3665,64.1728,129666.0
2023-11-03 10:00:00,66.87,66.99,66.73,66.91,139396.0,64.1824,64.2975,64.048,64.2208,139396.0
2023-11-03 10:30:00,66.91,67.0,66.65,66.69,129315.0,64.2208,64.3071,63.9712,64.0096,129315.0
2023-11-03 11:00:00,66.7,66.77,66.58,66.59,67377.0,64.0192,64.0864,63.904,63.9136,67377.0
2023-11-03 11:30:00,66.6,66.89,66.59,66.88,58837.0,63.9232,64.2016,63.9136,64.192,58837.0
2023-11-03 12:00:00,66.89,66.96,66.85,66.96,49978.0,64.2016,64.2688,64.1632,64.2688,49978.0
2023-11-03 12:30:00,66.97,67.12,66.89,67.07,86777.0,64.2784,64.4223,64.2016,64.3743,86777.0
2023-11-03 13:00:00,67.08,67.11,66.91,66.96,45810.0,64.3839,64.4127,64.2208,64.2688,45810.0
2023-11-03 13:30:00,66.94,67.01,66.89,66.99,49522.0,64.2496,64.3167,64.2016,64.2975,49522.0
2023-11-03 14:00:00,66.99,67.16,66.97,67.16,54830.0,64.2975,64.4607,64.2784,64.4607,54830.0
2023-11-03 14:30:00,67.17,67.26,67.11,67.26,69874.0,64.4703,64.5567,64.4127,64.5567,69874.0
2023-11-03 15:00:00,67.25,67.33,67.19,67.2,110894.0,64.5471,64.6239,64.4895,64.4991,110894.0
2023-11-03 15:30:00,67.19,67.26,67.0,67.02,332035.0,64.4895,64.5567,64.3071,64.3263,332035.0
2023-11-06 09:30:00,67.14,67.55,67.11,67.25,148402.0,64.4415,64.835,64.4127,64.5471,148402.0
2023-11-06 10:00:00,67.25,67.25,66.85,67.0,75843.0,64.5471,64.5471,64.1632,64.3071,75843.0
2023-11-06 10:30:00,67.01,67.08,66.74,66.94,87461.0,64.3167,64.3839,64.0576,64.2496,87461.0
2023-11-06 11:00:00,66.94,67.05,66.76,66.83,64772.0,64.2496,64.3551,64.0768,64.144,64772.0
2023-11-06 11:30:00,66.8,66.84,66.72,66.79,46774.0,64.1152,64.1536,64.0384,64.1056,46774.0
2023-11-06 12:00:00,66.83,66.97,66.83,66.96,60535.0,64.144,64.2784,64.144,64.2688,60535.0
2023-11-06 12:30:00,66.94,67.0,66.87,66.97,48805.0,64.2496,64.3071,64.1824,64.2784,48805.0
2023-11-06 13:00:00,67.0,67.02,66.77,66.91,42960.0,64.3071,64.3263,64.0864,64.2208,42960.0
2023-11-06 13:30:00,66.9,66.91,66.68,66.72,48314.0,64.2112,64.2208,64.0,64.0384,48314.0
2023-11-06 14:00:00,66.72,66.83,66.63,66.83,75694.0,64.0384,64.144,63.952,64.144,75694.0
2023-11-06 14:30:00,66.82,66.92,66.81,66.86,69744.0,64.1344,64.2304,64.1248,64.1728,69744.0
2023-11-06 15:00:00,66.86,66.93,66.76,66.81,105031.0,64.1728,64.24,64.0768,64.1248,105031.0
2023-11-06 15:30:00,66.81,66.86,66.67,66.85,297113.0,64.1248,64.1728,63.9904,64.1632,297113.0
2023-11-07 09:30:00,66.78,66.95,66.55,66.95,62486.0,64.096,64.2592,63.8752,64.2592,62486.0
2023-11-07 10:00:00,66.96,67.3,66.96,67.27,43067.0,64.2688,64.5951,64.2688,64.5663,43067.0
2023-11-07 10:30:00,67.26,67.5,67.23,67.46,86260.0,64.5567,64.787,64.5279,64.7487,86260.0
2023-11-07 11:00:00,67.47,67.47,67.27,67.45,55437.0,64.7583,64.7583,64.5663,64.7391,55437.0
2023-11-07 11:30:00,67.45,67.61,67.41,67.41,137331.0,64.7391,64.8926,64.7007,64.7007,137331.0
2023-11-07 12:00:00,67.41,67.48,67.34,67.42,73876.0,64.7007,64.7679,64.6335,64.7103,73876.0
2023-11-07 12:30:00,67.42,67.49,67.35,67.46,74610.0,64.7103,64.7775,64.6431,64.7487,74610.0
2023-11-07 13:00:00,67.45,67.51,67.35,67.4,43363.0,64.7391,64.7966,64.6431,64.6911,43363.0
2023-11-07 13:30:00,67.4,67.42,67.21,67.31,97566.0,64.6911,64.7103,64.5087,64.6047,97566.0
2023-11-07 14:00:00,67.31,67.45,67.3,67.38,65376.0,64.6047,64.7391,64.5951,64.6719,65376.0
2023-11-07 14:30:00,67.38,67.44,67.32,67.36,101415.0,64.6719,64.7295,64.6143,64.6527,101415.0
2023-11-07 15:00:00,67.36,67.45,67.26,67.35,75379.0,64.6527,64.7391,64.5567,64.6431,75379.0
2023-11-07 15:30:00,67.37,67.56,67.36,67.56,536276.0,64.6623,64.8446,64.6527,64.8446,536276.0
2023-11-08 09:30:00,67.6,67.85,67.4,67.72,82982.0,64.883,65.123,64.6911,64.9982,82982.0
2023-11-08 10:00:00,67.7,67.92,67.63,67.81,92572.0,64.979,65.1902,64.9118,65.0846,92572.0
2023-11-08 10:30:00,67.8,67.85,67.6,67.75,108521.0,65.075,65.123,64.883,65.027,108521.0
2023-11-08 11:00:00,67.76,67.82,67.64,67.71,103944.0,65.0366,65.0942,64.9214,64.9886,103944.0
2023-11-08 11:30:00,67.72,67.72,67.46,67.48,254664.0,64.9982,64.9982,64.7487,64.7679,254664.0
2023-11-08 12:00:00,67.51,67.56,67.21,67.34,184322.0,64.7966,64.8446,64.5087,64.6335,184322.0
2023-11-08 12:30:00,67.33,67.34,67.15,67.23,60011.0,64.6239,64.6335,64.4511,64.5279,60011.0
2023-11-08 13:00:00,67.21,67.24,66.93,67.01,67747.0,64.5087,64.5375,64.24,64.3167,67747.0
2023-11-08 13:30:00,67.01,67.04,66.77,66.78,54441.0,64.3167,64.3455,64.0864,64.096,54441.0
2023-11-08 14:00:00,66.79,66.84,66.68,66.74,49510.0,64.1056,64.1536,64.0,64.0576,49510.0
2023-11-08 14:30:00,66.76,66.86,66.61,66.84,77126.0,64.0768,64.1728,63.9328,64.1536,77126.0
2023-11-08 15:00:00,66.85,67.01,66.75,66.86,376136.0,64.1632,64.3167,64.0672,64.1728,376136.0
2023-11-08 15:30:00,66.85,67.06,66.78,67.04,379222.0,64.1632,64.3647,64.096,64.3455,379222.0
2023-11-09 09:30:00,67.34,67.4,66.65,66.7,78877.0,64.6335,64.6911,63.9712,64.0192,78877.0
2023-11-09 10:00:00,66.72,66.81,66.4,66.52,73555.0,64.0384,64.1248,63.7313,63.8464,73555.0
2023-11-09 10:30:00,66.52,66.61,66.33,66.4,71173.0,63.8464,63.9328,63.6641,63.7313,71173.0
2023-11-09 11:00:00,66.4,66.48,66.27,66.36,65088.0,63.7313,63.808,63.6065,63.6929,65088.0
2023-11-09 11:30:00,66.36,66.48,66.27,66.41,54761.0,63.6929,63.808,63.6065,63.7409,54761.0
2023-11-09 12:00:00,66.42,66.58,66.41,66.44,56355.0,63.7505,63.904,63.7409,63.7697,56355.0
2023-11-09 12:30:00,66.42,66.56,66.39,66.51,50317.0,63.7505,63.8848,63.7217,63.8368,50317.0
2023-11-09 13:00:00,66.52,66.53,66.31,66.47,44622.0,63.8464,63.856,63.6449,63.7984,44622.0
2023-11-09 13:30:00,66.45,66.5,66.32,66.43,80462.0,63.7793,63.8272,63.6545,63.7601,80462.0
2023-11-09 14:00:00,66.42,66.5,66.32,66.43,93246.0,63.7505,63.8272,63.6545,63.7601,93246.0
2023-11-09 14:30:00,66.42,66.5,66.34,66.5,65702.0,63.7505,63.8272,63.6737,63.8272,65702.0
2023-11-09 15:00:00,66.5,66.77,66.49,66.77,141002.0,63.8272,64.0864,63.8176,64.0864,141002.0
2023-11-09 15:30:00,66.77,66.82,66.61,66.69,461393.0,64.0864,64.1344,63.9328,64.0096,461393.0
2023-11-10 09:30:00,66.97,66.99,66.35,66.74,66684.0,64.2784,64.2975,63.6833,64.0576,66684.0
2023-11-10 10:00:00,66.65,66.76,66.48,66.55,50819.0,63.9712,64.0768,63.808,63.8752,50819.0
2023-11-10 10:30:00,66.55,66.55,66.33,66.44,86510.0,63.8752,63.8752,63.6641,63.7697,86510.0
2023-11-10 11:00:00,66.45,66.63,66.38,66.4,81375.0,63.7793,63.952,63.7121,63.7313,81375.0
2023-11-10 11:30:00,66.4,66.44,66.3,66.36,74154.0,63.7313,63.7697,63.6353,63.6929,74154.0
2023-11-10 12:00:00,66.36,66.46,66.3,66.37,46663.0,63.6929,63.7888,63.6353,63.7025,46663.0
2023-11-10 12:30:00,66.38,66.66,66.38,66.64,96909.0,63.7121,63.9808,63.7121,63.9616,96909.0
2023-11-10 13:00:00,66.65,66.77,66.52,66.72,110359.0,63.9712,64.0864,63.8464,64.0384,110359.0
2023-11-10 13:30:00,66.72,66.89,66.68,66.86,76830.0,64.0384,64.2016,64.0,64.1728,76830.0
2023-11-10 14:00:00,66.86,67.04,66.86,67.0,72296.0,64.1728,64.3455,64.1728,64.3071,72296.0
2023-11-10 14:30:00,67.0,67.26,66.99,67.2,71399.0,64.3071,64.5567,64.2975,64.4991,71399.0
2023-11-10 15:00:00,67.2,67.34,67.13,67.28,47726.0,64.4991,64.6335,64.4319,64.5759,47726.0
2023-11-10 15:30:00,67.29,67.39,67.24,67.35,237731.0,64.5855,64.6815,64.5375,64.6431,237731.0
2023-11-13 09:30:00,67.29,67.42,66.98,67.0,146046.0,64.5855,64.7103,64.2879,64.3071,146046.0
2023-11-13 10:00:00,66.97,67.21,66.87,67.21,136729.0,64.2784,64.5087,64.1824,64.5087,136729.0
2023-11-13 10:30:00,67.23,67.24,67.07,67.14,64372.0,64.5279,64.5375,64.3743,64.4415,64372.0
2023-11-13 11:00:00,67.13,67.31,67.06,67.29,88169.0,64.4319,64.6047,64.3647,64.5855,88169.0
2023-11-13 11:30:00,67.28,67.43,67.16,67.35,72738.0,64.5759,64.7199,64.4607,64.6431,72738.0
2023-11-13 12:00:00,67.35,67.45,67.21,67.3,61608.0,64.6431,64.7391,64.5087,64.5951,61608.0
2023-11-13 12:30:00,67.3,67.41,67.27,67.39,61077.0,64.5951,64.7007,64.5663,64.6815,61077.0
2023-11-13 13:00:00,67.4,67.4,67.27,67.29,60258.0,64.6911,64.6911,64.5663,64.5855,60258.0
2023-11-13 13:30:00,67.27,67.4,67.21,67.29,41909.0,64.5663,64.6911,64.5087,64.5855,41909.0
2023-11-13 14:00:00,67.29,67.3,67.15,67.2,48131.0,64.5855,64.5951,64.4511,64.4991,48131.0
2023-11-13 14:30:00,67.21,67.27,67.1,67.11,66273.0,64.5087,64.5663,64.4031,64.4127,66273.0
2023-11-13 15:00:00,67.1,67.27,67.08,67.22,73649.0,64.4031,64.5663,64.3839,64.5183,73649.0
2023-11-13 15:30:00,67.23,67.25,67.12,67.23,226129.0,64.5279,64.5471,64.4223,64.5279,226129.0
2023-11-14 09:30:00,67.78,68.26,67.77,68.23,96631.0,65.0558,65.5165,65.0462,65.4877,96631.0
2023-11-14 10:00:00,68.26,68.45,68.16,68.32,69593.0,65.5165,65.6989,65.4205,65.5741,69593.0
2023-11-14 10:30:00,68.28,68.29,68.08,68.24,94211.0,65.5357,65.5453,65.3437,65.4973,94211.0
2023-11-14 11:00:00,68.22,68.65,68.22,68.56,166621.0,65.4781,65.8908,65.4781,65.8044,166621.0
2023-11-14 11:30:00,68.55,68.68,68.51,68.53,51379.0,65.7948,65.9196,65.7565,65.7757,51379.0
2023-11-14 12:00:00,68.53,68.53,68.25,68.33,42922.0,65.7757,65.7757,65.5069,65.5837,42922.0
2023-11-14 12:30:00,68.32,68.36,68.13,68.21,110660.0,65.5741,65.6125,65.3917,65.4685,110660.0
2023-11-14 13:00:00,68.21,68.24,68.08,68.23,254178.0,65.4685,65.4973,65.3437,65.4877,254178.0
2023-11-14 13:30:00,68.23,68.26,68.14,68.16,103208.0,65.4877,65.5165,65.4013,65.4205,103208.0
2023-11-14 14:00:00,68.16,68.46,68.14,68.44,320713.0,65.4205,65.7085,65.4013,65.6893,320713.0
2023-11-14 14:30:00,68.44,68.86,68.43,68.83,152211.0,65.6893,66.0924,65.6797,66.0636,152211.0
2023-11-14 15:00:00,68.84,69.11,68.82,69.02,179879.0,66.0732,66.3323,66.054,66.246,179879.0
2023-11-14 15:30:00,69.02,69.1,68.86,68.99,499417.0,66.246,66.3227,66.0924,66.2172,499417.0
2023-11-15 09:30:00,69.33,70.94,69.33,70.92,454134.0,66.5435,68.0888,66.5435,68.0696,454134.0
2023-11-15 10:00:00,70.92,70.97,70.48,70.94,280451.0,68.0696,68.1176,67.6473,68.0888,280451.0
2023-11-15 10:30:00,70.94,70.98,70.46,70.48,245735.0,68.0888,68.1272,67.6281,67.6473,245735.0
2023-11-15 11:00:00,70.48,70.49,70.19,70.36,271134.0,67.6473,67.6569,67.3689,67.5321,271134.0
2023-11-15 11:30:00,70.37,70.4,70.14,70.23,85078.0,67.5417,67.5705,67.3209,67.4073,85078.0
2023-11-15 12:00:00,70.23,70.44,70.21,70.37,123265.0,67.4073,67.6089,67.3881,67.5417,123265.0
2023-11-15 12:30:00,70.37,70.38,70.29,70.33,71147.0,67.5417,67.5513,67.4649,67.5033,71147.0
2023-11-15 13:00:00,70.32,70.48,70.32,70.38,76479.0,67.4937,67.6473,67.4937,67.5513,76479.0
2023-11-15 13:30:00,70.38,70.56,70.34,70.51,185951.0,67.5513,67.7241,67.5129,67.6761,185951.0
2023-11-15 14:00:00,70.53,70.58,70.37,70.43,71265.0,67.6953,67.7433,67.5417,67.5993,71265.0
2023-11-15 14:30:00,70.44,70.51,70.38,70.45,67405.0,67.6089,67.6761,67.5513,67.6185,67405.0
2023-11-15 15:00:00,70.45,70.7,70.44,70.67,132491.0,67.6185,67.8584,67.6089,67.8296,132491.0
2023-11-15 15:30:00,70.67,70.77,70.44,70.5,535669.0,67.8296,67.9256,67.6089,67.6665,535669.0
2023-11-16 09:30:00,70.16,70.76,70.1,70.59,367403.0,67.3401,67.916,67.2826,67.7529,367403.0
2023-11-16 10:00:00,70.59,70.6,70.37,70.46,120995.0,67.7529,67.7625,67.5417,67.6281,120995.0
2023-11-16 10:30:00,70.44,70.64,70.34,70.48,204322.0,67.6089,67.8008,67.5129,67.6473,204322.0
2023-11-16 11:00:00,70.49,70.56,70.22,70.27,118156.0,67.6569,67.7241,67.3977,67.4457,118156.0
2023-11-16 11:30:00,70.27,70.48,70.26,70.35,149823.0,67.4457,67.6473,67.4361,67.5225,149823.0
2023-11-16 12:00:00,70.36,70.46,70.32,70.44,74866.0,67.5321,67.6281,67.4937,67.6089,74866.0
2023-11-16 12:30:00,70.42,70.52,70.36,70.45,69488.0,67.5897,67.6857,67.5321,67.6185,69488.0
2023-11-16 13:00:00,70.44,70.66,70.43,70.63,78947.0,67.6089,67.82,67.5993,67.7912,78947.0
2023-11-16 13:30:00,70.62,70.63,70.47,70.55,105955.0,67.7817,67.7912,67.6377,67.7145,105955.0
2023-11-16 14:00:00,70.55,70.6,70.5,70.52,95959.0,67.7145,67.7625,67.6665,67.6857,95959.0
2023-11-16 14:30:00,70.53,70.58,70.37,70.44,335140.0,67.6953,67.7433,67.5417,67.6089,335140.0
2023-11-16 15:00:00,70.44,70.57,70.39,70.52,119066.0,67.6089,67.7337,67.5609,67.6857,119066.0
2023-11-16 15:30:00,70.52,70.69,70.46,70.67,523510.0,67.6857,67.8488,67.6281,67.8296,523510.0
2023-11-17 09:30:00,70.95,70.99,70.53,70.87,222812.0,68.0984,68.1368,67.6953,68.0216,222812.0
2023-11-17 10:00:00,70.9,70.98,70.8,70.96,85129.0,68.0504,68.1272,67.9544,68.108,85129.0
2023-11-17 10:30:00,70.95,71.03,70.84,70.91,80646.0,68.0984,68.1752,67.9928,68.06,80646.0
2023-11-17 11:00:00,70.91,70.91,70.61,70.62,80979.0,68.06,68.06,67.7721,67.7817,80979.0
2023-11-17 11:30:00,70.61,70.83,70.55,70.79,81706.0,67.7721,67.9832,67.7145,67.9448,81706.0
2023-11-17 12:00:00,70.78,70.85,70.69,70.78,112047.0,67.9352,68.0024,67.8488,67.9352,112047.0
2023-11-17 12:30:00,70.78,70.85,70.72,70.74,70811.0,67.9352,68.0024,67.8776,67.8968,70811.0
2023-11-17 13:00:00,70.73,70.79,70.67,70.75,70463.0,67.8872,67.9448,67.8296,67.9064,70463.0
2023-11-17 13:30:00,70.75,70.95,70.75,70.87,114403.0,67.9064,68.0984,67.9064,68.0216,114403.0
2023-11-17 14:00:00,70.87,70.93,70.8,70.8,212891.0,68.0216,68.0792,67.9544,67.9544,212891.0
2023-11-17 14:30:00,70.81,70.99,70.8,70.92,104753.0,67.964,68.1368,67.9544,68.0696,104753.0
2023-11-17 15:00:00,70.93,70.98,70.87,70.91,147094.0,68.0792,68.1272,68.0216,68.06,147094.0
2023-11-17 15:30:00,70.9,70.93,70.69,70.89,446410.0,68.0504,68.0792,67.8488,68.0408,446410.0
2023-11-20 09:30:00,70.84,71.06,70.21,70.7,198056.0,67.9928,68.204,67.3881,67.8584,198056.0
2023-11-20 10:00:00,70.69,71.07,70.66,70.94,168496.0,67.8488,68.2136,67.82,68.0888,168496.0
2023-11-20 10:30:00,70.93,71.07,70.87,70.94,148163.0,68.0792,68.2136,68.0216,68.0888,148163.0
2023-11-20 11:00:00,70.94,71.02,70.88,70.93,98690.0,68.0888,68.1656,68.0312,68.0792,98690.0
2023-11-20 11:30:00,70.95,70.99,70.77,70.83,95808.0,68.0984,68.1368,67.9256,67.9832,95808.0
2023-11-20 12:00:00,70.83,70.93,70.69,70.79,98284.0,67.9832,68.0792,67.8488,67.9448,98284.0
2023-11-20 12:30:00,70.82,70.94,70.69,70.93,77888.0,67.9736,68.0888,67.8488,68.0792,77888.0
2023-11-20 13:00:00,70.94,71.13,70.93,71.05,81890.0,68.0888,68.2712,68.0792,68.1944,81890.0
2023-11-20 13:30:00,71.07,71.26,71.06,71.25,91648.0,68.2136,68.3959,68.204,68.3863,91648.0
2023-11-20 14:00:00,71.25,71.3,71.17,71.22,86466.0,68.3863,68.4343,68.3095,68.3575,86466.0
2023-11-20 14:30:00,71.22,71.44,71.22,71.44,104854.0,68.3575,68.5687,68.3575,68.5687,104854.0
2023-11-20 15:00:00,71.44,71.6,71.39,71.57,124032.0,68.5687,68.7223,68.5207,68.6935,124032.0
2023-11-20 15:30:00,71.58,71.6,71.25,71.27,451189.0,68.7031,68.7223,68.3863,68.4055,451189.0
2023-11-21 09:30:00,71.11,71.3,70.67,70.84,123366.0,68.252,68.4343,67.8296,67.9928,123366.0
2023-11-21 10:00:00,70.84,71.06,70.83,71.04,86026.0,67.9928,68.204,67.9832,68.1848,86026.0
2023-11-21 10:30:00,71.04,71.21,71.02,71.17,87811.0,68.1848,68.3479,68.1656,68.3095,87811.0
2023-11-21 11:00:00,71.17,71.23,71.11,71.19,105473.0,68.3095,68.3671,68.252,68.3287,105473.0
2023-11-21 11:30:00,71.2,71.4,71.2,71.35,108119.0,68.3383,68.5303,68.3383,68.4823,108119.0
2023-11-21 12:00:00,71.39,71.5,71.31,71.38,59113.0,68.5207,68.6263,68.4439,68.5111,59113.0
2023-11-21 12:30:00,71.38,71.42,71.3,71.34,55181.0,68.5111,68.5495,68.4343,68.4727,55181.0
2023-11-21 13:00:00,71.33,71.45,71.3,71.4,64445.0,68.4631,68.5783,68.4343,68.5303,64445.0
2023-11-21 13:30:00,71.41,71.48,71.35,71.35,54154.0,68.5399,68.6071,68.4823,68.4823,54154.0
2023-11-21 14:00:00,71.34,71.37,71.21,71.31,82159.0,68.4727,68.5015,68.3479,68.4439,82159.0
2023-11-21 14:30:00,71.31,71.37,71.21,71.31,96386.0,68.4439,68.5015,68.3479,68.4439,96386.0
2023-11-21 15:00:00,71.32,71.47,71.27,71.3,101714.0,68.4535,68.5975,68.4055,68.4343,101714.0
2023-11-21 15:30:00,71.29,71.38,71.24,71.29,442508.0,68.4247,68.5111,68.3767,68.4247,442508.0
2023-11-22 09:30:00,71.29,71.65,71.09,71.65,104262.0,68.4247,68.7703,68.2328,68.7703,104262.0
2023-11-22 10:00:00,71.65,71.99,71.64,71.8,152403.0,68.7703,69.0966,68.7607,68.9142,152403.0
2023-11-22 10:30:00,71.79,71.96,71.79,71.88,89560.0,68.9046,69.0678,68.9046,68.991,89560.0
2023-11-22 11:00:00,71.89,71.9,71.7,71.74,72693.0,69.0006,69.0102,68.8182,68.8566,72693.0
2023-11-22 11:30:00,71.74,71.94,71.74,71.94,70708.0,68.8566,69.0486,68.8566,69.0486,70708.0
2023-11-22 12:00:00,71.94,71.99,71.79,71.84,127225.0,69.0486,69.0966,68.9046,68.9526,127225.0
2023-11-22 12:30:00,71.83,71.93,71.75,71.92,55035.0,68.943,69.039,68.8662,69.0294,55035.0
2023-11-22 13:00:00,71.92,71.95,71.83,71.95,51030.0,69.0294,69.0582,68.943,69.0582,51030.0
2023-11-22 13:30:00,71.94,71.98,71.86,71.9,74712.0,69.0486,69.087,68.9718,69.0102,74712.0
2023-11-22 14:00:00,71.91,72.02,71.89,71.99,91929.0,69.0198,69.1254,69.0006,69.0966,91929.0
2023-11-22 14:30:00,72.0,72.05,71.91,72.02,141855.0,69.1062,69.1542,69.0198,69.1254,141855.0
2023-11-22 15:00:00,72.02,72.14,71.99,72.12,110742.0,69.1254,69.2406,69.0966,69.2214,110742.0
2023-11-22 15:30:00,72.11,72.12,71.95,72.04,373517.0,69.2118,69.2214,69.0582,69.1446,373517.0
2023-11-24 09:30:00,72.17,72.41,72.04,72.23,72323.0,69.2694,69.4997,69.1446,69.3269,72323.0
2023-11-24 10:00:00,72.23,72.28,72.13,72.2,69725.0,69.3269,69.3749,69.231,69.2981,69725.0
2023-11-24 10:30:00,72.2,72.34,72.14,72.29,100172.0,69.2981,69.4325,69.2406,69.3845,100172.0
2023-11-24 11:00:00,72.29,72.33,72.06,72.13,71751.0,69.3845,69.4229,69.1638,69.231,71751.0
2023-11-24 11:30:00,72.15,72.17,71.92,71.98,84054.0,69.2502,69.2694,69.0294,69.087,84054.0
2023-11-24 12:00:00,71.99,72.15,71.99,72.06,59162.0,69.0966,69.2502,69.0966,69.1638,59162.0
2023-11-24 12:30:00,72.05,72.15,71.97,72.13,165726.0,69.1542,69.2502,69.0774,69.231,165726.0
2023-11-27 09:30:00,72.14,72.24,71.57,72.05,91736.0,69.2406,69.3365,68.6935,69.1542,91736.0
2023-11-27 10:00:00,72.03,72.21,71.98,72.1,92858.0,69.135,69.3077,69.087,69.2022,92858.0
2023-11-27 10:30:00,72.13,72.14,71.88,71.91,78779.0,69.231,69.2406,68.991,69.0198,78779.0
2023-11-27 11:00:00,71.9,71.97,71.79,71.92,66683.0,69.0102,69.0774,68.9046,69.0294,66683.0
2023-11-27 11:30:00,71.91,72.02,71.8,71.87,72813.0,69.0198,69.1254,68.9142,68.9814,72813.0
2023-11-27 12:00:00,71.86,71.91,71.8,71.89,51004.0,68.9718,69.0198,68.9142,69.0006,51004.0
2023-11-27 12:30:00,71.91,71.98,71.84,71.85,54094.0,69.0198,69.087,68.9526,68.9622,54094.0
2023-11-27 13:00:00,71.84,71.97,71.82,71.95,46928.0,68.9526,69.0774,68.9334,69.0582,46928.0
2023-11-27 13:30:00,71.95,72.0,71.89,71.95,109684.0,69.0582,69.1062,69.0006,69.0582,109684.0
2023-11-27 14:00:00,71.95,72.1,71.94,71.95,62864.0,69.0582,69.2022,69.0486,69.0582,62864.0
2023-11-27 14:30:00,71.95,71.96,71.87,71.94,79990.0,69.0582,69.0678,68.9814,69.0486,79990.0
2023-11-27 15:00:00,71.94,72.0,71.87,71.97,110834.0,69.0486,69.1062,68.9814,69.0774,110834.0
2023-11-27 15:30:00,71.98,72.0,71.8,71.9,371312.0,69.087,69.1062,68.9142,69.0102,371312.0
2023-11-28 09:30:00,71.9,72.21,71.89,72.2,95858.0,69.0102,69.3077,69.0006,69.2981,95858.0
2023-11-28 10:00:00,72.21,72.37,72.08,72.23,76475.0,69.3077,69.4613,69.183,69.3269,76475.0
2023-11-28 10:30:00,72.23,72.29,72.11,72.27,90322.0,69.3269,69.3845,69.2118,69.3653,90322.0
2023-11-28 11:00:00,72.26,72.27,71.9,71.92,56155.0,69.3557,69.3653,69.0102,69.0294,56155.0
2023-11-28 11:30:00,71.94,72.2,71.94,72.09,48460.0,69.0486,69.2981,69.0486,69.1926,48460.0
2023-11-28 12:00:00,72.09,72.12,71.79,71.82,50231.0,69.1926,69.2214,68.9046,68.9334,50231.0
2023-11-28 12:30:00,71.81,71.85,71.64,71.67,84239.0,68.9238,68.9622,68.7607,68.7894,84239.0
2023-11-28 13:00:00,71.68,71.82,71.56,71.81,135965.0,68.799,68.9334,68.6839,68.9238,135965.0
2023-11-28 13:30:00,71.81,71.83,71.66,71.69,46189.0,68.9238,68.943,68.7799,68.8086,46189.0
2023-11-28 14:00:00,71.69,71.79,71.67,71.71,53545.0,68.8086,68.9046,68.7894,68.8278,53545.0
2023-11-28 14:30:00,71.7,71.84,71.7,71.77,68588.0,68.8182,68.9526,68.8182,68.8854,68588.0
2023-11-28 15:00:00,71.77,71.96,71.72,71.9,99806.0,68.8854,69.0678,68.8374,69.0102,99806.0
2023-11-28 15:30:00,71.89,71.89,71.71,71.83,233427.0,69.0006,69.0006,68.8278,68.943,233427.0
2023-11-29 09:30:00,72.0,72.15,71.65,72.11,102355.0,69.1062,69.2502,68.7703,69.2118,102355.0
2023-11-29 10:00:00,72.15,72.27,71.71,71.82,123047.0,69.2502,69.3653,68.8278,68.9334,123047.0
2023-11-29 10:30:00,71.83,71.87,71.59,71.64,70642.0,68.943,68.9814,68.7127,68.7607,70642.0
2023-11-29 11:00:00,71.65,71.74,71.52,71.71,83593.0,68.7703,68.8566,68.6455,68.8278,83593.0
2023-11-29 11:30:00,71.7,71.83,71.68,71.77,53268.0,68.8182,68.943,68.799,68.8854,53268.0
2023-11-29 12:00:00,71.78,71.88,71.73,71.75,42756.0,68.895,68.991,68.847,68.8662,42756.0
2023-11-29 12:30:00,71.76,71.84,71.74,71.78,52856.0,68.8758,68.9526,68.8566,68.895,52856.0
2023-11-29 13:00:00,71.78,71.8,71.68,71.77,60065.0,68.895,68.9142,68.799,68.8854,60065.0
2023-11-29 13:30:00,71.77,71.87,71.73,71.83,43327.0,68.8854,68.9814,68.847,68.943,43327.0
2023-11-29 14:00:00,71.84,71.9,71.73,71.78,69928.0,68.9526,69.0102,68.847,68.895,69928.0
2023-11-29 14:30:00,71.77,71.77,71.52,71.58,86772.0,68.8854,68.8854,68.6455,68.7031,86772.0
2023-11-29 15:00:00,71.57,71.69,71.53,71.6,173302.0,68.6935,68.8086,68.6551,68.7223,173302.0
2023-11-29 15:30:00,71.59,71.72,71.54,71.71,372358.0,68.7127,68.8374,68.6647,68.8278,372358.0
2023-11-30 09:30:00,71.55,71.73,71.28,71.68,191442.0,68.6743,68.847,68.4151,68.799,191442.0
2023-11-30 10:00:00,71.76,71.85,71.34,71.53,113578.0,68.8758,68.9622,68.4727,68.6551,113578.0
2023-11-30 10:30:00,71.53,71.7,71.39,71.64,113087.0,68.6551,68.8182,68.5207,68.7607,113087.0
2023-11-30 11:00:00,71.62,71.87,71.61,71.8,86506.0,68.7415,68.9814,68.7319,68.9142,86506.0
2023-11-30 11:30:00,71.82,71.87,71.69,71.83,101971.0,68.9334,68.9814,68.8086,68.943,101971.0
2023-11-30 12:00:00,71.83,71.85,71.47,71.57,84775.0,68.943,68.9622,68.5975,68.6935,84775.0
2023-11-30 12:30:00,71.55,71.7,71.55,71.66,80133.0,68.6743,68.8182,68.6743,68.7799,80133.0
2023-11-30 13:00:00,71.65,71.79,71.61,71.7,90035.0,68.7703,68.9046,68.7319,68.8182,90035.0
2023-11-30 13:30:00,71.7,71.81,71.7,71.77,100267.0,68.8182,68.9238,68.8182,68.8854,100267.0
2023-11-30 14:00:00,71.77,71.96,71.77,71.92,105919.0,68.8854,69.0678,68.8854,69.0294,105919.0
2023-11-30 14:30:00,71.92,72.03,71.78,71.9,194408.0,69.0294,69.135,68.895,69.0102,194408.0
2023-11-30 15:00:00,71.89,72.05,71.77,71.82,155581.0,69.0006,69.1542,68.8854,68.9334,155581.0
2023-11-30 15:30:00,71.83,72.21,71.64,72.14,513956.0,68.943,69.3077,68.7607,69.2406,513956.0
2023-12-01 09:30:00,72.4,72.42,72.19,72.38,78129.0,69.4901,69.5093,69.2885,69.4709,78129.0
2023-12-01 10:00:00,72.43,72.48,72.13,72.14,61163.0,69.5189,69.5669,69.231,69.2406,61163.0
2023-12-01 10:30:00,72.13,72.32,72.09,72.19,75211.0,69.231,69.4133,69.1926,69.2885,75211.0
2023-12-01 11:00:00,72.18,72.56,72.02,72.55,101980.0,69.279,69.6437,69.1254,69.6341,101980.0
2023-12-01 11:30:00,72.55,72.68,72.43,72.49,68908.0,69.6341,69.7589,69.5189,69.5765,68908.0
2023-12-01 12:00:00,72.49,72.68,72.49,72.58,66955.0,69.5765,69.7589,69.5765,69.6629,66955.0
2023-12-01 12:30:00,72.57,72.71,72.54,72.71,40222.0,69.6533,69.7876,69.6245,69.7876,40222.0
2023-12-01 13:00:00,72.71,72.75,72.6,72.66,54433.0,69.7876,69.826,69.6821,69.7397,54433.0
2023-12-01 13:30:00,72.65,72.72,72.58,72.67,70095.0,69.7301,69.7972,69.6629,69.7493,70095.0
2023-12-01 14:00:00,72.67,72.74,72.64,72.73,98732.0,69.7493,69.8164,69.7205,69.8068,98732.0
2023-12-01 14:30:00,72.73,72.74,72.65,72.69,109781.0,69.8068,69.8164,69.7301,69.7685,109781.0
2023-12-01 15:00:00,72.69,72.75,72.65,72.73,151119.0,69.7685,69.826,69.7301,69.8068,151119.0
2023-12-01 15:30:00,72.73,72.91,72.72,72.8,454804.0,69.8068,69.9796,69.7972,69.874,454804.0
2023-12-04 09:30:00,72.5,73.39,72.31,73.04,135970.0,69.5861,70.4403,69.4037,70.1044,135970.0
2023-12-04 10:00:00,73.05,73.41,72.92,73.3,130688.0,70.114,70.4595,69.9892,70.3539,130688.0
2023-12-04 10:30:00,73.29,73.44,73.27,73.32,90556.0,70.3443,70.4883,70.3251,70.3731,90556.0
2023-12-04 11:00:00,73.32,73.32,73.11,73.14,83051.0,70.3731,70.3731,70.1716,70.2004,83051.0
2023-12-04 11:30:00,73.14,73.17,73.06,73.06,77123.0,70.2004,70.2292,70.1236,70.1236,77123.0
2023-12-04 12:00:00,73.06,73.26,73.02,73.26,68771.0,70.1236,70.3155,70.0852,70.3155,68771.0
2023-12-04 12:30:00,73.26,73.34,73.2,73.27,59206.0,70.3155,70.3923,70.258,70.3251,59206.0
2023-12-04 13:00:00,73.26,73.29,73.08,73.08,91133.0,70.3155,70.3443,70.1428,70.1428,91133.0
2023-12-04 13:30:00,73.08,73.15,73.03,73.15,63449.0,70.1428,70.21,70.0948,70.21,63449.0
2023-12-04 14:00:00,73.16,73.22,72.95,73.01,82459.0,70.2196,70.2772,70.018,70.0756,82459.0
2023-12-04 14:30:00,73.01,73.03,72.93,72.96,80247.0,70.0756,70.0948,69.9988,70.0276,80247.0
2023-12-04 15:00:00,72.96,73.03,72.9,72.94,96375.0,70.0276,70.0948,69.97,70.0084,96375.0
2023-12-04 15:30:00,72.96,73.02,72.85,73.0,302516.0,70.0276,70.0852,69.922,70.066,302516.0
2023-12-05 09:30:00,73.04,73.16,72.82,73.08,207516.0,70.1044,70.2196,69.8932,70.1428,207516.0
2023-12-05 10:00:00,73.09,73.32,73.04,73.23,66850.0,70.1524,70.3731,70.1044,70.2868,66850.0
2023-12-05 10:30:00,73.23,73.23,73.03,73.21,122531.0,70.2868,70.2868,70.0948,70.2676,122531.0
2023-12-05 11:00:00,73.21,73.24,73.06,73.1,82870.0,70.2676,70.2963,70.1236,70.162,82870.0
2023-12-05 11:30:00,73.08,73.2,73.04,73.09,104098.0,70.1428,70.258,70.1044,70.1524,104098.0
2023-12-05 12:00:00,73.08,73.11,72.96,73.08,108579.0,70.1428,70.1716,70.0276,70.1428,108579.0
2023-12-05 12:30:00,73.08,73.08,72.9,72.95,162837.0,70.1428,70.1428,69.97,70.018,162837.0
2023-12-05 13:00:00,72.94,73.13,72.84,73.06,60052.0,70.0084,70.1908,69.9124,70.1236,60052.0
2023-12-05 13:30:00,73.06,73.12,72.99,73.01,70041.0,70.1236,70.1812,70.0564,70.0756,70041.0
2023-12-05 14:00:00,73.0,73.09,72.95,73.06,81289.0,70.066,70.1524,70.018,70.1236,81289.0
2023-12-05 14:30:00,73.06,73.24,73.0,73.21,162041.0,70.1236,70.2963,70.066,70.2676,162041.0
2023-12-05 15:00:00,73.2,73.3,73.15,73.28,152337.0,70.258,70.3539,70.21,70.3347,152337.0
2023-12-05 15:30:00,73.28,73.35,73.2,73.21,389071.0,70.3347,70.4019,70.258,70.2676,389071.0
2023-12-06 09:30:00,73.37,73.65,73.28,73.46,82719.0,70.4211,70.6899,70.3347,70.5075,82719.0
2023-12-06 10:00:00,73.45,73.48,73.1,73.16,110010.0,70.4979,70.5267,70.162,70.2196,110010.0
2023-12-06 10:30:00,73.15,73.26,73.13,73.17,83719.0,70.21,70.3155,70.1908,70.2292,83719.0
2023-12-06 11:00:00,73.17,73.36,73.16,73.25,73222.0,70.2292,70.4115,70.2196,70.3059,73222.0
2023-12-06 11:30:00,73.24,73.37,73.1,73.35,44059.0,70.2963,70.4211,70.162,70.4019,44059.0
2023-12-06 12:00:00,73.35,73.47,73.32,73.42,52890.0,70.4019,70.5171,70.3731,70.4691,52890.0
2023-12-06 12:30:00,73.43,73.53,73.37,73.41,41924.0,70.4787,70.5747,70.4211,70.4595,41924.0
2023-12-06 13:00:00,73.41,73.5,73.35,73.48,45819.0,70.4595,70.5459,70.4019,70.5267,45819.0
2023-12-06 13:30:00,73.48,73.49,73.21,73.22,54859.0,70.5267,70.5363,70.2676,70.2772,54859.0
2023-12-06 14:00:00,73.23,73.27,73.16,73.17,66692.0,70.2868,70.3251,70.2196,70.2292,66692.0
2023-12-06 14:30:00,73.17,73.18,72.99,73.03,82691.0,70.2292,70.2388,70.0564,70.0948,82691.0
2023-12-06 15:00:00,73.03,73.09,72.97,73.05,99059.0,70.0948,70.1524,70.0372,70.114,99059.0
2023-12-06 15:30:00,73.03,73.08,72.93,73.05,309160.0,70.0948,70.1428,69.9988,70.114,309160.0
2023-12-07 09:30:00,73.74,73.79,73.36,73.56,124169.0,70.7763,70.8242,70.4115,70.6035,124169.0
2023-12-07 10:00:00,73.56,73.97,73.51,73.96,82764.0,70.6035,70.997,70.5555,70.9874,82764.0
2023-12-07 10:30:00,73.98,74.11,73.9,74.11,119291.0,71.0066,71.1314,70.9298,71.1314,119291.0
2023-12-07 11:00:00,74.11,74.22,74.0,74.14,93732.0,71.1314,71.237,71.0258,71.1602,93732.0
2023-12-07 11:30:00,74.13,74.26,74.11,74.25,69517.0,71.1506,71.2754,71.1314,71.2658,69517.0
2023-12-07 12:00:00,74.26,74.39,74.26,74.31,68758.0,71.2754,71.4001,71.2754,71.3233,68758.0
2023-12-07 12:30:00,74.3,74.34,74.21,74.33,87272.0,71.3137,71.3521,71.2274,71.3425,87272.0
2023-12-07 13:00:00,74.33,74.35,74.22,74.27,51937.0,71.3425,71.3617,71.237,71.285,51937.0
2023-12-07 13:30:00,74.27,74.37,74.25,74.29,38204.0,71.285,71.3809,71.2658,71.3041,38204.0
2023-12-07 14:00:00,74.3,74.35,74.2,74.26,88670.0,71.3137,71.3617,71.2178,71.2754,88670.0
2023-12-07 14:30:00,74.27,74.3,74.18,74.26,163231.0,71.285,71.3137,71.1986,71.2754,163231.0
2023-12-07 15:00:00,74.27,74.33,74.22,74.28,97113.0,71.285,71.3425,71.237,71.2945,97113.0
2023-12-07 15:30:00,74.27,74.29,74.08,74.17,314996.0,71.285,71.3041,71.1026,71.189,314996.0
2023-12-08 09:30:00,74.08,74.22,73.96,74.08,262160.0,71.1026,71.237,70.9874,71.1026,262160.0
2023-12-08 10:00:00,74.11,74.23,74.06,74.08,56708.0,71.1314,71.2466,71.0834,71.1026,56708.0
2023-12-08 10:30:00,74.08,74.13,73.98,74.12,68291.0,71.1026,71.1506,71.0066,71.141,68291.0
2023-12-08 11:00:00,74.13,74.14,73.82,73.93,92536.0,71.1506,71.1602,70.853,70.9586,92536.0
2023-12-08 11:30:00,73.93,74.01,73.85,73.91,55150.0,70.9586,71.0354,70.8818,70.9394,55150.0
2023-12-08 12:00:00,73.91,74.06,73.87,73.98,57604.0,70.9394,71.0834,70.901,71.0066,57604.0
2023-12-08 12:30:00,73.99,74.07,73.82,73.83,420616.0,71.0162,71.093,70.853,70.8626,420616.0
2023-12-08 13:00:00,73.81,73.89,73.61,73.71,64280.0,70.8434,70.9202,70.6515,70.7475,64280.0
2023-12-08 13:30:00,73.7,73.8,73.62,73.71,60983.0,70.7379,70.8338,70.6611,70.7475,60983.0
2023-12-08 14:00:00,73.7,73.77,73.62,73.69,86328.0,70.7379,70.805,70.6611,70.7283,86328.0
2023-12-08 14:30:00,73.69,73.85,73.69,73.76,88537.0,70.7283,70.8818,70.7283,70.7954,88537.0
2023-12-08 15:00:00,73.76,73.81,73.66,73.76,128697.0,70.7954,70.8434,70.6995,70.7954,128697.0
2023-12-08 15:30:00,73.76,73.92,73.73,73.8,1251636.0,70.7954,70.949,70.7667,70.8338,1251636.0
2023-12-11 09:30:00,74.17,74.35,73.61,73.78,97014.0,71.189,71.3617,70.6515,70.8146,97014.0
2023-12-11 10:00:00,73.8,74.23,73.77,74.22,74694.0,70.8338,71.2466,70.805,71.237,74694.0
2023-12-11 10:30:00,74.23,74.32,74.07,74.23,63272.0,71.2466,71.3329,71.093,71.2466,63272.0
2023-12-11 11:00:00,74.23,74.23,73.97,74.11,117248.0,71.2466,71.2466,70.997,71.1314,117248.0
2023-12-11 11:30:00,74.11,74.14,73.92,74.13,65106.0,71.1314,71.1602,70.949,71.1506,65106.0
2023-12-11 12:00:00,74.14,74.17,74.02,74.02,80641.0,71.1602,71.189,71.045,71.045,80641.0
2023-12-11 12:30:00,74.02,74.2,73.96,74.09,62374.0,71.045,71.2178,70.9874,71.1122,62374.0
2023-12-11 13:00:00,74.08,74.24,74.05,74.15,44133.0,71.1026,71.2562,71.0738,71.1698,44133.0
2023-12-11 13:30:00,74.14,74.21,74.06,74.13,76215.0,71.1602,71.2274,71.0834,71.1506,76215.0
2023-12-11 14:00:00,74.1,74.13,73.91,73.91,47169.0,71.1218,71.1506,70.9394,70.9394,47169.0
2023-12-11 14:30:00,73.92,74.05,73.87,73.87,70157.0,70.949,71.0738,70.901,70.901,70157.0
2023-12-11 15:00:00,73.87,74.01,73.78,73.97,95688.0,70.901,71.0354,70.8146,70.997,95688.0
2023-12-11 15:30:00,73.98,74.0,73.8,73.93,538487.0,71.0066,71.0258,70.8338,70.9586,538487.0
2023-12-12 09:30:00,73.98,74.15,73.68,73.76,68042.0,71.0066,71.1698,70.7187,70.7954,68042.0
2023-12-12 10:00:00,73.77,74.07,73.77,74.01,79983.0,70.805,71.093,70.805,71.0354,79983.0
2023-12-12 10:30:00,74.02,74.07,73.76,73.8,48600.0,71.045,71.093,70.7954,70.8338,48600.0
2023-12-12 11:00:00,73.8,73.81,73.54,73.68,97517.0,70.8338,70.8434,70.5843,70.7187,97517.0
2023-12-12 11:30:00,73.7,73.75,73.63,73.75,55602.0,70.7379,70.7859,70.6707,70.7859,55602.0
2023-12-12 12:00:00,73.73,73.88,73.72,73.84,32868.0,70.7667,70.9106,70.7571,70.8722,32868.0
2023-12-12 12:30:00,73.84,73.89,73.69,73.71,32290.0,70.8722,70.9202,70.7283,70.7475,32290.0
2023-12-12 13:00:00,73.7,73.77,73.6,73.73,39685.0,70.7379,70.805,70.6419,70.7667,39685.0
2023-12-12 13:30:00,73.72,73.73,73.49,73.49,48520.0,70.7571,70.7667,70.5363,70.5363,48520.0
2023-12-12 14:00:00,73.48,73.57,73.42,73.55,56560.0,70.5267,70.6131,70.4691,70.5939,56560.0
2023-12-12 14:30:00,73.54,73.56,73.44,73.49,66411.0,70.5843,70.6035,70.4883,70.5363,66411.0
2023-12-12 15:00:00,73.49,73.58,73.36,73.39,76582.0,70.5363,70.6227,70.4115,70.4403,76582.0
2023-12-12 15:30:00,73.39,73.62,73.38,73.61,436550.0,70.4403,70.6611,70.4307,70.6515,436550.0
2023-12-13 09:30:00,73.72,74.0,73.35,73.63,159292.0,70.7571,71.0258,70.4019,70.6707,159292.0
2023-12-13 10:00:00,73.63,73.87,73.62,73.87,126612.0,70.6707,70.901,70.6611,70.901,126612.0
2023-12-13 10:30:00,73.87,73.88,73.75,73.78,61018.0,70.901,70.9106,70.7859,70.8146,61018.0
2023-12-13 11:00:00,73.79,74.01,73.79,73.99,79154.0,70.8242,71.0354,70.8242,71.0162,79154.0
2023-12-13 11:30:00,73.99,74.01,73.79,73.8,47633.0,71.0162,71.0354,70.8242,70.8338,47633.0
2023-12-13 12:00:00,73.79,73.87,73.69,73.73,319333.0,70.8242,70.901,70.7283,70.7667,319333.0
2023-12-13 12:30:00,73.73,73.93,73.72,73.86,311595.0,70.7667,70.9586,70.7571,70.8914,311595.0
2023-12-13 13:00:00,73.88,73.9,73.74,73.88,116033.0,70.9106,70.9298,70.7763,70.9106,116033.0
2023-12-13 13:30:00,73.88,74.09,73.84,74.07,315895.0,70.9106,71.1122,70.8722,71.093,315895.0
2023-12-13 14:00:00,74.07,74.97,74.07,74.89,564223.0,71.093,71.9568,71.093,71.88,564223.0
2023-12-13 14:30:00,74.89,74.93,74.64,74.89,338611.0,71.88,71.9184,71.6401,71.88,338611.0
2023-12-13 15:00:00,74.89,75.13,74.86,75.12,586033.0,71.88,72.1104,71.8512,72.1008,586033.0
2023-12-13 15:30:00,75.11,75.5,75.09,75.35,570656.0,72.0912,72.4655,72.072,72.3215,570656.0
2023-12-14 09:30:00,75.22,75.7,75.22,75.58,203646.0,72.1968,72.6575,72.1968,72.5423,203646.0
2023-12-14 10:00:00,75.59,75.6,74.89,75.0,150161.0,72.5519,72.5615,71.88,71.9856,150161.0
2023-12-14 10:30:00,74.99,75.02,74.73,74.91,232404.0,71.976,72.0048,71.7265,71.8992,232404.0
2023-12-14 11:00:00,74.9,74.92,74.64,74.79,194806.0,71.8896,71.9088,71.6401,71.7841,194806.0
2023-12-14 11:30:00,74.79,75.07,74.76,74.89,167457.0,71.7841,72.0528,71.7553,71.88,167457.0
2023-12-14 12:00:00,74.89,74.96,74.68,74.69,192490.0,71.88,71.9472,71.6785,71.6881,192490.0
2023-12-14 12:30:00,74.69,74.69,74.53,74.59,245453.0,71.6881,71.6881,71.5345,71.5921,245453.0
2023-12-14 13:00:00,74.61,74.62,74.38,74.38,178563.0,71.6113,71.6209,71.3905,71.3905,178563.0
2023-12-14 13:30:00,74.39,74.52,74.12,74.25,588418.0,71.4001,71.5249,71.141,71.2658,588418.0
2023-12-14 14:00:00,74.24,74.36,74.16,74.23,699026.0,71.2562,71.3713,71.1794,71.2466,699026.0
2023-12-14 14:30:00,74.22,74.37,74.01,74.17,265827.0,71.237,71.3809,71.0354,71.189,265827.0
2023-12-14 15:00:00,74.17,74.27,74.1,74.25,1801640.0,71.189,71.285,71.1218,71.2658,1801640.0
2023-12-14 15:30:00,74.25,74.34,74.05,74.2,1718944.0,71.2658,71.3521,71.0738,71.2178,1718944.0
2023-12-15 09:30:00,73.94,74.2,73.6,73.65,710712.0,70.9682,71.2178,70.6419,70.6899,710712.0
2023-12-15 10:00:00,73.65,73.79,73.34,73.7,136832.0,70.6899,70.8242,70.3923,70.7379,136832.0
2023-12-15 10:30:00,73.7,73.84,73.5,73.5,171813.0,70.7379,70.8722,70.5459,70.5459,171813.0
2023-12-15 11:00:00,73.51,73.55,73.4,73.45,151576.0,70.5555,70.5939,70.4499,70.4979,151576.0
2023-12-15 11:30:00,73.46,73.58,73.39,73.41,153816.0,70.5075,70.6227,70.4403,70.4595,153816.0
2023-12-15 12:00:00,73.41,73.48,73.26,73.27,90654.0,70.4595,70.5267,70.3155,70.3251,90654.0
2023-12-15 12:30:00,73.27,73.32,73.08,73.24,90334.0,70.3251,70.3731,70.1428,70.2963,90334.0
2023-12-15 13:00:00,73.25,73.3,73.14,73.3,143394.0,70.3059,70.3539,70.2004,70.3539,143394.0
2023-12-15 13:30:00,73.3,73.41,73.19,73.2,417719.0,70.3539,70.4595,70.2484,70.258,417719.0
2023-12-15 14:00:00,73.2,73.32,73.06,73.27,234517.0,70.258,70.3731,70.1236,70.3251,234517.0
2023-12-15 14:30:00,73.28,73.3,73.17,73.28,170178.0,70.3347,70.3539,70.2292,70.3347,170178.0
2023-12-15 15:00:00,73.29,73.36,73.22,73.32,133944.0,70.3443,70.4115,70.2772,70.3731,133944.0
2023-12-15 15:30:00,73.33,73.61,73.09,73.51,469287.0,70.3827,70.6515,70.1524,70.5555,469287.0
2023-12-18 09:30:00,73.98,73.98,73.27,73.42,80800.0,71.0066,71.0066,70.3251,70.4691,80800.0
2023-12-18 10:00:00,73.44,73.54,73.25,73.29,67467.0,70.4883,70.5843,70.3059,70.3443,67467.0
2023-12-18 10:30:00,73.29,73.68,73.24,73.66,76112.0,70.3443,70.7187,70.2963,70.6995,76112.0
2023-12-18 11:00:00,73.72,73.79,73.62,73.72,87311.0,70.7571,70.8242,70.6611,70.7571,87311.0
2023-12-18 11:30:00,73.71,73.76,73.24,73.25,76174.0,70.7475,70.7954,70.2963,70.3059,76174.0
2023-12-18 12:00:00,73.25,73.57,73.19,73.54,103594.0,70.3059,70.6131,70.2484,70.5843,103594.0
2023-12-18 12:30:00,73.54,73.59,73.39,73.55,81516.0,70.5843,70.6323,70.4403,70.5939,81516.0
2023-12-18 13:00:00,73.55,73.56,73.29,73.34,60350.0,70.5939,70.6035,70.3443,70.3923,60350.0
2023-12-18 13:30:00,73.33,73.33,73.14,73.21,70336.0,70.3827,70.3827,70.2004,70.2676,70336.0
2023-12-18 14:00:00,73.22,73.25,72.99,73.11,75875.0,70.2772,70.3059,70.0564,70.1716,75875.0
2023-12-18 14:30:00,73.11,73.11,72.93,72.97,80109.0,70.1716,70.1716,69.9988,70.0372,80109.0
2023-12-18 15:00:00,72.96,72.96,72.76,72.81,98142.0,70.0276,70.0276,69.8356,69.8836,98142.0
2023-12-18 15:30:00,72.81,72.96,72.78,72.85,584758.0,69.8836,70.0276,69.8548,69.922,584758.0
2023-12-19 09:30:00,72.76,73.17,72.73,73.07,70507.0,69.8356,70.2292,69.8068,70.1332,70507.0
2023-12-19 10:00:00,73.08,73.25,72.86,72.86,60301.0,70.1428,70.3059,69.9316,69.9316,60301.0
2023-12-19 10:30:00,72.85,73.13,72.78,72.9,45317.0,69.922,70.1908,69.8548,69.97,45317.0
2023-12-19 11:00:00,72.89,73.13,72.83,73.04,70606.0,69.9604,70.1908,69.9028,70.1044,70606.0
2023-12-19 11:30:00,73.03,73.13,72.92,73.08,63164.0,70.0948,70.1908,69.9892,70.1428,63164.0
2023-12-19 12:00:00,73.09,73.14,72.98,73.03,41327.0,70.1524,70.2004,70.0468,70.0948,41327.0
2023-12-19 12:30:00,73.03,73.16,73.03,73.12,39813.0,70.0948,70.2196,70.0948,70.1812,39813.0
2023-12-19 13:00:00,73.1,73.21,73.02,73.21,80171.0,70.162,70.2676,70.0852,70.2676,80171.0
2023-12-19 13:30:00,73.21,73.41,73.18,73.35,56046.0,70.2676,70.4595,70.2388,70.4019,56046.0
2023-12-19 14:00:00,73.34,73.41,73.26,73.29,89770.0,70.3923,70.4595,70.3155,70.3443,89770.0
2023-12-19 14:30:00,73.29,73.42,73.24,73.41,230469.0,70.3443,70.4691,70.2963,70.4595,230469.0
2023-12-19 15:00:00,73.41,73.44,73.11,73.14,111967.0,70.4595,70.4883,70.1716,70.2004,111967.0
2023-12-19 15:30:00,73.15,73.32,73.0,73.3,353727.0,70.21,70.3731,70.066,70.3539,353727.0
2023-12-20 09:30:00,73.07,73.3,72.74,72.88,75167.0,70.1332,70.3539,69.8164,69.9508,75167.0
2023-12-20 10:00:00,72.89,73.15,72.89,72.98,68776.0,69.9604,70.21,69.9604,70.0468,68776.0
2023-12-20 10:30:00,72.99,73.29,72.98,73.24,56518.0,70.0564,70.3443,70.0468,70.2963,56518.0
2023-12-20 11:00:00,73.23,73.31,73.13,73.28,62272.0,70.2868,70.3635,70.1908,70.3347,62272.0
2023-12-20 11:30:00,73.27,73.38,73.26,73.34,54803.0,70.3251,70.4307,70.3155,70.3923,54803.0
2023-12-20 12:00:00,73.34,73.52,73.3,73.44,54328.0,70.3923,70.5651,70.3539,70.4883,54328.0
2023-12-20 12:30:00,73.44,73.51,73.37,73.39,42352.0,70.4883,70.5555,70.4211,70.4403,42352.0
2023-12-20 13:00:00,73.4,73.43,73.29,73.42,39031.0,70.4499,70.4787,70.3443,70.4691,39031.0
2023-12-20 13:30:00,73.43,73.47,73.31,73.37,41041.0,70.4787,70.5171,70.3635,70.4211,41041.0
2023-12-20 14:00:00,73.36,73.56,73.35,73.52,82548.0,70.4115,70.6035,70.4019,70.5651,82548.0
2023-12-20 14:30:00,73.52,73.57,73.26,73.33,215661.0,70.5651,70.6131,70.3155,70.3827,215661.0
2023-12-20 15:00:00,73.34,73.38,72.9,72.92,311743.0,70.3923,70.4307,69.97,69.9892,311743.0
2023-12-20 15:30:00,72.92,73.28,72.55,73.25,771920.0,69.9892,70.3347,69.6341,70.3059,771920.0
2023-12-21 09:30:00,73.54,73.76,73.46,73.61,122228.0,70.5843,70.7954,70.5075,70.6515,122228.0
2023-12-21 10:00:00,73.6,73.74,73.43,73.68,98954.0,70.6419,70.7763,70.4787,70.7187,98954.0
2023-12-21 10:30:00,73.69,73.91,73.69,73.78,101780.0,70.7283,70.9394,70.7283,70.8146,101780.0
2023-12-21 11:00:00,73.79,73.79,73.62,73.68,82337.0,70.8242,70.8242,70.6611,70.7187,82337.0
2023-12-21 11:30:00,73.69,73.7,73.44,73.45,151599.0,70.7283,70.7379,70.4883,70.4979,151599.0
2023-12-21 12:00:00,73.42,73.46,73.26,73.37,133369.0,70.4691,70.5075,70.3155,70.4211,133369.0
2023-12-21 12:30:00,73.37,73.43,73.27,73.31,103616.0,70.4211,70.4787,70.3251,70.3635,103616.0
2023-12-21 13:00:00,73.31,73.4,73.27,73.37,94307.0,70.3635,70.4499,70.3251,70.4211,94307.0
2023-12-21 13:30:00,73.38,73.47,73.36,73.41,96338.0,70.4307,70.5171,70.4115,70.4595,96338.0
2023-12-21 14:00:00,73.41,73.45,73.3,73.39,90251.0,70.4595,70.4979,70.3539,70.4403,90251.0
2023-12-21 14:30:00,73.4,73.45,73.33,73.34,101371.0,70.4499,70.4979,70.3827,70.3923,101371.0
2023-12-21 15:00:00,73.34,73.42,73.19,73.4,120290.0,70.3923,70.4691,70.2484,70.4499,120290.0
2023-12-21 15:30:00,73.42,73.66,73.4,73.52,517713.0,70.4691,70.6995,70.4499,70.5651,517713.0
2023-12-22 09:30:00,73.82,74.33,73.61,74.12,54796.0,70.853,71.3425,70.6515,71.141,54796.0
2023-12-22 10:00:00,74.15,74.15,73.71,73.92,68344.0,71.1698,71.1698,70.7475,70.949,68344.0
2023-12-22 10:30:00,73.9,74.0,73.74,73.74,181436.0,70.9298,71.0258,70.7763,70.7763,181436.0
2023-12-22 11:00:00,73.73,73.81,73.63,73.79,297608.0,70.7667,70.8434,70.6707,70.8242,297608.0
2023-12-22 11:30:00,73.78,73.87,73.69,73.71,20741.0,70.8146,70.901,70.7283,70.7475,20741.0
2023-12-22 12:00:00,73.72,73.73,73.52,73.59,33993.0,70.7571,70.7667,70.5651,70.6323,33993.0
2023-12-22 12:30:00,73.58,73.79,73.56,73.75,93984.0,70.6227,70.8242,70.6035,70.7859,93984.0
2023-12-22 13:00:00,73.75,73.8,73.72,73.76,34110.0,70.7859,70.8338,70.7571,70.7954,34110.0
2023-12-22 13:30:00,73.76,73.89,73.74,73.85,35020.0,70.7954,70.9202,70.7763,70.8818,35020.0
2023-12-22 14:00:00,73.85,73.85,73.58,73.58,78825.0,70.8818,70.8818,70.6227,70.6227,78825.0
2023-12-22 14:30:00,73.58,73.77,73.54,73.69,63888.0,70.6227,70.805,70.5843,70.7283,63888.0
2023-12-22 15:00:00,73.7,73.76,73.61,73.69,74583.0,70.7379,70.7954,70.6515,70.7283,74583.0
2023-12-22 15:30:00,73.69,73.72,73.49,73.53,556811.0,70.7283,70.7571,70.5363,70.5747,556811.0
2023-12-26 09:30:00,73.36,73.5,73.28,73.38,34255.0,70.4115,70.5459,70.3347,70.4307,34255.0
2023-12-26 10:00:00,73.39,73.5,73.28,73.41,37412.0,70.4403,70.5459,70.3347,70.4595,37412.0
2023-12-26 10:30:00,73.4,73.47,73.29,73.41,62652.0,70.4499,70.5171,70.3443,70.4595,62652.0
2023-12-26 11:00:00,73.41,73.43,73.3,73.36,37199.0,70.4595,70.4787,70.3539,70.4115,37199.0
2023-12-26 11:30:00,73.36,73.42,73.3,73.35,31124.0,70.4115,70.4691,70.3539,70.4019,31124.0
2023-12-26 12:00:00,73.36,73.37,73.26,73.29,41384.0,70.4115,70.4211,70.3155,70.3443,41384.0
2023-12-26 12:30:00,73.3,73.33,73.25,73.26,30925.0,70.3539,70.3827,70.3059,70.3155,30925.0
2023-12-26 13:00:00,73.27,73.4,73.25,73.31,47256.0,70.3251,70.4499,70.3059,70.3635,47256.0
2023-12-26 13:30:00,73.31,73.47,73.31,73.44,34133.0,70.3635,70.5171,70.3635,70.4883,34133.0
2023-12-26 14:00:00,73.43,73.47,73.29,73.4,60382.0,70.4787,70.5171,70.3443,70.4499,60382.0
2023-12-26 14:30:00,73.4,73.53,73.39,73.51,43503.0,70.4499,70.5747,70.4403,70.5555,43503.0
2023-12-26 15:00:00,73.51,73.62,73.46,73.55,38070.0,70.5555,70.6611,70.5075,70.5939,38070.0
2023-12-26 15:30:00,73.54,73.57,73.32,73.32,194330.0,70.5843,70.6131,70.3731,70.3731,194330.0
2023-12-27 09:30:00,73.1,73.31,72.8,72.81,165062.0,70.162,70.3635,69.874,69.8836,165062.0
2023-12-27 10:00:00,72.82,73.21,72.77,73.19,99042.0,69.8932,70.2676,69.8452,70.2484,99042.0
2023-12-27 10:30:00,73.2,73.28,73.01,73.02,80046.0,70.258,70.3347,70.0756,70.0852,80046.0
2023-12-27 11:00:00,73.02,73.1,72.96,72.99,58520.0,70.0852,70.162,70.0276,70.0564,58520.0
2023-12-27 11:30:00,73.0,73.07,72.96,73.05,48691.0,70.066,70.1332,70.0276,70.114,48691.0
2023-12-27 12:00:00,73.04,73.11,73.02,73.06,35422.0,70.1044,70.1716,70.0852,70.1236,35422.0
2023-12-27 12:30:00,73.04,73.06,72.9,72.94,37741.0,70.1044,70.1236,69.97,70.0084,37741.0
2023-12-27 13:00:00,72.92,73.1,72.91,73.0,77432.0,69.9892,70.162,69.9796,70.066,77432.0
2023-12-27 13:30:00,73.01,73.04,72.96,72.98,103167.0,70.0756,70.1044,70.0276,70.0468,103167.0
2023-12-27 14:00:00,72.97,72.97,72.85,72.91,61537.0,70.0372,70.0372,69.922,69.9796,61537.0
2023-12-27 14:30:00,72.92,72.92,72.75,72.85,62748.0,69.9892,69.9892,69.826,69.922,62748.0
2023-12-27 15:00:00,72.85,72.98,72.82,72.95,56583.0,69.922,70.0468,69.8932,70.018,56583.0
2023-12-27 15:30:00,72.95,73.04,72.84,73.02,253741.0,70.018,70.1044,69.9124,70.0852,253741.0
2023-12-28 09:30:00,73.05,73.24,72.91,73.17,102632.0,70.114,70.2963,69.9796,70.2292,102632.0
2023-12-28 10:00:00,73.17,73.36,73.11,73.26,71522.0,70.2292,70.4115,70.1716,70.3155,71522.0
2023-12-28 10:30:00,73.25,73.25,73.05,73.13,49127.0,70.3059,70.3059,70.114,70.1908,49127.0
2023-12-28 11:00:00,73.14,73.2,73.05,73.07,45813.0,70.2004,70.258,70.114,70.1332,45813.0
2023-12-28 11:30:00,73.09,73.22,73.06,73.12,44706.0,70.1524,70.2772,70.1236,70.1812,44706.0
2023-12-28 12:00:00,73.11,73.18,73.06,73.11,42690.0,70.1716,70.2388,70.1236,70.1716,42690.0
2023-12-28 12:30:00,73.11,73.14,73.06,73.08,38751.0,70.1716,70.2004,70.1236,70.1428,38751.0
2023-12-28 13:00:00,73.08,73.14,73.03,73.07,59949.0,70.1428,70.2004,70.0948,70.1332,59949.0
2023-12-28 13:30:00,73.08,73.19,73.07,73.19,57428.0,70.1428,70.2484,70.1332,70.2484,57428.0
2023-12-28 14:00:00,73.18,73.27,73.17,73.24,57817.0,70.2388,70.3251,70.2292,70.2963,57817.0
2023-12-28 14:30:00,73.25,73.26,73.15,73.2,53374.0,70.3059,70.3155,70.21,70.258,53374.0
2023-12-28 15:00:00,73.2,73.22,73.08,73.2,79903.0,70.258,70.2772,70.1428,70.258,79903.0
2023-12-28 15:30:00,73.2,73.23,73.0,73.04,415190.0,70.258,70.2868,70.066,70.1044,415190.0
2023-12-29 09:30:00,72.84,73.1,72.81,73.02,65976.0,69.9124,70.162,69.8836,70.0852,65976.0
2023-12-29 10:00:00,73.02,73.22,73.02,73.16,74128.0,70.0852,70.2772,70.0852,70.2196,74128.0
2023-12-29 10:30:00,73.17,73.33,73.14,73.14,76410.0,70.2292,70.3827,70.2004,70.2004,76410.0
2023-12-29 11:00:00,73.14,73.23,72.98,72.98,62476.0,70.2004,70.2868,70.0468,70.0468,62476.0
2023-12-29 11:30:00,72.98,73.01,72.78,72.83,46903.0,70.0468,70.0756,69.8548,69.9028,46903.0
2023-12-29 12:00:00,72.83,72.86,72.66,72.72,62726.0,69.9028,69.9316,69.7397,69.7972,62726.0
2023-12-29 12:30:00,72.73,73.01,72.72,72.99,80383.0,69.8068,70.0756,69.7972,70.0564,80383.0
2023-12-29 13:00:00,73.0,73.08,72.95,72.98,54708.0,70.066,70.1428,70.018,70.0468,54708.0
2023-12-29 13:30:00,72.98,73.01,72.92,72.93,40727.0,70.0468,70.0756,69.9892,69.9988,40727.0
2023-12-29 14:00:00,72.94,73.02,72.92,72.95,55840.0,70.0084,70.0852,69.9892,70.018,55840.0
2023-12-29 14:30:00,72.96,73.07,72.96,73.03,56465.0,70.0276,70.1332,70.0276,70.0948,56465.0
2023-12-29 15:00:00,73.03,73.14,72.99,73.13,85956.0,70.0948,70.2004,70.0564,70.1908,85956.0
2023-12-29 15:30:00,73.12,73.2,73.02,73.13,306028.0,70.1812,70.258,70.0852,70.1908,306028.0
2024-01-02 09:30:00,72.96,73.92,72.9,73.91,146952.0,70.0276,70.949,69.97,70.9394,146952.0
2024-01-02 10:00:00,73.92,74.35,73.87,74.34,78328.0,70.949,71.3617,70.901,71.3521,78328.0
2024-01-02 10:30:00,74.35,74.52,74.22,74.22,84825.0,71.3617,71.5249,71.237,71.237,84825.0
2024-01-02 11:00:00,74.22,74.24,74.02,74.1,85716.0,71.237,71.2562,71.045,71.1218,85716.0
2024-01-02 11:30:00,74.1,74.4,74.05,74.37,74455.0,71.1218,71.4097,71.0738,71.3809,74455.0
2024-01-02 12:00:00,74.38,74.47,74.32,74.36,84296.0,71.3905,71.4769,71.3329,71.3713,84296.0
2024-01-02 12:30:00,74.35,74.45,74.3,74.43,71999.0,71.3617,71.4577,71.3137,71.4385,71999.0
2024-01-02 13:00:00,74.44,74.64,74.28,74.62,120864.0,71.4481,71.6401,71.2945,71.6209,120864.0
2024-01-02 13:30:00,74.61,74.77,74.46,74.49,234397.0,71.6113,71.7649,71.4673,71.4961,234397.0
2024-01-02 14:00:00,74.49,74.5,74.35,74.39,62246.0,71.4961,71.5057,71.3617,71.4001,62246.0
2024-01-02 14:30:00,74.39,74.55,74.35,74.46,175890.0,71.4001,71.5537,71.3617,71.4673,175890.0
2024-01-02 15:00:00,74.45,74.48,74.28,74.35,119549.0,71.4577,71.4865,71.2945,71.3617,119549.0
2024-01-02 15:30:00,74.35,74.45,74.25,74.42,460677.0,71.3617,71.4577,71.2658,71.4289,460677.0
2024-01-03 09:30:00,75.0,75.59,74.77,75.51,281154.0,71.9856,72.5519,71.7649,72.4751,281154.0
2024-01-03 10:00:00,75.48,75.48,74.8,74.89,123670.0,72.4463,72.4463,71.7936,71.88,123670.0
2024-01-03 10:30:00,74.89,74.91,74.44,74.64,97164.0,71.88,71.8992,71.4481,71.6401,97164.0
2024-01-03 11:00:00,74.65,75.04,74.58,75.02,121777.0,71.6497,72.024,71.5825,72.0048,121777.0
2024-01-03 11:30:00,75.03,75.21,74.99,75.02,132211.0,72.0144,72.1872,71.976,72.0048,132211.0
2024-01-03 12:00:00,75.0,75.22,74.97,75.2,115303.0,71.9856,72.1968,71.9568,72.1776,115303.0
2024-01-03 12:30:00,75.22,75.44,75.17,75.41,85811.0,72.1968,72.4079,72.1488,72.3791,85811.0
2024-01-03 13:00:00,75.42,75.6,75.38,75.54,117163.0,72.3887,72.5615,72.3503,72.5039,117163.0
2024-01-03 13:30:00,75.55,75.64,75.49,75.51,124382.0,72.5135,72.5999,72.4559,72.4751,124382.0
2024-01-03 14:00:00,75.51,75.75,75.43,75.69,193835.0,72.4751,72.7055,72.3983,72.6479,193835.0
2024-01-03 14:30:00,75.69,75.77,75.6,75.71,147950.0,72.6479,72.7247,72.5615,72.6671,147950.0
2024-01-03 15:00:00,75.7,75.7,75.23,75.34,238319.0,72.6575,72.6575,72.2064,72.3119,238319.0
2024-01-03 15:30:00,75.34,75.44,74.94,74.96,482918.0,72.3119,72.4079,71.928,71.9472,482918.0
2024-01-04 09:30:00,74.76,75.37,74.44,75.25,110609.0,72.2329,72.8222,71.9237,72.7063,110609.0
2024-01-04 10:00:00,75.26,75.4,74.99,75.05,100277.0,72.716,72.8512,72.4551,72.5131,100277.0
2024-01-04 10:30:00,75.04,75.37,74.93,75.35,183061.0,72.5034,72.8222,72.3971,72.8029,183061.0
2024-01-04 11:00:00,75.34,75.38,75.06,75.28,186028.0,72.7933,72.8319,72.5227,72.7353,186028.0
2024-01-04 11:30:00,75.29,75.35,75.18,75.3,115339.0,72.7449,72.8029,72.6387,72.7546,115339.0
2024-01-04 12:00:00,75.3,75.36,75.16,75.25,134213.0,72.7546,72.8126,72.6193,72.7063,134213.0
2024-01-04 12:30:00,75.25,75.31,75.12,75.31,54054.0,72.7063,72.7643,72.5807,72.7643,54054.0
2024-01-04 13:00:00,75.31,75.33,75.13,75.26,123354.0,72.7643,72.7836,72.5904,72.716,123354.0
2024-01-04 13:30:00,75.27,75.31,75.06,75.26,99929.0,72.7256,72.7643,72.5227,72.716,99929.0
2024-01-04 14:00:00,75.26,75.33,75.23,75.32,117984.0,72.716,72.7836,72.687,72.7739,117984.0
2024-01-04 14:30:00,75.31,75.37,75.28,75.36,90095.0,72.7643,72.8222,72.7353,72.8126,90095.0
2024-01-04 15:00:00,75.37,75.45,75.3,75.39,129915.0,72.8222,72.8995,72.7546,72.8416,129915.0
2024-01-04 15:30:00,75.39,75.44,75.08,75.13,588156.0,72.8416,72.8899,72.542,72.5904,588156.0
2024-01-05 09:30:00,75.19,75.69,74.75,75.64,97224.0,72.6483,73.1314,72.2232,73.0831,97224.0
2024-01-05 10:00:00,75.65,75.92,75.58,75.76,103163.0,73.0928,73.3536,73.0251,73.1991,103163.0
2024-01-05 10:30:00,75.78,76.0,75.72,75.85,114722.0,73.2184,73.4309,73.1604,73.286,114722.0
2024-01-05 11:00:00,75.84,75.97,75.76,75.86,98663.0,73.2764,73.402,73.1991,73.2957,98663.0
2024-01-05 11:30:00,75.87,75.91,75.58,75.61,80307.0,73.3053,73.344,73.0251,73.0541,80307.0
2024-01-05 12:00:00,75.6,75.62,75.43,75.57,62082.0,73.0445,73.0638,72.8802,73.0155,62082.0
2024-01-05 12:30:00,75.58,75.72,75.48,75.62,72253.0,73.0251,73.1604,72.9285,73.0638,72253.0
2024-01-05 13:00:00,75.62,75.69,75.49,75.69,67101.0,73.0638,73.1314,72.9382,73.1314,67101.0
2024-01-05 13:30:00,75.69,75.81,75.69,75.78,66346.0,73.1314,73.2474,73.1314,73.2184,66346.0
2024-01-05 14:00:00,75.79,75.89,75.76,75.77,60743.0,73.228,73.3247,73.1991,73.2087,60743.0
2024-01-05 14:30:00,75.77,75.78,75.54,75.56,64505.0,73.2087,73.2184,72.9865,73.0058,64505.0
2024-01-05 15:00:00,75.57,75.64,75.49,75.56,101723.0,73.0155,73.0831,72.9382,73.0058,101723.0
2024-01-05 15:30:00,75.55,75.7,75.45,75.66,276968.0,72.9962,73.1411,72.8995,73.1024,276968.0
2024-01-08 09:30:00,75.56,75.88,75.1,75.23,100452.0,73.0058,73.315,72.5614,72.687,100452.0
2024-01-08 10:00:00,75.2,75.22,74.83,74.91,93958.0,72.658,72.6773,72.3005,72.3778,93958.0
2024-01-08 10:30:00,74.92,75.39,74.92,75.38,118716.0,72.3875,72.8416,72.3875,72.8319,118716.0
2024-01-08 11:00:00,75.38,75.77,75.29,75.7,252073.0,72.8319,73.2087,72.7449,73.1411,252073.0
2024-01-08 11:30:00,75.7,75.82,75.59,75.71,117087.0,73.1411,73.257,73.0348,73.1507,117087.0
2024-01-08 12:00:00,75.72,75.77,75.63,75.72,77311.0,73.1604,73.2087,73.0735,73.1604,77311.0
2024-01-08 12:30:00,75.72,75.9,75.66,75.87,97898.0,73.1604,73.3343,73.1024,73.3053,97898.0
2024-01-08 13:00:00,75.87,75.97,75.81,75.82,77007.0,73.3053,73.402,73.2474,73.257,77007.0
2024-01-08 13:30:00,75.82,75.83,75.65,75.67,82482.0,73.257,73.2667,73.0928,73.1121,82482.0
2024-01-08 14:00:00,75.66,75.67,75.53,75.6,86053.0,73.1024,73.1121,72.9768,73.0445,86053.0
2024-01-08 14:30:00,75.6,75.72,75.43,75.53,137164.0,73.0445,73.1604,72.8802,72.9768,137164.0
2024-01-08 15:00:00,75.53,75.61,75.38,75.57,116469.0,72.9768,73.0541,72.8319,73.0155,116469.0
2024-01-08 15:30:00,75.56,75.68,75.46,75.61,393860.0,73.0058,73.1218,72.9092,73.0541,393860.0
2024-01-09 09:30:00,75.09,75.57,75.0,75.42,84986.0,72.5517,73.0155,72.4647,72.8706,84986.0
2024-01-09 10:00:00,75.4,75.43,75.2,75.36,50553.0,72.8512,72.8802,72.658,72.8126,50553.0
2024-01-09 10:30:00,75.33,75.37,75.12,75.29,80154.0,72.7836,72.8222,72.5807,72.7449,80154.0
2024-01-09 11:00:00,75.3,75.3,75.19,75.29,43167.0,72.7546,72.7546,72.6483,72.7449,43167.0
2024-01-09 11:30:00,75.3,75.35,75.2,75.24,41214.0,72.7546,72.8029,72.658,72.6966,41214.0
2024-01-09 12:00:00,75.24,75.41,75.19,75.38,44317.0,72.6966,72.8609,72.6483,72.8319,44317.0
2024-01-09 12:30:00,75.39,75.43,75.35,75.35,34989.0,72.8416,72.8802,72.8029,72.8029,34989.0
2024-01-09 13:00:00,75.34,75.44,75.32,75.36,32175.0,72.7933,72.8899,72.7739,72.8126,32175.0
2024-01-09 13:30:00,75.35,75.56,75.26,75.56,55482.0,72.8029,73.0058,72.716,73.0058,55482.0
2024-01-09 14:00:00,75.57,75.6,75.49,75.5,54214.0,73.0155,73.0445,72.9382,72.9478,54214.0
2024-01-09 14:30:00,75.49,75.62,75.46,75.58,86081.0,72.9382,73.0638,72.9092,73.0251,86081.0
2024-01-09 15:00:00,75.56,75.67,75.46,75.55,103017.0,73.0058,73.1121,72.9092,72.9962,103017.0
2024-01-09 15:30:00,75.55,75.66,75.5,75.58,241285.0,72.9962,73.1024,72.9478,73.0251,241285.0
2024-01-10 09:30:00,75.41,75.9,75.32,75.86,103043.0,72.8609,73.3343,72.7739,73.2957,103043.0
2024-01-10 10:00:00,75.83,75.98,75.64,75.83,69773.0,73.2667,73.4116,73.0831,73.2667,69773.0
2024-01-10 10:30:00,75.82,75.84,75.7,75.76,59153.0,73.257,73.2764,73.1411,73.1991,59153.0
2024-01-10 11:00:00,75.76,75.8,75.3,75.53,287437.0,73.1991,73.2377,72.7546,72.9768,287437.0
2024-01-10 11:30:00,75.53,75.65,75.48,75.54,111716.0,72.9768,73.0928,72.9285,72.9865,111716.0
2024-01-10 12:00:00,75.54,75.7,75.47,75.61,237272.0,72.9865,73.1411,72.9189,73.0541,237272.0
2024-01-10 12:30:00,75.61,75.62,75.24,75.26,269571.0,73.0541,73.0638,72.6966,72.716,269571.0
2024-01-10 13:00:00,75.26,75.36,75.17,75.25,111222.0,72.716,72.8126,72.629,72.7063,111222.0
2024-01-10 13:30:00,75.25,75.33,75.2,75.33,73425.0,72.7063,72.7836,72.658,72.7836,73425.0
2024-01-10 14:00:00,75.33,75.52,75.3,75.51,83582.0,72.7836,72.9672,72.7546,72.9575,83582.0
2024-01-10 14:30:00,75.52,75.6,75.46,75.56,129383.0,72.9672,73.0445,72.9092,73.0058,129383.0
2024-01-10 15:00:00,75.56,75.59,75.24,75.27,151959.0,73.0058,73.0348,72.6966,72.7256,151959.0
2024-01-10 15:30:00,75.26,75.32,75.02,75.03,501105.0,72.716,72.7739,72.4841,72.4937,501105.0
2024-01-11 09:30:00,75.0,75.31,74.88,75.11,121036.0,72.4647,72.7643,72.3488,72.571,121036.0
2024-01-11 10:00:00,75.1,75.35,75.07,75.2,125845.0,72.5614,72.8029,72.5324,72.658,125845.0
2024-01-11 10:30:00,75.22,75.43,75.07,75.12,122096.0,72.6773,72.8802,72.5324,72.5807,122096.0
2024-01-11 11:00:00,75.12,75.22,75.03,75.13,96725.0,72.5807,72.6773,72.4937,72.5904,96725.0
2024-01-11 11:30:00,75.12,75.15,74.81,74.88,79002.0,72.5807,72.6097,72.2812,72.3488,79002.0
2024-01-11 12:00:00,74.88,75.14,74.85,75.05,163869.0,72.3488,72.6,72.3198,72.5131,163869.0
2024-01-11 12:30:00,75.04,75.21,74.99,75.07,76577.0,72.5034,72.6676,72.4551,72.5324,76577.0
2024-01-11 13:00:00,75.07,75.18,74.99,75.16,77583.0,72.5324,72.6387,72.4551,72.6193,77583.0
2024-01-11 13:30:00,75.17,75.31,75.1,75.29,116605.0,72.629,72.7643,72.5614,72.7449,116605.0
2024-01-11 14:00:00,75.3,75.3,75.16,75.23,67223.0,72.7546,72.7546,72.6193,72.687,67223.0
2024-01-11 14:30:00,75.23,75.39,75.2,75.37,83103.0,72.687,72.8416,72.658,72.8222,83103.0
2024-01-11 15:00:00,75.38,75.39,75.19,75.31,191140.0,72.8319,72.8416,72.6483,72.7643,191140.0
2024-01-11 15:30:00,75.3,75.51,75.26,75.44,251841.0,72.7546,72.9575,72.716,72.8899,251841.0
2024-01-12 09:30:00,75.72,75.98,75.39,75.5,108012.0,73.1604,73.4116,72.8416,72.9478,108012.0
2024-01-12 10:00:00,75.51,75.51,75.28,75.41,77244.0,72.9575,72.9575,72.7353,72.8609,77244.0
2024-01-12 10:30:00,75.42,75.45,75.25,75.28,94245.0,72.8706,72.8995,72.7063,72.7353,94245.0
2024-01-12 11:00:00,75.3,75.53,75.26,75.46,92211.0,72.7546,72.9768,72.716,72.9092,92211.0
2024-01-12 11:30:00,75.47,75.52,75.32,75.38,90627.0,72.9189,72.9672,72.7739,72.8319,90627.0
2024-01-12 12:00:00,75.39,75.46,75.34,75.41,123388.0,72.8416,72.9092,72.7933,72.8609,123388.0
2024-01-12 12:30:00,75.41,75.47,75.35,75.4,119554.0,72.8609,72.9189,72.8029,72.8512,119554.0
2024-01-12 13:00:00,75.4,75.45,75.32,75.42,205974.0,72.8512,72.8995,72.7739,72.8706,205974.0
2024-01-12 13:30:00,75.42,75.57,75.4,75.48,74964.0,72.8706,73.0155,72.8512,72.9285,74964.0
2024-01-12 14:00:00,75.48,75.5,75.39,75.48,147602.0,72.9285,72.9478,72.8416,72.9285,147602.0
2024-01-12 14:30:00,75.48,75.49,75.42,75.44,149619.0,72.9285,72.9382,72.8706,72.8899,149619.0
2024-01-12 15:00:00,75.44,75.55,75.42,75.51,170580.0,72.8899,72.9962,72.8706,72.9575,170580.0
2024-01-12 15:30:00,75.52,75.75,75.5,75.75,563143.0,72.9672,73.1894,72.9478,73.1894,563143.0
2024-01-16 09:30:00,75.53,75.63,75.18,75.28,131413.0,72.9768,73.0735,72.6387,72.7353,131413.0
2024-01-16 10:00:00,75.28,75.58,75.27,75.57,136633.0,72.7353,73.0251,72.7256,73.0155,136633.0
2024-01-16 10:30:00,75.57,75.66,75.43,75.62,156826.0,73.0155,73.1024,72.8802,73.0638,156826.0
2024-01-16 11:00:00,75.62,75.63,75.34,75.34,99395.0,73.0638,73.0735,72.7933,72.7933,99395.0
2024-01-16 11:30:00,75.34,75.42,75.24,75.32,67642.0,72.7933,72.8706,72.6966,72.7739,67642.0
2024-01-16 12:00:00,75.32,75.32,75.15,75.29,77455.0,72.7739,72.7739,72.6097,72.7449,77455.0
2024-01-16 12:30:00,75.28,75.29,75.09,75.16,101203.0,72.7353,72.7449,72.5517,72.6193,101203.0
2024-01-16 13:00:00,75.16,75.31,75.14,75.3,71368.0,72.6193,72.7643,72.6,72.7546,71368.0
2024-01-16 13:30:00,75.31,75.34,75.12,75.18,68246.0,72.7643,72.7933,72.5807,72.6387,68246.0
2024-01-16 14:00:00,75.18,75.18,74.81,74.85,100854.0,72.6387,72.6387,72.2812,72.3198,100854.0
2024-01-16 14:30:00,74.84,75.12,74.81,75.12,120182.0,72.3102,72.5807,72.2812,72.5807,120182.0
2024-01-16 15:00:00,75.12,75.16,74.84,74.86,101521.0,72.5807,72.6193,72.3102,72.3295,101521.0
2024-01-16 15:30:00,74.85,74.93,74.75,74.91,304902.0,72.3198,72.3971,72.2232,72.3778,304902.0
2024-01-17 09:30:00,74.61,75.51,74.61,75.02,144313.0,72.0879,72.9575,72.0879,72.4841,144313.0
2024-01-17 10:00:00,75.02,75.27,74.99,75.04,75750.0,72.4841,72.7256,72.4551,72.5034,75750.0
2024-01-17 10:30:00,75.05,75.12,74.94,75.08,72040.0,72.5131,72.5807,72.4068,72.542,72040.0
2024-01-17 11:00:00,75.08,75.12,75.0,75.01,61052.0,72.542,72.5807,72.4647,72.4744,61052.0
2024-01-17 11:30:00,75.01,75.16,74.96,75.1,89509.0,72.4744,72.6193,72.4261,72.5614,89509.0
2024-01-17 12:00:00,75.09,75.11,74.97,75.01,57477.0,72.5517,72.571,72.4358,72.4744,57477.0
2024-01-17 12:30:00,75.01,75.07,74.93,75.04,79865.0,72.4744,72.5324,72.3971,72.5034,79865.0
2024-01-17 13:00:00,75.03,75.07,74.81,74.81,186555.0,72.4937,72.5324,72.2812,72.2812,186555.0
2024-01-17 13:30:00,74.81,74.81,74.55,74.66,74520.0,72.2812,72.2812,72.03,72.1362,74520.0
2024-01-17 14:00:00,74.66,74.76,74.61,74.73,109658.0,72.1362,72.2329,72.0879,72.2039,109658.0
2024-01-17 14:30:00,74.74,74.85,74.71,74.78,78281.0,72.2135,72.3198,72.1846,72.2522,78281.0
2024-01-17 15:00:00,74.78,74.85,74.69,74.76,100383.0,72.2522,72.3198,72.1652,72.2329,100383.0
2024-01-17 15:30:00,74.76,74.8,74.65,74.67,401453.0,72.2329,72.2715,72.1266,72.1459,401453.0
2024-01-18 09:30:00,74.69,74.83,74.33,74.66,150635.0,72.1652,72.3005,71.8174,72.1362,150635.0
2024-01-18 10:00:00,74.63,74.96,74.63,74.95,140495.0,72.1073,72.4261,72.1073,72.4164,140495.0
2024-01-18 10:30:00,74.96,75.07,74.75,74.84,108434.0,72.4261,72.5324,72.2232,72.3102,108434.0
2024-01-18 11:00:00,74.83,74.86,74.72,74.75,64609.0,72.3005,72.3295,72.1942,72.2232,64609.0
2024-01-18 11:30:00,74.76,74.83,74.69,74.73,56704.0,72.2329,72.3005,72.1652,72.2039,56704.0
2024-01-18 12:00:00,74.72,74.81,74.69,74.77,67483.0,72.1942,72.2812,72.1652,72.2425,67483.0
2024-01-18 12:30:00,74.75,74.85,74.73,74.81,70605.0,72.2232,72.3198,72.2039,72.2812,70605.0
2024-01-18 13:00:00,74.81,74.97,74.77,74.94,69757.0,72.2812,72.4358,72.2425,72.4068,69757.0
2024-01-18 13:30:00,74.95,74.96,74.81,74.88,72070.0,72.4164,72.4261,72.2812,72.3488,72070.0
2024-01-18 14:00:00,74.88,75.22,74.88,75.22,72115.0,72.3488,72.6773,72.3488,72.6773,72115.0
2024-01-18 14:30:00,75.22,75.28,75.13,75.22,141887.0,72.6773,72.7353,72.5904,72.6773,141887.0
2024-01-18 15:00:00,75.22,75.36,75.16,75.35,149669.0,72.6773,72.8126,72.6193,72.8029,149669.0
2024-01-18 15:30:00,75.35,75.4,75.08,75.19,293378.0,72.8029,72.8512,72.542,72.6483,293378.0
2024-01-19 09:30:00,75.43,75.43,74.64,74.92,216340.0,72.8802,72.8802,72.1169,72.3875,216340.0
2024-01-19 10:00:00,74.93,75.03,74.8,74.83,92498.0,72.3971,72.4937,72.2715,72.3005,92498.0
2024-01-19 10:30:00,74.81,74.95,74.72,74.94,82046.0,72.2812,72.4164,72.1942,72.4068,82046.0
2024-01-19 11:00:00,74.94,74.97,74.86,74.89,76446.0,72.4068,72.4358,72.3295,72.3585,76446.0
2024-01-19 11:30:00,74.9,74.9,74.79,74.87,73947.0,72.3681,72.3681,72.2618,72.3391,73947.0
2024-01-19 12:00:00,74.87,74.9,74.79,74.89,71001.0,72.3391,72.3681,72.2618,72.3585,71001.0
2024-01-19 12:30:00,74.9,75.02,74.86,75.01,156651.0,72.3681,72.4841,72.3295,72.4744,156651.0
2024-01-19 13:00:00,75.02,75.16,74.94,75.14,148070.0,72.4841,72.6193,72.4068,72.6,148070.0
2024-01-19 13:30:00,75.14,75.39,75.13,75.38,122931.0,72.6,72.8416,72.5904,72.8319,122931.0
2024-01-19 14:00:00,75.38,75.52,75.29,75.43,113368.0,72.8319,72.9672,72.7449,72.8802,113368.0
2024-01-19 14:30:00,75.44,75.45,75.25,75.31,73803.0,72.8899,72.8995,72.7063,72.7643,73803.0
2024-01-19 15:00:00,75.31,75.35,75.13,75.24,107153.0,72.7643,72.8029,72.5904,72.6966,107153.0
2024-01-19 15:30:00,75.25,75.25,75.07,75.21,363205.0,72.7063,72.7063,72.5324,72.6676,363205.0
2024-01-22 09:30:00,75.39,76.06,75.07,75.64,137127.0,72.8416,73.4889,72.5324,73.0831,137127.0
2024-01-22 10:00:00,75.67,75.76,75.52,75.7,241249.0,73.1121,73.1991,72.9672,73.1411,241249.0
2024-01-22 10:30:00,75.71,75.79,75.62,75.64,112718.0,73.1507,73.228,73.0638,73.0831,112718.0
2024-01-22 11:00:00,75.65,75.7,75.43,75.61,412783.0,73.0928,73.1411,72.8802,73.0541,412783.0
2024-01-22 11:30:00,75.62,75.68,75.49,75.6,82405.0,73.0638,73.1218,72.9382,73.0445,82405.0
2024-01-22 12:00:00,75.6,75.72,75.6,75.69,46572.0,73.0445,73.1604,73.0445,73.1314,46572.0
2024-01-22 12:30:00,75.69,75.72,75.59,75.62,72193.0,73.1314,73.1604,73.0348,73.0638,72193.0
2024-01-22 13:00:00,75.63,75.66,75.56,75.58,42635.0,73.0735,73.1024,73.0058,73.0251,42635.0
2024-01-22 13:30:00,75.58,75.67,75.56,75.62,50753.0,73.0251,73.1121,73.0058,73.0638,50753.0
2024-01-22 14:00:00,75.62,75.65,75.57,75.61,93013.0,73.0638,73.0928,73.0155,73.0541,93013.0
2024-01-22 14:30:00,75.61,75.7,75.54,75.7,53429.0,73.0541,73.1411,72.9865,73.1411,53429.0
2024-01-22 15:00:00,75.72,75.72,75.6,75.69,100715.0,73.1604,73.1604,73.0445,73.1314,100715.0
2024-01-22 15:30:00,75.68,75.71,75.55,75.61,379188.0,73.1218,73.1507,72.9962,73.0541,379188.0
2024-01-23 09:30:00,75.84,76.13,75.73,76.04,115019.0,73.2764,73.5566,73.1701,73.4696,115019.0
2024-01-23 10:00:00,76.05,76.32,75.92,75.94,110829.0,73.4793,73.7401,73.3536,73.373,110829.0
2024-01-23 10:30:00,75.95,76.09,75.79,75.84,114691.0,73.3826,73.5179,73.228,73.2764,114691.0
2024-01-23 11:00:00,75.85,75.9,75.67,75.7,83615.0,73.286,73.3343,73.1121,73.1411,83615.0
2024-01-23 11:30:00,75.71,75.87,75.52,75.56,168804.0,73.1507,73.3053,72.9672,73.0058,168804.0
2024-01-23 12:00:00,75.56,75.68,75.53,75.53,68874.0,73.0058,73.1218,72.9768,72.9768,68874.0
2024-01-23 12:30:00,75.54,75.58,75.5,75.51,64573.0,72.9865,73.0251,72.9478,72.9575,64573.0
2024-01-23 13:00:00,75.51,75.58,75.5,75.55,71649.0,72.9575,73.0251,72.9478,72.9962,71649.0
2024-01-23 13:30:00,75.54,75.66,75.53,75.65,128413.0,72.9865,73.1024,72.9768,73.0928,128413.0
2024-01-23 14:00:00,75.64,75.67,75.6,75.65,86056.0,73.0831,73.1121,73.0445,73.0928,86056.0
2024-01-23 14:30:00,75.64,75.8,75.6,75.78,96846.0,73.0831,73.2377,73.0445,73.2184,96846.0
2024-01-23 15:00:00,75.78,75.88,75.66,75.73,246952.0,73.2184,73.315,73.1024,73.1701,246952.0
2024-01-23 15:30:00,75.73,75.76,75.5,75.51,490672.0,73.1701,73.1991,72.9478,72.9575,490672.0
2024-01-24 09:30:00,76.0,76.08,75.4,75.45,173386.0,73.4309,73.5082,72.8512,72.8995,173386.0
2024-01-24 10:00:00,75.45,75.63,75.35,75.54,135064.0,72.8995,73.0735,72.8029,72.9865,135064.0
2024-01-24 10:30:00,75.54,75.76,75.49,75.53,140073.0,72.9865,73.1991,72.9382,72.9768,140073.0
2024-01-24 11:00:00,75.53,75.56,75.27,75.4,169053.0,72.9768,73.0058,72.7256,72.8512,169053.0
2024-01-24 11:30:00,75.39,75.47,75.36,75.38,159080.0,72.8416,72.9189,72.8126,72.8319,159080.0
2024-01-24 12:00:00,75.38,75.38,74.91,74.94,129463.0,72.8319,72.8319,72.3778,72.4068,129463.0
2024-01-24 12:30:00,74.95,75.07,74.59,75.0,196080.0,72.4164,72.5324,72.0686,72.4647,196080.0
2024-01-24 13:00:00,75.01,75.09,74.87,74.95,135167.0,72.4744,72.5517,72.3391,72.4164,135167.0
2024-01-24 13:30:00,74.95,75.04,74.88,75.0,282242.0,72.4164,72.5034,72.3488,72.4647,282242.0
2024-01-24 14:00:00,75.0,75.08,74.9,75.01,146537.0,72.4647,72.542,72.3681,72.4744,146537.0
2024-01-24 14:30:00,75.01,75.12,74.96,75.02,121149.0,72.4744,72.5807,72.4261,72.4841,121149.0
2024-01-24 15:00:00,75.03,75.03,74.92,74.98,246541.0,72.4937,72.4937,72.3875,72.4454,246541.0
2024-01-24 15:30:00,74.98,75.01,74.74,74.99,736901.0,72.4454,72.4744,72.2135,72.4551,736901.0
2024-01-25 09:30:00,75.94,75.94,75.37,75.39,140011.0,73.373,73.373,72.8222,72.8416,140011.0
2024-01-25 10:00:00,75.39,75.69,75.34,75.61,123760.0,72.8416,73.1314,72.7933,73.0541,123760.0
2024-01-25 10:30:00,75.62,75.7,75.09,75.09,82117.0,73.0638,73.1411,72.5517,72.5517,82117.0
2024-01-25 11:00:00,75.09,75.15,74.92,75.11,88856.0,72.5517,72.6097,72.3875,72.571,88856.0
2024-01-25 11:30:00,75.12,75.14,74.99,75.08,63004.0,72.5807,72.6,72.4551,72.542,63004.0
2024-01-25 12:00:00,75.09,75.15,74.97,75.09,66034.0,72.5517,72.6097,72.4358,72.5517,66034.0
2024-01-25 12:30:00,75.09,75.13,74.98,75.12,71249.0,72.5517,72.5904,72.4454,72.5807,71249.0
2024-01-25 13:00:00,75.13,75.27,75.09,75.1,56625.0,72.5904,72.7256,72.5517,72.5614,56625.0
2024-01-25 13:30:00,75.11,75.21,75.07,75.14,51221.0,72.571,72.6676,72.5324,72.6,51221.0
2024-01-25 14:00:00,75.14,75.35,75.07,75.29,185931.0,72.6,72.8029,72.5324,72.7449,185931.0
2024-01-25 14:30:00,75.3,75.38,74.95,74.99,233719.0,72.7546,72.8319,72.4164,72.4551,233719.0
2024-01-25 15:00:00,74.99,75.12,74.89,75.06,231368.0,72.4551,72.5807,72.3585,72.5227,231368.0
2024-01-25 15:30:00,75.06,75.31,75.06,75.31,520752.0,72.5227,72.7643,72.5227,72.7643,520752.0
2024-01-26 09:30:00,75.41,75.64,75.25,75.42,121674.0,72.8609,73.0831,72.7063,72.8706,121674.0
2024-01-26 10:00:00,75.39,75.43,75.16,75.42,119100.0,72.8416,72.8802,72.6193,72.8706,119100.0
2024-01-26 10:30:00,75.41,75.6,75.29,75.29,117470.0,72.8609,73.0445,72.7449,72.7449,117470.0
2024-01-26 11:00:00,75.29,75.41,75.23,75.39,101752.0,72.7449,72.8609,72.687,72.8416,101752.0
2024-01-26 11:30:00,75.38,75.42,75.21,75.4,139509.0,72.8319,72.8706,72.6676,72.8512,139509.0
2024-01-26 12:00:00,75.4,75.59,75.4,75.56,51806.0,72.8512,73.0348,72.8512,73.0058,51806.0
2024-01-26 12:30:00,75.56,75.57,75.29,75.36,41552.0,73.0058,73.0155,72.7449,72.8126,41552.0
2024-01-26 13:00:00,75.36,75.36,75.18,75.2,44213.0,72.8126,72.8126,72.6387,72.658,44213.0
2024-01-26 13:30:00,75.21,75.27,75.1,75.21,112152.0,72.6676,72.7256,72.5614,72.6676,112152.0
2024-01-26 14:00:00,75.21,75.21,74.99,75.02,192866.0,72.6676,72.6676,72.4551,72.4841,192866.0
2024-01-26 14:30:00,75.02,75.06,74.94,75.01,288105.0,72.4841,72.5227,72.4068,72.4744,288105.0
2024-01-26 15:00:00,75.02,75.14,74.97,75.02,203131.0,72.4841,72.6,72.4358,72.4841,203131.0
2024-01-26 15:30:00,75.02,75.19,74.97,75.15,520070.0,72.4841,72.6483,72.4358,72.6097,520070.0
2024-01-29 09:30:00,75.13,75.24,74.88,75.14,210297.0,72.5904,72.6966,72.3488,72.6,210297.0
2024-01-29 10:00:00,75.14,75.37,75.13,75.13,125919.0,72.6,72.8222,72.5904,72.5904,125919.0
2024-01-29 10:30:00,75.13,75.18,74.93,74.98,92864.0,72.5904,72.6387,72.3971,72.4454,92864.0
2024-01-29 11:00:00,74.98,75.17,74.97,75.14,165309.0,72.4454,72.629,72.4358,72.6,165309.0
2024-01-29 11:30:00,75.14,75.29,75.11,75.15,171385.0,72.6,72.7449,72.571,72.6097,171385.0
2024-01-29 12:00:00,75.15,75.2,75.04,75.16,105033.0,72.6097,72.658,72.5034,72.6193,105033.0
2024-01-29 12:30:00,75.15,75.27,75.06,75.06,79620.0,72.6097,72.7256,72.5227,72.5227,79620.0
2024-01-29 13:00:00,75.06,75.13,75.01,75.12,74137.0,72.5227,72.5904,72.4744,72.5807,74137.0
2024-01-29 13:30:00,75.12,75.12,74.89,74.92,127584.0,72.5807,72.5807,72.3585,72.3875,127584.0
2024-01-29 14:00:00,74.92,75.07,74.91,75.07,132923.0,72.3875,72.5324,72.3778,72.5324,132923.0
2024-01-29 14:30:00,75.06,75.24,75.05,75.09,219136.0,72.5227,72.6966,72.5131,72.5517,219136.0
2024-01-29 15:00:00,75.09,75.22,75.07,75.1,152418.0,72.5517,72.6773,72.5324,72.5614,152418.0
2024-01-29 15:30:00,75.11,75.22,74.98,75.2,522062.0,72.571,72.6773,72.4454,72.658,522062.0
2024-01-30 09:30:00,75.55,77.6,75.36,77.59,542588.0,72.9962,74.9769,72.8126,74.9672,542588.0
2024-01-30 10:00:00,77.55,78.83,77.4,78.83,469208.0,74.9285,76.1653,74.7836,76.1653,469208.0
2024-01-30 10:30:00,78.8,79.31,78.7,78.9,488412.0,76.1363,76.6291,76.0397,76.2329,488412.0
2024-01-30 11:00:00,78.91,78.97,78.55,78.8,320269.0,76.2426,76.3005,75.8947,76.1363,320269.0
2024-01-30 11:30:00,78.81,79.1,78.81,79.03,322072.0,76.146,76.4262,76.146,76.3585,322072.0
2024-01-30 12:00:00,79.04,79.62,78.9,79.5,234261.0,76.3682,76.9286,76.2329,76.8126,234261.0
2024-01-30 12:30:00,79.51,80.05,79.38,79.95,422393.0,76.8223,77.344,76.6967,77.2474,422393.0
2024-01-30 13:00:00,79.9,80.61,79.86,80.21,396657.0,77.1991,77.8851,77.1605,77.4986,396657.0
2024-01-30 13:30:00,80.22,80.43,79.95,80.36,313675.0,77.5083,77.7112,77.2474,77.6436,313675.0
2024-01-30 14:00:00,80.36,80.46,80.12,80.32,240840.0,77.6436,77.7402,77.4117,77.6049,240840.0
2024-01-30 14:30:00,80.31,80.79,80.28,80.66,185107.0,77.5953,78.059,77.5663,77.9334,185107.0
2024-01-30 15:00:00,80.65,80.81,80.48,80.76,234690.0,77.9238,78.0784,77.7595,78.03,234690.0
2024-01-30 15:30:00,80.76,80.97,80.63,80.84,882551.0,78.03,78.2329,77.9044,78.1073,882551.0
2024-01-31 09:30:00,80.82,81.05,80.05,80.29,262570.0,78.088,78.3102,77.344,77.5759,262570.0
2024-01-31 10:00:00,80.27,80.8,80.09,80.77,144927.0,77.5566,78.0687,77.3827,78.0397,144927.0
2024-01-31 10:30:00,80.76,81.12,80.6,81.08,182327.0,78.03,78.3779,77.8754,78.3392,182327.0
2024-01-31 11:00:00,81.07,81.18,80.8,80.98,274707.0,78.3296,78.4358,78.0687,78.2426,274707.0
2024-01-31 11:30:00,80.98,81.13,80.98,81.09,116856.0,78.2426,78.3875,78.2426,78.3489,116856.0
2024-01-31 12:00:00,81.09,81.23,81.06,81.14,130686.0,78.3489,78.4842,78.3199,78.3972,130686.0
2024-01-31 12:30:00,81.14,81.2,80.9,81.19,116600.0,78.3972,78.4552,78.1653,78.4455,116600.0
2024-01-31 13:00:00,81.18,81.19,80.98,81.11,127987.0,78.4358,78.4455,78.2426,78.3682,127987.0
2024-01-31 13:30:00,81.11,81.39,80.99,81.37,192326.0,78.3682,78.6387,78.2523,78.6194,192326.0
2024-01-31 14:00:00,81.37,81.44,81.1,81.44,182042.0,78.6194,78.6871,78.3585,78.6871,182042.0
2024-01-31 14:30:00,81.45,81.47,80.98,81.16,385084.0,78.6967,78.716,78.2426,78.4165,385084.0
2024-01-31 15:00:00,81.15,81.15,80.7,80.96,342461.0,78.4069,78.4069,77.9721,78.2233,342461.0
2024-01-31 15:30:00,80.96,81.19,80.77,80.95,1126716.0,78.2233,78.4455,78.0397,78.2136,1126716.0
2024-02-01 09:30:00,80.79,81.17,80.63,81.04,148930.0,78.059,78.4262,77.9044,78.3006,148930.0
2024-02-01 10:00:00,80.99,81.4,80.92,81.19,138374.0,78.2523,78.6484,78.1846,78.4455,138374.0
2024-02-01 10:30:00,81.19,81.88,81.13,81.81,147906.0,78.4455,79.1122,78.3875,79.0445,147906.0
2024-02-01 11:00:00,81.81,82.16,81.75,82.16,186049.0,79.0445,79.3827,78.9866,79.3827,186049.0
2024-02-01 11:30:00,82.16,82.53,82.11,82.44,248820.0,79.3827,79.7402,79.3344,79.6533,248820.0
2024-02-01 12:00:00,82.46,82.55,82.14,82.19,116071.0,79.6726,79.7595,79.3634,79.4117,116071.0
2024-02-01 12:30:00,82.19,82.5,82.13,82.34,101707.0,79.4117,79.7112,79.3537,79.5566,101707.0
2024-02-01 13:00:00,82.36,82.51,82.31,82.4,81364.0,79.576,79.7209,79.5276,79.6146,81364.0
2024-02-01 13:30:00,82.4,82.44,81.99,82.1,287597.0,79.6146,79.6533,79.2185,79.3247,287597.0
2024-02-01 14:00:00,82.11,82.22,81.62,81.95,396467.0,79.3344,79.4407,78.861,79.1798,396467.0
2024-02-01 14:30:00,81.94,82.08,81.75,82.08,113679.0,79.1702,79.3054,78.9866,79.3054,113679.0
2024-02-01 15:00:00,82.09,82.31,82.09,82.23,133181.0,79.3151,79.5276,79.3151,79.4503,133181.0
2024-02-01 15:30:00,82.22,82.38,82.06,82.37,590536.0,79.4407,79.5953,79.2861,79.5856,590536.0
2024-02-02 09:30:00,82.5,82.84,82.18,82.39,147546.0,79.7112,80.0397,79.402,79.6049,147546.0
2024-02-02 10:00:00,82.39,82.85,82.3,82.85,110708.0,79.6049,80.0494,79.518,80.0494,110708.0
2024-02-02 10:30:00,82.86,82.89,82.14,82.41,391341.0,80.0591,80.088,79.3634,79.6243,391341.0
2024-02-02 11:00:00,82.39,82.4,81.84,81.98,182399.0,79.6049,79.6146,79.0735,79.2088,182399.0
2024-02-02 11:30:00,82.01,82.09,81.85,81.92,80862.0,79.2378,79.3151,79.0832,79.1508,80862.0
2024-02-02 12:00:00,81.91,81.98,81.68,81.83,71035.0,79.1412,79.2088,78.9189,79.0639,71035.0
2024-02-02 12:30:00,81.84,81.87,81.65,81.77,94094.0,79.0735,79.1025,78.89,79.0059,94094.0
2024-02-02 13:00:00,81.77,82.09,81.77,82.09,61900.0,79.0059,79.3151,79.0059,79.3151,61900.0
2024-02-02 13:30:00,82.08,82.12,81.98,81.99,64986.0,79.3054,79.3441,79.2088,79.2185,64986.0
2024-02-02 14:00:00,81.99,82.12,81.99,82.06,84639.0,79.2185,79.3441,79.2185,79.2861,84639.0
2024-02-02 14:30:00,82.06,82.14,82.05,82.11,93118.0,79.2861,79.3634,79.2764,79.3344,93118.0
2024-02-02 15:00:00,82.12,82.16,81.92,81.94,123496.0,79.3441,79.3827,79.1508,79.1702,123496.0
2024-02-02 15:30:00,81.94,81.94,81.45,81.46,544103.0,79.1702,79.1702,78.6967,78.7064,544103.0
2024-02-05 09:30:00,80.98,81.48,80.59,81.05,146453.0,78.2426,78.7257,77.8658,78.3102,146453.0
2024-02-05 10:00:00,81.03,81.06,80.28,80.48,111399.0,78.2909,78.3199,77.5663,77.7595,111399.0
2024-02-05 10:30:00,80.5,80.71,80.44,80.59,73136.0,77.7788,77.9817,77.7209,77.8658,73136.0
2024-02-05 11:00:00,80.59,80.84,80.54,80.69,65430.0,77.8658,78.1073,77.8175,77.9624,65430.0
2024-02-05 11:30:00,80.69,80.88,80.69,80.71,72113.0,77.9624,78.146,77.9624,77.9817,72113.0
2024-02-05 12:00:00,80.71,80.87,80.68,80.85,40416.0,77.9817,78.1363,77.9527,78.117,40416.0
2024-02-05 12:30:00,80.86,81.02,80.85,80.91,63143.0,78.1267,78.2813,78.117,78.175,63143.0
2024-02-05 13:00:00,80.91,80.91,80.71,80.76,60754.0,78.175,78.175,77.9817,78.03,60754.0
2024-02-05 13:30:00,80.76,81.02,80.75,80.94,47221.0,78.03,78.2813,78.0204,78.204,47221.0
2024-02-05 14:00:00,80.94,80.97,80.84,80.87,74443.0,78.204,78.2329,78.1073,78.1363,74443.0
2024-02-05 14:30:00,80.87,80.96,80.72,80.78,132702.0,78.1363,78.2233,77.9914,78.0494,132702.0
2024-02-05 15:00:00,80.78,80.92,80.69,80.91,137237.0,78.0494,78.1846,77.9624,78.175,137237.0
2024-02-05 15:30:00,80.91,81.01,80.69,80.81,572998.0,78.175,78.2716,77.9624,78.0784,572998.0
2024-02-06 09:30:00,80.74,81.2,80.63,80.79,91749.0,78.0107,78.4552,77.9044,78.059,91749.0
2024-02-06 10:00:00,80.77,80.88,80.37,80.53,80685.0,78.0397,78.146,77.6532,77.8078,80685.0
2024-02-06 10:30:00,80.57,80.79,80.53,80.71,85323.0,77.8465,78.059,77.8078,77.9817,85323.0
2024-02-06 11:00:00,80.72,81.07,80.72,81.07,102283.0,77.9914,78.3296,77.9914,78.3296,102283.0
2024-02-06 11:30:00,81.06,81.08,80.73,80.73,48840.0,78.3199,78.3392,78.0011,78.0011,48840.0
2024-02-06 12:00:00,80.73,80.99,80.72,80.99,49099.0,78.0011,78.2523,77.9914,78.2523,49099.0
2024-02-06 12:30:00,81.0,81.06,80.91,80.96,54862.0,78.2619,78.3199,78.175,78.2233,54862.0
2024-02-06 13:00:00,80.96,81.02,80.83,80.89,33381.0,78.2233,78.2813,78.0977,78.1556,33381.0
2024-02-06 13:30:00,80.9,80.98,80.77,80.77,52705.0,78.1653,78.2426,78.0397,78.0397,52705.0
2024-02-06 14:00:00,80.78,80.82,80.51,80.52,89247.0,78.0494,78.088,77.7885,77.7982,89247.0
2024-02-06 14:30:00,80.51,80.52,80.33,80.5,102703.0,77.7885,77.7982,77.6146,77.7788,102703.0
2024-02-06 15:00:00,80.5,80.55,80.34,80.41,105913.0,77.7788,77.8271,77.6242,77.6919,105913.0
2024-02-06 15:30:00,80.41,80.53,80.3,80.4,405933.0,77.6919,77.8078,77.5856,77.6822,405933.0
2024-02-07 09:30:00,80.27,80.46,79.88,80.17,180741.0,77.5566,77.7402,77.1798,77.46,180741.0
2024-02-07 10:00:00,80.2,80.26,79.7,80.0,191374.0,77.489,77.5469,77.0059,77.2957,191374.0
2024-02-07 10:30:00,80.04,80.05,79.73,79.91,119967.0,77.3344,77.344,77.0349,77.2088,119967.0
2024-02-07 11:00:00,79.92,80.03,79.88,79.95,131094.0,77.2184,77.3247,77.1798,77.2474,131094.0
2024-02-07 11:30:00,79.95,80.04,79.84,79.87,88603.0,77.2474,77.3344,77.1411,77.1701,88603.0
2024-02-07 12:00:00,79.9,80.15,79.89,80.11,142503.0,77.1991,77.4407,77.1894,77.402,142503.0
2024-02-07 12:30:00,80.11,80.11,79.87,79.9,72524.0,77.402,77.402,77.1701,77.1991,72524.0
2024-02-07 13:00:00,79.9,79.94,79.66,79.83,94013.0,77.1991,77.2378,76.9672,77.1315,94013.0
2024-02-07 13:30:00,79.86,79.89,79.52,79.7,89063.0,77.1605,77.1894,76.832,77.0059,89063.0
2024-02-07 14:00:00,79.71,79.92,79.69,79.79,99512.0,77.0155,77.2184,76.9962,77.0928,99512.0
2024-02-07 14:30:00,79.79,79.86,79.7,79.78,132051.0,77.0928,77.1605,77.0059,77.0832,132051.0
2024-02-07 15:00:00,79.77,79.88,79.66,79.77,204505.0,77.0735,77.1798,76.9672,77.0735,204505.0
2024-02-07 15:30:00,79.77,79.79,79.49,79.66,403465.0,77.0735,77.0928,76.803,76.9672,403465.0
2024-02-08 09:30:00,79.75,79.76,79.31,79.45,198715.0,77.0542,77.0638,76.6291,76.7643,198715.0
2024-02-08 10:00:00,79.46,79.78,79.46,79.51,111942.0,76.774,77.0832,76.774,76.8223,111942.0
2024-02-08 10:30:00,79.53,79.6,79.29,79.47,106702.0,76.8416,76.9093,76.6097,76.7836,106702.0
2024-02-08 11:00:00,79.46,79.46,79.1,79.14,132968.0,76.774,76.774,76.4262,76.4648,132968.0
2024-02-08 11:30:00,79.15,79.26,79.13,79.21,68581.0,76.4745,76.5807,76.4551,76.5324,68581.0
2024-02-08 12:00:00,79.21,79.21,79.05,79.12,72808.0,76.5324,76.5324,76.3778,76.4455,72808.0
2024-02-08 12:30:00,79.11,79.16,79.02,79.15,78494.0,76.4358,76.4841,76.3489,76.4745,78494.0
2024-02-08 13:00:00,79.15,79.22,78.9,79.03,115486.0,76.4745,76.5421,76.2329,76.3585,115486.0
2024-02-08 13:30:00,79.03,79.21,78.93,79.15,127836.0,76.3585,76.5324,76.2619,76.4745,127836.0
2024-02-08 14:00:00,79.16,79.16,78.75,78.92,248755.0,76.4841,76.4841,76.088,76.2522,248755.0
2024-02-08 14:30:00,78.94,79.1,78.8,78.87,654438.0,76.2716,76.4262,76.1363,76.2039,654438.0
2024-02-08 15:00:00,78.87,79.09,78.75,79.04,327224.0,76.2039,76.4165,76.088,76.3682,327224.0
2024-02-08 15:30:00,79.03,79.33,78.97,79.32,1014662.0,76.3585,76.6484,76.3005,76.6387,1014662.0
2024-02-09 09:30:00,79.33,79.42,79.02,79.22,68315.0,76.6484,76.7353,76.3489,76.5421,68315.0
2024-02-09 10:00:00,79.22,79.51,79.17,79.42,117806.0,76.5421,76.8223,76.4938,76.7353,117806.0
2024-02-09 10:30:00,79.42,79.57,79.23,79.3,73269.0,76.7353,76.8803,76.5518,76.6194,73269.0
2024-02-09 11:00:00,79.3,79.38,79.25,79.32,56097.0,76.6194,76.6967,76.5711,76.6387,56097.0
2024-02-09 11:30:00,79.32,79.32,79.06,79.14,58547.0,76.6387,76.6387,76.3875,76.4648,58547.0
2024-02-09 12:00:00,79.15,79.26,79.13,79.2,34302.0,76.4745,76.5807,76.4551,76.5228,34302.0
2024-02-09 12:30:00,79.21,79.23,79.04,79.23,55218.0,76.5324,76.5518,76.3682,76.5518,55218.0
2024-02-09 13:00:00,79.24,79.32,79.12,79.2,93438.0,76.5614,76.6387,76.4455,76.5228,93438.0
2024-02-09 13:30:00,79.21,79.43,79.19,79.39,90163.0,76.5324,76.745,76.5131,76.7064,90163.0
2024-02-09 14:00:00,79.4,79.47,79.3,79.45,35843.0,76.716,76.7836,76.6194,76.7643,35843.0
2024-02-09 14:30:00,79.44,79.59,79.41,79.55,102754.0,76.7547,76.8996,76.7257,76.8609,102754.0
2024-02-09 15:00:00,79.56,79.63,79.52,79.54,121914.0,76.8706,76.9382,76.832,76.8513,121914.0
2024-02-09 15:30:00,79.54,79.58,79.39,79.57,412049.0,76.8513,76.8899,76.7064,76.8803,412049.0
2024-02-12 09:30:00,79.67,79.98,79.57,79.59,138193.0,76.9769,77.2764,76.8803,76.8996,138193.0
2024-02-12 10:00:00,79.59,79.75,79.54,79.61,46190.0,76.8996,77.0542,76.8513,76.9189,46190.0
2024-02-12 10:30:00,79.62,79.79,79.5,79.77,76438.0,76.9286,77.0928,76.8126,77.0735,76438.0
2024-02-12 11:00:00,79.76,79.8,79.62,79.68,68872.0,77.0638,77.1025,76.9286,76.9865,68872.0
2024-02-12 11:30:00,79.67,79.74,79.65,79.72,47269.0,76.9769,77.0445,76.9576,77.0252,47269.0
2024-02-12 12:00:00,79.73,79.74,79.61,79.73,37829.0,77.0349,77.0445,76.9189,77.0349,37829.0
2024-02-12 12:30:00,79.74,79.86,79.68,79.8,160582.0,77.0445,77.1605,76.9865,77.1025,160582.0
2024-02-12 13:00:00,79.8,79.85,79.71,79.81,42982.0,77.1025,77.1508,77.0155,77.1122,42982.0
2024-02-12 13:30:00,79.8,79.88,79.75,79.86,54130.0,77.1025,77.1798,77.0542,77.1605,54130.0
2024-02-12 14:00:00,79.86,79.9,79.73,79.74,51693.0,77.1605,77.1991,77.0349,77.0445,51693.0
2024-02-12 14:30:00,79.73,79.88,79.71,79.87,55642.0,77.0349,77.1798,77.0155,77.1701,55642.0
2024-02-12 15:00:00,79.88,79.9,79.76,79.89,207915.0,77.1798,77.1991,77.0638,77.1894,207915.0
2024-02-12 15:30:00,79.89,80.15,79.89,80.03,311163.0,77.1894,77.4407,77.1894,77.3247,311163.0
2024-02-13 09:30:00,79.91,80.82,79.47,79.48,266217.0,77.2088,78.088,76.7836,76.7933,266217.0
2024-02-13 10:00:00,79.53,79.76,79.35,79.64,179613.0,76.8416,77.0638,76.6677,76.9479,179613.0
2024-02-13 10:30:00,79.6,79.61,79.0,79.21,94983.0,76.9093,76.9189,76.3295,76.5324,94983.0
2024-02-13 11:00:00,79.21,79.39,79.02,79.3,62946.0,76.5324,76.7064,76.3489,76.6194,62946.0
2024-02-13 11:30:00,79.33,79.41,79.28,79.37,30347.0,76.6484,76.7257,76.6001,76.687,30347.0
2024-02-13 12:00:00,79.36,79.39,79.15,79.16,34184.0,76.6774,76.7064,76.4745,76.4841,34184.0
2024-02-13 12:30:00,79.15,79.35,79.11,79.34,48503.0,76.4745,76.6677,76.4358,76.658,48503.0
2024-02-13 13:00:00,79.34,79.35,79.16,79.17,56519.0,76.658,76.6677,76.4841,76.4938,56519.0
2024-02-13 13:30:00,79.17,79.2,78.98,79.04,56477.0,76.4938,76.5228,76.3102,76.3682,56477.0
2024-02-13 14:00:00,79.05,79.09,78.84,78.84,86103.0,76.3778,76.4165,76.1749,76.1749,86103.0
2024-02-13 14:30:00,78.83,78.88,78.35,78.45,95825.0,76.1653,76.2136,75.7015,75.7981,95825.0
2024-02-13 15:00:00,78.45,78.69,78.39,78.65,98759.0,75.7981,76.03,75.7402,75.9914,98759.0
2024-02-13 15:30:00,78.65,79.17,78.62,79.14,399013.0,75.9914,76.4938,75.9624,76.4648,399013.0
2024-02-14 09:30:00,79.17,79.45,78.62,78.79,159231.0,76.4938,76.7643,75.9624,76.1266,159231.0
2024-02-14 10:00:00,78.79,79.14,78.76,78.81,94958.0,76.1266,76.4648,76.0976,76.146,94958.0
2024-02-14 10:30:00,78.84,79.05,78.79,78.98,96822.0,76.1749,76.3778,76.1266,76.3102,96822.0
2024-02-14 11:00:00,78.97,79.07,78.88,78.95,72059.0,76.3005,76.3972,76.2136,76.2812,72059.0
2024-02-14 11:30:00,78.95,78.98,78.63,78.67,58228.0,76.2812,76.3102,75.972,76.0107,58228.0
2024-02-14 12:00:00,78.69,78.8,78.53,78.77,67898.0,76.03,76.1363,75.8754,76.1073,67898.0
2024-02-14 12:30:00,78.79,78.97,78.74,78.97,81486.0,76.1266,76.3005,76.0783,76.3005,81486.0
2024-02-14 13:00:00,78.97,79.0,78.78,78.79,84186.0,76.3005,76.3295,76.117,76.1266,84186.0
2024-02-14 13:30:00,78.79,79.05,78.78,78.98,92809.0,76.1266,76.3778,76.117,76.3102,92809.0
2024-02-14 14:00:00,78.96,78.98,78.76,78.97,69143.0,76.2909,76.3102,76.0976,76.3005,69143.0
2024-02-14 14:30:00,78.97,78.98,78.77,78.89,127539.0,76.3005,76.3102,76.1073,76.2233,127539.0
2024-02-14 15:00:00,78.9,78.99,78.88,78.94,73905.0,76.2329,76.3199,76.2136,76.2716,73905.0
2024-02-14 15:30:00,78.93,79.07,78.85,78.98,335888.0,76.2619,76.3972,76.1846,76.3102,335888.0
2024-02-15 09:30:00,79.09,79.49,78.93,79.39,133558.0,76.4165,76.803,76.2619,76.7064,133558.0
2024-02-15 10:00:00,79.48,79.54,79.13,79.13,96010.0,76.7933,76.8513,76.4551,76.4551,96010.0
2024-02-15 10:30:00,79.13,79.16,78.79,78.91,94669.0,76.4551,76.4841,76.1266,76.2426,94669.0
2024-02-15 11:00:00,78.92,79.25,78.84,79.15,76875.0,76.2522,76.5711,76.1749,76.4745,76875.0
2024-02-15 11:30:00,79.15,79.18,79.03,79.14,69805.0,76.4745,76.5034,76.3585,76.4648,69805.0
2024-02-15 12:00:00,79.13,79.25,79.02,79.02,247399.0,76.4551,76.5711,76.3489,76.3489,247399.0
2024-02-15 12:30:00,79.03,79.04,78.76,78.76,57715.0,76.3585,76.3682,76.0976,76.0976,57715.0
2024-02-15 13:00:00,78.75,79.25,78.75,79.14,387891.0,76.088,76.5711,76.088,76.4648,387891.0
2024-02-15 13:30:00,79.15,79.2,78.99,79.19,242891.0,76.4745,76.5228,76.3199,76.5131,242891.0
2024-02-15 14:00:00,79.2,79.45,79.18,79.39,301526.0,76.5228,76.7643,76.5034,76.7064,301526.0
2024-02-15 14:30:00,79.39,79.48,79.33,79.39,95333.0,76.7064,76.7933,76.6484,76.7064,95333.0
2024-02-15 15:00:00,79.39,79.39,79.13,79.29,110660.0,76.7064,76.7064,76.4551,76.6097,110660.0
2024-02-15 15:30:00,79.29,79.43,79.22,79.38,475888.0,76.6097,76.745,76.5421,76.6967,475888.0
2024-02-16 09:30:00,79.31,79.88,78.95,79.74,113672.0,76.6291,77.1798,76.2812,77.0445,113672.0
2024-02-16 10:00:00,79.74,80.01,79.62,79.8,64115.0,77.0445,77.3054,76.9286,77.1025,64115.0
2024-02-16 10:30:00,79.78,79.81,79.57,79.63,42716.0,77.0832,77.1122,76.8803,76.9382,42716.0
2024-02-16 11:00:00,79.65,79.77,79.49,79.73,59702.0,76.9576,77.0735,76.803,77.0349,59702.0
2024-02-16 11:30:00,79.73,79.9,79.67,79.74,42654.0,77.0349,77.1991,76.9769,77.0445,42654.0
2024-02-16 12:00:00,79.76,79.81,79.67,79.79,38017.0,77.0638,77.1122,76.9769,77.0928,38017.0
2024-02-16 12:30:00,79.8,79.84,79.71,79.76,26109.0,77.1025,77.1411,77.0155,77.0638,26109.0
2024-02-16 13:00:00,79.76,79.84,79.67,79.81,35378.0,77.0638,77.1411,76.9769,77.1122,35378.0
2024-02-16 13:30:00,79.82,79.9,79.77,79.81,25311.0,77.1218,77.1991,77.0735,77.1122,25311.0
2024-02-16 14:00:00,79.82,79.92,79.78,79.89,36269.0,77.1218,77.2184,77.0832,77.1894,36269.0
2024-02-16 14:30:00,79.89,79.93,79.55,79.61,93865.0,77.1894,77.2281,76.8609,76.9189,93865.0
2024-02-16 15:00:00,79.63,79.69,79.52,79.63,90508.0,76.9382,76.9962,76.832,76.9382,90508.0
2024-02-16 15:30:00,79.64,79.67,79.38,79.51,259842.0,76.9479,76.9769,76.6967,76.8223,259842.0
2024-02-20 09:30:00,79.64,80.3,79.52,80.11,118434.0,76.9479,77.5856,76.832,77.402,118434.0
2024-02-20 10:00:00,80.15,80.4,79.91,80.07,93136.0,77.4407,77.6822,77.2088,77.3634,93136.0
2024-02-20 10:30:00,80.08,80.11,79.76,79.81,83711.0,77.373,77.402,77.0638,77.1122,83711.0
2024-02-20 11:00:00,79.81,79.95,79.73,79.78,78573.0,77.1122,77.2474,77.0349,77.0832,78573.0
2024-02-20 11:30:00,79.81,79.82,79.56,79.58,61255.0,77.1122,77.1218,76.8706,76.8899,61255.0
2024-02-20 12:00:00,79.58,79.61,79.41,79.45,66654.0,76.8899,76.9189,76.7257,76.7643,66654.0
2024-02-20 12:30:00,79.45,79.58,79.39,79.58,46486.0,76.7643,76.8899,76.7064,76.8899,46486.0
2024-02-20 13:00:00,79.57,79.61,79.44,79.47,61050.0,76.8803,76.9189,76.7547,76.7836,61050.0
2024-02-20 13:30:00,79.47,79.53,79.41,79.46,53491.0,76.7836,76.8416,76.7257,76.774,53491.0
2024-02-20 14:00:00,79.46,79.5,79.32,79.4,117326.0,76.774,76.8126,76.6387,76.716,117326.0
2024-02-20 14:30:00,79.4,79.5,79.2,79.48,111469.0,76.716,76.8126,76.5228,76.7933,111469.0
2024-02-20 15:00:00,79.48,79.48,79.28,79.47,100793.0,76.7933,76.7933,76.6001,76.7836,100793.0
2024-02-20 15:30:00,79.48,79.49,78.94,79.07,455213.0,76.7933,76.803,76.2716,76.3972,455213.0
2024-02-21 09:30:00,79.34,80.16,79.34,79.67,203961.0,76.658,77.4503,76.658,76.9769,203961.0
2024-02-21 10:00:00,79.65,79.71,79.35,79.6,131344.0,76.9576,77.0155,76.6677,76.9093,131344.0
2024-02-21 10:30:00,79.59,79.96,79.57,79.69,270645.0,76.8996,77.2571,76.8803,76.9962,270645.0
2024-02-21 11:00:00,79.7,79.91,79.62,79.85,92031.0,77.0059,77.2088,76.9286,77.1508,92031.0
2024-02-21 11:30:00,79.86,79.97,79.8,79.9,80648.0,77.1605,77.2667,77.1025,77.1991,80648.0
2024-02-21 12:00:00,79.91,80.19,79.89,80.16,171947.0,77.2088,77.4793,77.1894,77.4503,171947.0
2024-02-21 12:30:00,80.17,80.17,79.91,79.93,73909.0,77.46,77.46,77.2088,77.2281,73909.0
2024-02-21 13:00:00,79.95,79.95,79.7,79.86,67376.0,77.2474,77.2474,77.0059,77.1605,67376.0
2024-02-21 13:30:00,79.86,79.92,79.8,79.91,69826.0,77.1605,77.2184,77.1025,77.2088,69826.0
2024-02-21 14:00:00,79.88,79.95,79.68,79.72,83161.0,77.1798,77.2474,76.9865,77.0252,83161.0
2024-02-21 14:30:00,79.72,79.85,79.66,79.8,159267.0,77.0252,77.1508,76.9672,77.1025,159267.0
2024-02-21 15:00:00,79.77,79.77,79.56,79.63,87724.0,77.0735,77.0735,76.8706,76.9382,87724.0
2024-02-21 15:30:00,79.62,79.81,79.61,79.67,553204.0,76.9286,77.1122,76.9189,76.9769,553204.0
2024-02-22 09:30:00,79.41,79.72,78.97,79.43,174576.0,76.7257,77.0252,76.3005,76.745,174576.0
2024-02-22 10:00:00,79.47,79.79,79.35,79.58,149863.0,76.7836,77.0928,76.6677,76.8899,149863.0
2024-02-22 10:30:00,79.59,79.85,79.5,79.85,93696.0,76.8996,77.1508,76.8126,77.1508,93696.0
2024-02-22 11:00:00,79.85,80.25,79.78,80.25,143090.0,77.1508,77.5373,77.0832,77.5373,143090.0
2024-02-22 11:30:00,80.26,80.38,80.13,80.16,137201.0,77.5469,77.6629,77.4213,77.4503,137201.0
2024-02-22 12:00:00,80.15,80.29,80.03,80.23,83562.0,77.4407,77.5759,77.3247,77.518,83562.0
2024-02-22 12:30:00,80.22,80.33,80.12,80.22,132826.0,77.5083,77.6146,77.4117,77.5083,132826.0
2024-02-22 13:00:00,80.22,80.35,80.13,80.33,117768.0,77.5083,77.6339,77.4213,77.6146,117768.0
2024-02-22 13:30:00,80.33,80.46,80.29,80.42,100734.0,77.6146,77.7402,77.5759,77.7015,100734.0
2024-02-22 14:00:00,80.41,80.57,80.39,80.41,154884.0,77.6919,77.8465,77.6725,77.6919,154884.0
2024-02-22 14:30:00,80.41,80.44,80.25,80.38,235974.0,77.6919,77.7209,77.5373,77.6629,235974.0
2024-02-22 15:00:00,80.36,80.48,80.34,80.48,130755.0,77.6436,77.7595,77.6242,77.7595,130755.0
2024-02-22 15:30:00,80.48,80.54,80.41,80.43,518627.0,77.7595,77.8175,77.6919,77.7112,518627.0
2024-02-23 09:30:00,80.62,80.96,80.19,80.83,255568.0,77.8948,78.2233,77.4793,78.0977,255568.0
2024-02-23 10:00:00,80.8,81.32,80.72,81.29,141917.0,78.0687,78.5711,77.9914,78.5421,141917.0
2024-02-23 10:30:00,81.3,81.37,80.83,80.94,97044.0,78.5518,78.6194,78.0977,78.204,97044.0
2024-02-23 11:00:00,80.95,80.97,80.64,80.71,98806.0,78.2136,78.2329,77.9141,77.9817,98806.0
2024-02-23 11:30:00,80.7,80.74,80.57,80.7,86427.0,77.9721,78.0107,77.8465,77.9721,86427.0
2024-02-23 12:00:00,80.68,80.86,80.67,80.8,42525.0,77.9527,78.1267,77.9431,78.0687,42525.0
2024-02-23 12:30:00,80.8,80.81,80.56,80.62,165105.0,78.0687,78.0784,77.8368,77.8948,165105.0
2024-02-23 13:00:00,80.61,80.91,80.6,80.9,112957.0,77.8851,78.175,77.8754,78.1653,112957.0
2024-02-23 13:30:00,80.9,80.96,80.75,80.78,106157.0,78.1653,78.2233,78.0204,78.0494,106157.0
2024-02-23 14:00:00,80.78,80.89,80.74,80.84,76234.0,78.0494,78.1556,78.0107,78.1073,76234.0
2024-02-23 14:30:00,80.83,80.96,80.75,80.93,112329.0,78.0977,78.2233,78.0204,78.1943,112329.0
2024-02-23 15:00:00,80.93,81.15,80.92,81.1,115991.0,78.1943,78.4069,78.1846,78.3585,115991.0
2024-02-23 15:30:00,81.1,81.15,80.77,80.81,485368.0,78.3585,78.4069,78.0397,78.0784,485368.0
2024-02-26 09:30:00,80.82,81.1,80.66,81.09,98678.0,78.088,78.3585,77.9334,78.3489,98678.0
2024-02-26 10:00:00,81.09,81.12,80.76,80.98,71720.0,78.3489,78.3779,78.03,78.2426,71720.0
2024-02-26 10:30:00,80.98,81.19,80.93,81.17,96334.0,78.2426,78.4455,78.1943,78.4262,96334.0
2024-02-26 11:00:00,81.19,81.33,80.96,81.29,82902.0,78.4455,78.5808,78.2233,78.5421,82902.0
2024-02-26 11:30:00,81.28,81.41,81.16,81.31,75334.0,78.5325,78.6581,78.4165,78.5614,75334.0
2024-02-26 12:00:00,81.31,81.34,81.21,81.31,70374.0,78.5614,78.5904,78.4648,78.5614,70374.0
2024-02-26 12:30:00,81.31,81.32,81.19,81.3,72421.0,78.5614,78.5711,78.4455,78.5518,72421.0
2024-02-26 13:00:00,81.3,81.32,81.03,81.04,65406.0,78.5518,78.5711,78.2909,78.3006,65406.0
2024-02-26 13:30:00,81.03,81.11,80.98,81.11,65675.0,78.2909,78.3682,78.2426,78.3682,65675.0
2024-02-26 14:00:00,81.11,81.12,80.65,80.7,102592.0,78.3682,78.3779,77.9238,77.9721,102592.0
2024-02-26 14:30:00,80.7,80.75,80.48,80.73,70871.0,77.9721,78.0204,77.7595,78.0011,70871.0
2024-02-26 15:00:00,80.73,80.92,80.68,80.91,108927.0,78.0011,78.1846,77.9527,78.175,108927.0
2024-02-26 15:30:00,80.91,81.05,80.82,80.84,452006.0,78.175,78.3102,78.088,78.1073,452006.0
2024-02-27 09:30:00,80.78,81.24,80.61,80.94,79560.0,78.0494,78.4938,77.8851,78.204,79560.0
2024-02-27 10:00:00,80.95,81.08,80.75,81.08,136359.0,78.2136,78.3392,78.0204,78.3392,136359.0
2024-02-27 10:30:00,81.06,81.06,80.65,80.81,69614.0,78.3199,78.3199,77.9238,78.0784,69614.0
2024-02-27 11:00:00,80.81,81.13,80.77,81.12,126036.0,78.0784,78.3875,78.0397,78.3779,126036.0
2024-02-27 11:30:00,81.11,81.15,81.02,81.09,55580.0,78.3682,78.4069,78.2813,78.3489,55580.0
2024-02-27 12:00:00,81.09,81.18,81.06,81.09,44747.0,78.3489,78.4358,78.3199,78.3489,44747.0
2024-02-27 12:30:00,81.09,81.32,81.06,81.2,101625.0,78.3489,78.5711,78.3199,78.4552,101625.0
2024-02-27 13:00:00,81.18,81.24,81.05,81.07,46278.0,78.4358,78.4938,78.3102,78.3296,46278.0
2024-02-27 13:30:00,81.07,81.35,81.06,81.17,125909.0,78.3296,78.6001,78.3199,78.4262,125909.0
2024-02-27 14:00:00,81.15,81.21,81.0,81.01,62311.0,78.4069,78.4648,78.2619,78.2716,62311.0
2024-02-27 14:30:00,81.0,81.1,80.99,81.04,55159.0,78.2619,78.3585,78.2523,78.3006,55159.0
2024-02-27 15:00:00,81.06,81.19,81.04,81.1,87084.0,78.3199,78.4455,78.3006,78.3585,87084.0
2024-02-27 15:30:00,81.11,81.21,81.06,81.17,373261.0,78.3682,78.4648,78.3199,78.4262,373261.0
2024-02-28 09:30:00,81.22,81.48,81.16,81.39,165546.0,78.4745,78.7257,78.4165,78.6387,165546.0
2024-02-28 10:00:00,81.41,81.57,81.29,81.33,123982.0,78.6581,78.8127,78.5421,78.5808,123982.0
2024-02-28 10:30:00,81.32,81.52,81.32,81.4,60316.0,78.5711,78.7643,78.5711,78.6484,60316.0
2024-02-28 11:00:00,81.41,81.45,81.04,81.07,85588.0,78.6581,78.6967,78.3006,78.3296,85588.0
2024-02-28 11:30:00,81.09,81.27,81.05,81.21,56996.0,78.3489,78.5228,78.3102,78.4648,56996.0
2024-02-28 12:00:00,81.2,81.26,80.82,80.88,145694.0,78.4552,78.5131,78.088,78.146,145694.0
2024-02-28 12:30:00,80.88,81.04,80.82,81.03,63372.0,78.146,78.3006,78.088,78.2909,63372.0
2024-02-28 13:00:00,81.03,81.25,81.02,81.23,53162.0,78.2909,78.5035,78.2813,78.4842,53162.0
2024-02-28 13:30:00,81.24,81.27,81.12,81.12,75979.0,78.4938,78.5228,78.3779,78.3779,75979.0
2024-02-28 14:00:00,81.13,81.15,81.02,81.08,71496.0,78.3875,78.4069,78.2813,78.3392,71496.0
2024-02-28 14:30:00,81.07,81.07,80.82,80.87,75446.0,78.3296,78.3296,78.088,78.1363,75446.0
2024-02-28 15:00:00,80.87,80.89,80.61,80.65,116351.0,78.1363,78.1556,77.8851,77.9238,116351.0
2024-02-28 15:30:00,80.66,80.77,80.51,80.68,278321.0,77.9334,78.0397,77.7885,77.9527,278321.0
2024-02-29 09:30:00,80.72,80.98,80.59,80.7,85561.0,77.9914,78.2426,77.8658,77.9721,85561.0
2024-02-29 10:00:00,80.68,80.71,80.42,80.6,111657.0,77.9527,77.9817,77.7015,77.8754,111657.0
2024-02-29 10:30:00,80.6,80.83,80.55,80.76,102803.0,77.8754,78.0977,77.8271,78.03,102803.0
2024-02-29 11:00:00,80.77,81.02,80.77,80.83,133374.0,78.0397,78.2813,78.0397,78.0977,133374.0
2024-02-29 11:30:00,80.81,80.89,80.65,80.79,99555.0,78.0784,78.1556,77.9238,78.059,99555.0
2024-02-29 12:00:00,80.78,80.96,80.7,80.92,90077.0,78.0494,78.2233,77.9721,78.1846,90077.0
2024-02-29 12:30:00,80.92,81.07,80.89,81.03,80131.0,78.1846,78.3296,78.1556,78.2909,80131.0
2024-02-29 13:00:00,81.03,81.03,80.83,81.0,75410.0,78.2909,78.2909,78.0977,78.2619,75410.0
2024-02-29 13:30:00,81.01,81.02,80.87,81.0,137210.0,78.2716,78.2813,78.1363,78.2619,137210.0
2024-02-29 14:00:00,81.01,81.11,80.91,80.98,117146.0,78.2716,78.3682,78.175,78.2426,117146.0
2024-02-29 14:30:00,80.98,81.05,80.78,80.91,166936.0,78.2426,78.3102,78.0494,78.175,166936.0
2024-02-29 15:00:00,80.91,81.07,80.86,81.05,118421.0,78.175,78.3296,78.1267,78.3102,118421.0
2024-02-29 15:30:00,81.05,81.33,80.93,80.96,586088.0,78.3102,78.5808,78.1943,78.2233,586088.0
2024-03-01 09:30:00,80.81,80.83,79.95,80.22,117647.0,78.0784,78.0977,77.2474,77.5083,117647.0
2024-03-01 10:00:00,80.24,80.45,79.83,80.13,110157.0,77.5276,77.7305,77.1315,77.4213,110157.0
2024-03-01 10:30:00,80.14,80.2,79.85,80.05,77820.0,77.431,77.489,77.1508,77.344,77820.0
2024-03-01 11:00:00,80.05,80.22,79.72,79.78,87213.0,77.344,77.5083,77.0252,77.0832,87213.0
2024-03-01 11:30:00,79.76,80.0,79.68,79.95,70337.0,77.0638,77.2957,76.9865,77.2474,70337.0
2024-03-01 12:00:00,79.96,80.05,79.85,79.85,58739.0,77.2571,77.344,77.1508,77.1508,58739.0
2024-03-01 12:30:00,79.87,79.91,79.74,79.77,62150.0,77.1701,77.2088,77.0445,77.0735,62150.0
2024-03-01 13:00:00,79.75,79.89,79.74,79.77,65312.0,77.0542,77.1894,77.0445,77.0735,65312.0
2024-03-01 13:30:00,79.79,79.82,79.64,79.65,83950.0,77.0928,77.1218,76.9479,76.9576,83950.0
2024-03-01 14:00:00,79.66,79.97,79.65,79.9,80193.0,76.9672,77.2667,76.9576,77.1991,80193.0
2024-03-01 14:30:00,79.89,79.99,79.85,79.9,83268.0,77.1894,77.2861,77.1508,77.1991,83268.0
2024-03-01 15:00:00,79.89,80.02,79.81,79.9,95464.0,77.1894,77.3151,77.1122,77.1991,95464.0
2024-03-01 15:30:00,79.91,79.99,79.78,79.94,278402.0,77.2088,77.2861,77.0832,77.2378,278402.0
2024-03-04 09:30:00,79.52,79.94,79.52,79.75,141546.0,76.832,77.2378,76.832,77.0542,141546.0
2024-03-04 10:00:00,79.74,79.9,79.3,79.64,108288.0,77.0445,77.1991,76.6194,76.9479,108288.0
2024-03-04 10:30:00,79.61,79.63,79.35,79.53,94485.0,76.9189,76.9382,76.6677,76.8416,94485.0
2024-03-04 11:00:00,79.52,79.79,79.5,79.6,60202.0,76.832,77.0928,76.8126,76.9093,60202.0
2024-03-04 11:30:00,79.59,79.7,79.5,79.55,74335.0,76.8996,77.0059,76.8126,76.8609,74335.0
2024-03-04 12:00:00,79.56,79.74,79.5,79.72,90383.0,76.8706,77.0445,76.8126,77.0252,90383.0
2024-03-04 12:30:00,79.72,79.78,79.63,79.63,88886.0,77.0252,77.0832,76.9382,76.9382,88886.0
2024-03-04 13:00:00,79.62,79.78,79.56,79.77,54011.0,76.9286,77.0832,76.8706,77.0735,54011.0
2024-03-04 13:30:00,79.76,79.83,79.69,79.81,61269.0,77.0638,77.1315,76.9962,77.1122,61269.0
2024-03-04 14:00:00,79.81,79.81,79.61,79.66,57832.0,77.1122,77.1122,76.9189,76.9672,57832.0
2024-03-04 14:30:00,79.65,79.8,79.65,79.68,80070.0,76.9576,77.1025,76.9576,76.9865,80070.0
2024-03-04 15:00:00,79.68,79.76,79.5,79.56,82763.0,76.9865,77.0638,76.8126,76.8706,82763.0
2024-03-04 15:30:00,79.57,79.61,79.5,79.51,364493.0,76.8803,76.9189,76.8126,76.8223,364493.0
2024-03-05 09:30:00,79.85,80.07,79.49,80.01,97243.0,77.1508,77.3634,76.803,77.3054,97243.0
2024-03-05 10:00:00,80.01,80.13,79.71,80.12,97345.0,77.3054,77.4213,77.0155,77.4117,97345.0
2024-03-05 10:30:00,80.12,80.22,79.64,79.72,65722.0,77.4117,77.5083,76.9479,77.0252,65722.0
2024-03-05 11:00:00,79.69,79.84,79.54,79.84,69738.0,76.9962,77.1411,76.8513,77.1411,69738.0
2024-03-05 11:30:00,79.84,80.03,79.74,79.88,77824.0,77.1411,77.3247,77.0445,77.1798,77824.0
2024-03-05 12:00:00,79.89,80.02,79.84,79.95,73817.0,77.1894,77.3151,77.1411,77.2474,73817.0
2024-03-05 12:30:00,79.95,80.02,79.84,79.99,48549.0,77.2474,77.3151,77.1411,77.2861,48549.0
2024-03-05 13:00:00,79.98,80.24,79.98,80.2,68192.0,77.2764,77.5276,77.2764,77.489,68192.0
2024-03-05 13:30:00,80.2,80.27,80.09,80.09,77471.0,77.489,77.5566,77.3827,77.3827,77471.0
2024-03-05 14:00:00,80.09,80.1,79.92,80.05,55116.0,77.3827,77.3924,77.2184,77.344,55116.0
2024-03-05 14:30:00,80.05,80.05,79.72,79.76,66976.0,77.344,77.344,77.0252,77.0638,66976.0
2024-03-05 15:00:00,79.75,79.75,79.41,79.47,90106.0,77.0542,77.0542,76.7257,76.7836,90106.0
2024-03-05 15:30:00,79.48,79.75,79.39,79.58,434526.0,76.7933,77.0542,76.7064,76.8899,434526.0
2024-03-06 09:30:00,79.78,80.39,79.68,80.38,120622.0,77.0832,77.6725,76.9865,77.6629,120622.0
2024-03-06 10:00:00,80.37,80.46,80.07,80.14,101547.0,77.6532,77.7402,77.3634,77.431,101547.0
2024-03-06 10:30:00,80.13,80.13,79.76,79.9,103242.0,77.4213,77.4213,77.0638,77.1991,103242.0
2024-03-06 11:00:00,79.87,79.89,79.7,79.73,97766.0,77.1701,77.1894,77.0059,77.0349,97766.0
2024-03-06 11:30:00,79.74,79.93,79.66,79.83,97419.0,77.0445,77.2281,76.9672,77.1315,97419.0
2024-03-06 12:00:00,79.84,79.89,79.71,79.78,52495.0,77.1411,77.1894,77.0155,77.0832,52495.0
2024-03-06 12:30:00,79.78,79.97,79.76,79.83,52522.0,77.0832,77.2667,77.0638,77.1315,52522.0
2024-03-06 13:00:00,79.83,79.84,79.48,79.52,66518.0,77.1315,77.1411,76.7933,76.832,66518.0
2024-03-06 13:30:00,79.52,79.52,79.26,79.37,116406.0,76.832,76.832,76.5807,76.687,116406.0
2024-03-06 14:00:00,79.37,79.48,79.1,79.35,167099.0,76.687,76.7933,76.4262,76.6677,167099.0
2024-03-06 14:30:00,79.37,79.47,79.14,79.27,122077.0,76.687,76.7836,76.4648,76.5904,122077.0
2024-03-06 15:00:00,79.26,79.28,79.03,79.23,113053.0,76.5807,76.6001,76.3585,76.5518,113053.0
2024-03-06 15:30:00,79.23,79.33,79.14,79.16,443508.0,76.5518,76.6484,76.4648,76.4841,443508.0
2024-03-07 09:30:00,79.6,79.76,79.36,79.75,76379.0,76.9093,77.0638,76.6774,77.0542,76379.0
2024-03-07 10:00:00,79.75,79.89,79.6,79.84,108403.0,77.0542,77.1894,76.9093,77.1411,108403.0
2024-03-07 10:30:00,79.88,79.91,79.47,79.47,73346.0,77.1798,77.2088,76.7836,76.7836,73346.0
2024-03-07 11:00:00,79.46,79.54,79.25,79.31,54620.0,76.774,76.8513,76.5711,76.6291,54620.0
2024-03-07 11:30:00,79.3,79.46,79.17,79.45,128512.0,76.6194,76.774,76.4938,76.7643,128512.0
2024-03-07 12:00:00,79.45,79.58,79.3,79.56,75864.0,76.7643,76.8899,76.6194,76.8706,75864.0
2024-03-07 12:30:00,79.57,79.72,79.54,79.69,68900.0,76.8803,77.0252,76.8513,76.9962,68900.0
2024-03-07 13:00:00,79.69,79.81,79.69,79.77,74909.0,76.9962,77.1122,76.9962,77.0735,74909.0
2024-03-07 13:30:00,79.77,79.91,79.73,79.86,81137.0,77.0735,77.2088,77.0349,77.1605,81137.0
2024-03-07 14:00:00,79.86,79.88,79.63,79.74,70337.0,77.1605,77.1798,76.9382,77.0445,70337.0
2024-03-07 14:30:00,79.73,79.74,79.56,79.59,96734.0,77.0349,77.0445,76.8706,76.8996,96734.0
2024-03-07 15:00:00,79.59,79.7,79.52,79.59,117190.0,76.8996,77.0059,76.832,76.8996,117190.0
2024-03-07 15:30:00,79.59,79.9,79.58,79.87,404260.0,76.8996,77.1991,76.8899,77.1701,404260.0
2024-03-08 09:30:00,79.5,80.38,79.5,80.09,165179.0,76.8126,77.6629,76.8126,77.3827,165179.0
2024-03-08 10:00:00,80.09,80.14,79.87,79.91,110522.0,77.3827,77.431,77.1701,77.2088,110522.0
2024-03-08 10:30:00,79.91,80.08,79.89,80.03,77199.0,77.2088,77.373,77.1894,77.3247,77199.0
2024-03-08 11:00:00,80.03,80.28,79.96,80.21,73514.0,77.3247,77.5663,77.2571,77.4986,73514.0
2024-03-08 11:30:00,80.23,80.41,80.0,80.02,75821.0,77.518,77.6919,77.2957,77.3151,75821.0
2024-03-08 12:00:00,80.04,80.13,79.94,79.97,93082.0,77.3344,77.4213,77.2378,77.2667,93082.0
2024-03-08 12:30:00,79.96,80.2,79.93,80.07,70022.0,77.2571,77.489,77.2281,77.3634,70022.0
2024-03-08 13:00:00,80.09,80.52,80.07,80.48,106273.0,77.3827,77.7982,77.3634,77.7595,106273.0
2024-03-08 13:30:00,80.49,80.52,80.24,80.28,77889.0,77.7692,77.7982,77.5276,77.5663,77889.0
2024-03-08 14:00:00,80.28,80.56,80.26,80.55,83090.0,77.5663,77.8368,77.5469,77.8271,83090.0
2024-03-08 14:30:00,80.55,80.67,80.48,80.51,86408.0,77.8271,77.9431,77.7595,77.7885,86408.0
2024-03-08 15:00:00,80.51,80.71,80.46,80.64,140570.0,77.7885,77.9817,77.7402,77.9141,140570.0
2024-03-08 15:30:00,80.62,80.79,80.56,80.56,400754.0,77.8948,78.059,77.8368,77.8368,400754.0
2024-03-11 09:30:00,80.0,80.5,79.86,80.39,133496.0,77.2957,77.7788,77.1605,77.6725,133496.0
2024-03-11 10:00:00,80.39,80.5,80.23,80.23,75601.0,77.6725,77.7788,77.518,77.518,75601.0
2024-03-11 10:30:00,80.23,80.31,80.05,80.11,68474.0,77.518,77.5953,77.344,77.402,68474.0
2024-03-11 11:00:00,80.12,80.16,79.99,80.08,63161.0,77.4117,77.4503,77.2861,77.373,63161.0
2024-03-11 11:30:00,80.08,80.13,79.99,80.09,155290.0,77.373,77.4213,77.2861,77.3827,155290.0
2024-03-11 12:00:00,80.09,80.11,79.94,79.98,102599.0,77.3827,77.402,77.2378,77.2764,102599.0
2024-03-11 12:30:00,79.99,80.19,79.99,80.06,214569.0,77.2861,77.4793,77.2861,77.3537,214569.0
2024-03-11 13:00:00,80.06,80.13,80.01,80.06,126305.0,77.3537,77.4213,77.3054,77.3537,126305.0
2024-03-11 13:30:00,80.07,80.09,79.95,80.01,124544.0,77.3634,77.3827,77.2474,77.3054,124544.0
2024-03-11 14:00:00,80.01,80.11,79.95,80.02,79166.0,77.3054,77.402,77.2474,77.3151,79166.0
2024-03-11 14:30:00,80.02,80.19,80.01,80.12,93092.0,77.3151,77.4793,77.3054,77.4117,93092.0
2024-03-11 15:00:00,80.13,80.18,80.02,80.13,116855.0,77.4213,77.4696,77.3151,77.4213,116855.0
2024-03-11 15:30:00,80.12,80.16,79.9,80.02,317663.0,77.4117,77.4503,77.1991,77.3151,317663.0
2024-03-12 09:30:00,80.04,80.36,80.0,80.33,101024.0,77.3344,77.6436,77.2957,77.6146,101024.0
2024-03-12 10:00:00,80.34,80.47,80.25,80.3,76008.0,77.6242,77.7498,77.5373,77.5856,76008.0
2024-03-12 10:30:00,80.29,80.32,80.02,80.11,55938.0,77.5759,77.6049,77.3151,77.402,55938.0
2024-03-12 11:00:00,80.11,80.16,80.0,80.0,53393.0,77.402,77.4503,77.2957,77.2957,53393.0
2024-03-12 11:30:00,80.0,80.09,79.92,80.0,121672.0,77.2957,77.3827,77.2184,77.2957,121672.0
2024-03-12 12:00:00,79.99,80.17,79.89,80.09,95556.0,77.2861,77.46,77.1894,77.3827,95556.0
2024-03-12 12:30:00,80.08,80.14,79.95,80.04,51738.0,77.373,77.431,77.2474,77.3344,51738.0
2024-03-12 13:00:00,80.04,80.15,79.94,80.07,78445.0,77.3344,77.4407,77.2378,77.3634,78445.0
2024-03-12 13:30:00,80.07,80.19,80.0,80.15,48411.0,77.3634,77.4793,77.2957,77.4407,48411.0
2024-03-12 14:00:00,80.15,80.28,80.11,80.28,54954.0,77.4407,77.5663,77.402,77.5663,54954.0
2024-03-12 14:30:00,80.28,80.33,80.12,80.26,52564.0,77.5663,77.6146,77.4117,77.5469,52564.0
2024-03-12 15:00:00,80.26,80.32,80.2,80.26,68386.0,77.5469,77.6049,77.489,77.5469,68386.0
2024-03-12 15:30:00,80.25,80.25,79.99,80.13,248388.0,77.5373,77.5373,77.2861,77.4213,248388.0
2024-03-13 09:30:00,80.25,80.69,80.18,80.2,87033.0,77.5373,77.9624,77.4696,77.489,87033.0
2024-03-13 10:00:00,80.17,80.63,80.09,80.62,87965.0,77.46,77.9044,77.3827,77.8948,87965.0
2024-03-13 10:30:00,80.64,80.76,80.42,80.74,99182.0,77.9141,78.03,77.7015,78.0107,99182.0
2024-03-13 11:00:00,80.74,80.89,80.53,80.81,81066.0,78.0107,78.1556,77.8078,78.0784,81066.0
2024-03-13 11:30:00,80.8,80.86,80.51,80.62,102795.0,78.0687,78.1267,77.7885,77.8948,102795.0
2024-03-13 12:00:00,80.62,80.73,80.6,80.65,48285.0,77.8948,78.0011,77.8754,77.9238,48285.0
2024-03-13 12:30:00,80.65,80.7,80.6,80.65,40227.0,77.9238,77.9721,77.8754,77.9238,40227.0
2024-03-13 13:00:00,80.66,80.75,80.62,80.64,52653.0,77.9334,78.0204,77.8948,77.9141,52653.0
2024-03-13 13:30:00,80.63,80.81,80.56,80.77,61754.0,77.9044,78.0784,77.8368,78.0397,61754.0
2024-03-13 14:00:00,80.78,80.86,80.58,80.73,86675.0,78.0494,78.1267,77.8561,78.0011,86675.0
2024-03-13 14:30:00,80.73,80.77,80.61,80.64,73468.0,78.0011,78.0397,77.8851,77.9141,73468.0
2024-03-13 15:00:00,80.64,80.71,80.35,80.4,118874.0,77.9141,77.9817,77.6339,77.6822,118874.0
2024-03-13 15:30:00,80.41,80.54,80.33,80.53,307632.0,77.6919,77.8175,77.6146,77.8078,307632.0
2024-03-14 09:30:00,80.41,80.55,79.97,79.98,88727.0,77.6919,77.8271,77.2667,77.2764,88727.0
2024-03-14 10:00:00,79.98,80.1,79.87,80.07,120234.0,77.2764,77.3924,77.1701,77.3634,120234.0
2024-03-14 10:30:00,80.09,80.09,79.67,79.67,104643.0,77.3827,77.3827,76.9769,76.9769,104643.0
2024-03-14 11:00:00,79.68,79.92,79.67,79.88,82675.0,76.9865,77.2184,76.9769,77.1798,82675.0
2024-03-14 11:30:00,79.89,80.04,79.82,80.02,93349.0,77.1894,77.3344,77.1218,77.3151,93349.0
2024-03-14 12:00:00,80.02,80.37,79.97,80.33,68493.0,77.3151,77.6532,77.2667,77.6146,68493.0
2024-03-14 12:30:00,80.34,80.37,80.09,80.1,71025.0,77.6242,77.6532,77.3827,77.3924,71025.0
2024-03-14 13:00:00,80.08,80.13,79.89,79.9,59362.0,77.373,77.4213,77.1894,77.1991,59362.0
2024-03-14 13:30:00,79.9,80.04,79.86,80.04,61053.0,77.1991,77.3344,77.1605,77.3344,61053.0
2024-03-14 14:00:00,80.04,80.07,79.98,80.01,58391.0,77.3344,77.3634,77.2764,77.3054,58391.0
2024-03-14 14:30:00,80.01,80.1,79.98,80.03,62715.0,77.3054,77.3924,77.2764,77.3247,62715.0
2024-03-14 15:00:00,80.02,80.04,79.8,79.9,142748.0,77.3151,77.3344,77.1025,77.1991,142748.0
2024-03-14 15:30:00,79.91,80.06,79.83,80.03,523024.0,77.2088,77.3537,77.1315,77.3247,523024.0
2024-03-15 09:30:00,79.73,80.58,79.69,80.28,474688.0,77.0349,77.8561,76.9962,77.5663,474688.0
2024-03-15 10:00:00,80.26,80.37,80.08,80.31,93802.0,77.5469,77.6532,77.373,77.5953,93802.0
2024-03-15 10:30:00,80.3,80.45,80.06,80.21,67380.0,77.5856,77.7305,77.3537,77.4986,67380.0
2024-03-15 11:00:00,80.2,80.59,80.14,80.51,91499.0,77.489,77.8658,77.431,77.7885,91499.0
2024-03-15 11:30:00,80.5,80.59,80.47,80.53,78538.0,77.7788,77.8658,77.7498,77.8078,78538.0
2024-03-15 12:00:00,80.52,80.73,80.51,80.64,69149.0,77.7982,78.0011,77.7885,77.9141,69149.0
2024-03-15 12:30:00,80.65,80.73,80.49,80.56,67170.0,77.9238,78.0011,77.7692,77.8368,67170.0
2024-03-15 13:00:00,80.56,80.62,80.47,80.56,97778.0,77.8368,77.8948,77.7498,77.8368,97778.0
2024-03-15 13:30:00,80.55,80.65,80.48,80.59,63900.0,77.8271,77.9238,77.7595,77.8658,63900.0
2024-03-15 14:00:00,80.59,80.6,80.43,80.57,116179.0,77.8658,77.8754,77.7112,77.8465,116179.0
2024-03-15 14:30:00,80.57,80.74,80.54,80.7,103844.0,77.8465,78.0107,77.8175,77.9721,103844.0
2024-03-15 15:00:00,80.69,80.82,80.61,80.71,88085.0,77.9624,78.088,77.8851,77.9817,88085.0
2024-03-15 15:30:00,80.7,80.94,80.53,80.92,314865.0,77.9721,78.204,77.8078,78.1846,314865.0
2024-03-18 09:30:00,81.01,81.43,80.84,81.31,127868.0,78.2716,78.6774,78.1073,78.5614,127868.0
2024-03-18 10:00:00,81.33,81.42,81.12,81.32,145139.0,78.5808,78.6677,78.3779,78.5711,145139.0
2024-03-18 10:30:00,81.32,81.42,81.23,81.25,120149.0,78.5711,78.6677,78.4842,78.5035,120149.0
2024-03-18 11:00:00,81.24,81.28,81.07,81.14,88210.0,78.4938,78.5325,78.3296,78.3972,88210.0
2024-03-18 11:30:00,81.15,81.24,81.05,81.2,77292.0,78.4069,78.4938,78.3102,78.4552,77292.0
2024-03-18 12:00:00,81.2,81.2,81.08,81.11,65971.0,78.4552,78.4552,78.3392,78.3682,65971.0
2024-03-18 12:30:00,81.12,81.18,80.98,81.17,53579.0,78.3779,78.4358,78.2426,78.4262,53579.0
2024-03-18 13:00:00,81.17,81.2,81.0,81.1,84748.0,78.4262,78.4552,78.2619,78.3585,84748.0
2024-03-18 13:30:00,81.11,81.18,81.09,81.13,63154.0,78.3682,78.4358,78.3489,78.3875,63154.0
2024-03-18 14:00:00,81.13,81.13,80.95,81.05,68752.0,78.3875,78.3875,78.2136,78.3102,68752.0
2024-03-18 14:30:00,81.06,81.08,80.86,80.98,75393.0,78.3199,78.3392,78.1267,78.2426,75393.0
2024-03-18 15:00:00,80.97,80.99,80.62,80.66,113645.0,78.2329,78.2523,77.8948,77.9334,113645.0
2024-03-18 15:30:00,80.66,80.76,80.55,80.66,398824.0,77.9334,78.03,77.8271,77.9334,398824.0
2024-03-19 09:30:00,81.0,81.64,80.86,81.35,83538.0,78.2619,78.8803,78.1267,78.6001,83538.0
2024-03-19 10:00:00,81.35,81.42,81.01,81.04,72780.0,78.6001,78.6677,78.2716,78.3006,72780.0
2024-03-19 10:30:00,81.06,81.13,80.86,81.04,62216.0,78.3199,78.3875,78.1267,78.3006,62216.0
2024-03-19 11:00:00,81.03,81.04,80.85,80.86,62466.0,78.2909,78.3006,78.117,78.1267,62466.0
2024-03-19 11:30:00,80.86,81.17,80.85,81.14,56783.0,78.1267,78.4262,78.117,78.3972,56783.0
2024-03-19 12:00:00,81.13,81.14,80.93,81.0,80429.0,78.3875,78.3972,78.1943,78.2619,80429.0
2024-03-19 12:30:00,81.0,81.15,81.0,81.13,96835.0,78.2619,78.4069,78.2619,78.3875,96835.0
2024-03-19 13:00:00,81.13,81.16,81.04,81.09,65261.0,78.3875,78.4165,78.3006,78.3489,65261.0
2024-03-19 13:30:00,81.09,81.23,81.08,81.16,40177.0,78.3489,78.4842,78.3392,78.4165,40177.0
2024-03-19 14:00:00,81.14,81.17,80.97,81.16,74422.0,78.3972,78.4262,78.2329,78.4165,74422.0
2024-03-19 14:30:00,81.17,81.27,81.16,81.2,107325.0,78.4262,78.5228,78.4165,78.4552,107325.0
2024-03-19 15:00:00,81.2,81.21,81.07,81.16,104569.0,78.4552,78.4648,78.3296,78.4165,104569.0
2024-03-19 15:30:00,81.15,81.42,81.11,81.32,262439.0,78.4069,78.6677,78.3682,78.5711,262439.0
2024-03-20 09:30:00,81.21,81.59,80.97,81.59,57969.0,78.4648,78.832,78.2329,78.832,57969.0
2024-03-20 10:00:00,81.57,81.66,81.27,81.34,82112.0,78.8127,78.8996,78.5228,78.5904,82112.0
2024-03-20 10:30:00,81.34,81.36,81.2,81.32,58540.0,78.5904,78.6098,78.4552,78.5711,58540.0
2024-03-20 11:00:00,81.31,81.43,81.25,81.26,43638.0,78.5614,78.6774,78.5035,78.5131,43638.0
2024-03-20 11:30:00,81.26,81.27,81.01,81.01,41950.0,78.5131,78.5228,78.2716,78.2716,41950.0
2024-03-20 12:00:00,81.02,81.04,80.87,80.89,48881.0,78.2813,78.3006,78.1363,78.1556,48881.0
2024-03-20 12:30:00,80.88,80.97,80.86,80.92,38003.0,78.146,78.2329,78.1267,78.1846,38003.0
2024-03-20 13:00:00,80.91,80.92,80.82,80.87,31935.0,78.175,78.1846,78.088,78.1363,31935.0
2024-03-20 13:30:00,80.86,80.86,80.71,80.71,51796.0,78.1267,78.1267,77.9817,77.9817,51796.0
2024-03-20 14:00:00,80.71,80.85,80.51,80.64,69333.0,77.9817,78.117,77.7885,77.9141,69333.0
2024-03-20 14:30:00,80.65,80.85,80.44,80.78,143330.0,77.9238,78.117,77.7209,78.0494,143330.0
2024-03-20 15:00:00,80.81,80.98,80.74,80.92,99660.0,78.0784,78.2426,78.0107,78.1846,99660.0
2024-03-20 15:30:00,80.92,81.18,80.83,81.17,257070.0,78.1846,78.4358,78.0977,78.4262,257070.0
2024-03-21 09:30:00,81.2,81.35,80.64,81.33,88901.0,78.4552,78.6001,77.9141,78.5808,88901.0
2024-03-21 10:00:00,81.33,81.52,81.26,81.49,71120.0,78.5808,78.7643,78.5131,78.7354,71120.0
2024-03-21 10:30:00,81.5,81.61,81.37,81.42,79565.0,78.745,78.8513,78.6194,78.6677,79565.0
2024-03-21 11:00:00,81.42,81.42,80.95,80.97,77723.0,78.6677,78.6677,78.2136,78.2329,77723.0
2024-03-21 11:30:00,80.97,81.22,80.95,81.21,70763.0,78.2329,78.4745,78.2136,78.4648,70763.0
2024-03-21 12:00:00,81.2,81.56,81.19,81.48,59535.0,78.4552,78.803,78.4455,78.7257,59535.0
2024-03-21 12:30:00,81.48,81.5,81.04,81.14,88950.0,78.7257,78.745,78.3006,78.3972,88950.0
2024-03-21 13:00:00,81.14,81.36,81.03,81.34,66155.0,78.3972,78.6098,78.2909,78.5904,66155.0
2024-03-21 13:30:00,81.34,81.47,81.26,81.42,60698.0,78.5904,78.716,78.5131,78.6677,60698.0
2024-03-21 14:00:00,81.42,81.7,81.42,81.69,83359.0,78.6677,78.9383,78.6677,78.9286,83359.0
2024-03-21 14:30:00,81.7,81.78,81.63,81.67,112185.0,78.9383,79.0156,78.8706,78.9093,112185.0
2024-03-21 15:00:00,81.67,81.72,81.51,81.59,97206.0,78.9093,78.9576,78.7547,78.832,97206.0
2024-03-21 15:30:00,81.59,81.7,81.55,81.61,403276.0,78.832,78.9383,78.7933,78.8513,403276.0
2024-03-22 09:30:00,81.61,81.69,81.38,81.67,47017.0,78.8513,78.9286,78.6291,78.9093,47017.0
2024-03-22 10:00:00,81.66,81.69,81.45,81.63,55471.0,78.8996,78.9286,78.6967,78.8706,55471.0
2024-03-22 10:30:00,81.62,81.62,81.35,81.5,113859.0,78.861,78.861,78.6001,78.745,113859.0
2024-03-22 11:00:00,81.5,81.56,81.47,81.54,71266.0,78.745,78.803,78.716,78.7837,71266.0
2024-03-22 11:30:00,81.56,81.65,81.48,81.59,60245.0,78.803,78.89,78.7257,78.832,60245.0
2024-03-22 12:00:00,81.59,81.59,81.45,81.5,78993.0,78.832,78.832,78.6967,78.745,78993.0
2024-03-22 12:30:00,81.51,81.52,81.41,81.5,83343.0,78.7547,78.7643,78.6581,78.745,83343.0
2024-03-22 13:00:00,81.49,81.56,81.4,81.51,150789.0,78.7354,78.803,78.6484,78.7547,150789.0
2024-03-22 13:30:00,81.51,81.57,81.48,81.5,55527.0,78.7547,78.8127,78.7257,78.745,55527.0
2024-03-22 14:00:00,81.5,81.58,81.49,81.5,68448.0,78.745,78.8223,78.7354,78.745,68448.0
2024-03-22 14:30:00,81.5,81.59,81.43,81.59,68068.0,78.745,78.832,78.6774,78.832,68068.0
2024-03-22 15:00:00,81.58,81.6,81.5,81.56,65739.0,78.8223,78.8416,78.745,78.803,65739.0
2024-03-22 15:30:00,81.56,81.65,81.53,81.58,227017.0,78.803,78.89,78.774,78.8223,227017.0
2024-03-25 09:30:00,81.75,81.97,81.46,81.66,61603.0,78.9866,79.1991,78.7064,78.8996,61603.0
2024-03-25 10:00:00,81.62,81.67,81.38,81.42,128326.0,78.861,78.9093,78.6291,78.6677,128326.0
2024-03-25 10:30:00,81.42,81.54,81.39,81.46,175603.0,78.6677,78.7837,78.6387,78.7064,175603.0
2024-03-25 11:00:00,81.47,81.51,81.26,81.34,154448.0,78.716,78.7547,78.5131,78.5904,154448.0
2024-03-25 11:30:00,81.31,81.33,80.82,81.0,93812.0,78.5614,78.5808,78.088,78.2619,93812.0
2024-03-25 12:00:00,80.99,81.11,80.93,80.98,65725.0,78.2523,78.3682,78.1943,78.2426,65725.0
2024-03-25 12:30:00,80.98,81.03,80.92,80.95,40196.0,78.2426,78.2909,78.1846,78.2136,40196.0
2024-03-25 13:00:00,80.94,80.96,80.75,80.82,76209.0,78.204,78.2233,78.0204,78.088,76209.0
2024-03-25 13:30:00,80.8,80.91,80.67,80.78,52199.0,78.0687,78.175,77.9431,78.0494,52199.0
2024-03-25 14:00:00,80.79,80.93,80.77,80.88,52270.0,78.059,78.1943,78.0397,78.146,52270.0
2024-03-25 14:30:00,80.88,80.89,80.59,80.63,56662.0,78.146,78.1556,77.8658,77.9044,56662.0
2024-03-25 15:00:00,80.63,80.89,80.58,80.85,74086.0,77.9044,78.1556,77.8561,78.117,74086.0
2024-03-25 15:30:00,80.86,81.02,80.72,80.88,248238.0,78.1267,78.2813,77.9914,78.146,248238.0
2024-03-26 09:30:00,81.1,81.56,80.95,81.16,80091.0,78.3585,78.803,78.2136,78.4165,80091.0
2024-03-26 10:00:00,81.16,81.2,80.94,81.19,55766.0,78.4165,78.4552,78.204,78.4455,55766.0
2024-03-26 10:30:00,81.18,81.44,81.17,81.4,48606.0,78.4358,78.6871,78.4262,78.6484,48606.0
2024-03-26 11:00:00,81.4,81.62,81.38,81.55,103831.0,78.6484,78.861,78.6291,78.7933,103831.0
2024-03-26 11:30:00,81.56,81.58,81.49,81.57,42364.0,78.803,78.8223,78.7354,78.8127,42364.0
2024-03-26 12:00:00,81.56,81.56,81.45,81.48,46650.0,78.803,78.803,78.6967,78.7257,46650.0
2024-03-26 12:30:00,81.48,81.56,81.46,81.55,34599.0,78.7257,78.803,78.7064,78.7933,34599.0
2024-03-26 13:00:00,81.55,81.58,81.48,81.49,43539.0,78.7933,78.8223,78.7257,78.7354,43539.0
2024-03-26 13:30:00,81.49,81.5,81.3,81.31,28900.0,78.7354,78.745,78.5518,78.5614,28900.0
2024-03-26 14:00:00,81.31,81.32,81.21,81.21,34353.0,78.5614,78.5711,78.4648,78.4648,34353.0
2024-03-26 14:30:00,81.21,81.24,81.13,81.19,43129.0,78.4648,78.4938,78.3875,78.4455,43129.0
2024-03-26 15:00:00,81.18,81.34,81.16,81.31,49255.0,78.4358,78.5904,78.4165,78.5614,49255.0
2024-03-26 15:30:00,81.31,81.35,80.79,80.87,394249.0,78.5614,78.6001,78.059,78.1363,394249.0
2024-03-27 09:30:00,81.4,82.33,80.93,81.75,156290.0,78.6484,79.547,78.1943,78.9866,156290.0
2024-03-27 10:00:00,81.72,81.83,81.45,81.65,85291.0,78.9576,79.0639,78.6967,78.89,85291.0
2024-03-27 10:30:00,81.64,81.74,81.62,81.68,61872.0,78.8803,78.9769,78.861,78.9189,61872.0
2024-03-27 11:00:00,81.67,81.79,81.63,81.74,44881.0,78.9093,79.0252,78.8706,78.9769,44881.0
2024-03-27 11:30:00,81.73,81.81,81.67,81.74,38360.0,78.9673,79.0445,78.9093,78.9769,38360.0
2024-03-27 12:00:00,81.73,81.74,81.5,81.5,47783.0,78.9673,78.9769,78.745,78.745,47783.0
2024-03-27 12:30:00,81.52,81.53,81.38,81.4,39565.0,78.7643,78.774,78.6291,78.6484,39565.0
2024-03-27 13:00:00,81.39,81.49,81.32,81.4,42310.0,78.6387,78.7354,78.5711,78.6484,42310.0
2024-03-27 13:30:00,81.41,81.42,81.34,81.41,31843.0,78.6581,78.6677,78.5904,78.6581,31843.0
2024-03-27 14:00:00,81.41,81.5,81.36,81.44,38218.0,78.6581,78.745,78.6098,78.6871,38218.0
2024-03-27 14:30:00,81.44,81.49,81.42,81.45,43659.0,78.6871,78.7354,78.6677,78.6967,43659.0
2024-03-27 15:00:00,81.46,81.69,81.39,81.67,64317.0,78.7064,78.9286,78.6387,78.9093,64317.0
2024-03-27 15:30:00,81.67,81.94,81.64,81.93,228783.0,78.9093,79.1702,78.8803,79.1605,228783.0
2024-03-28 09:30:00,82.08,82.23,81.55,82.06,152121.0,79.3054,79.4503,78.7933,79.2861,152121.0
2024-03-28 10:00:00,82.06,82.2,81.67,81.75,128529.0,79.2861,79.4214,78.9093,78.9866,128529.0
2024-03-28 10:30:00,81.76,81.81,81.66,81.69,78565.0,78.9962,79.0445,78.8996,78.9286,78565.0
2024-03-28 11:00:00,81.68,81.8,81.64,81.66,51948.0,78.9189,79.0349,78.8803,78.8996,51948.0
2024-03-28 11:30:00,81.66,81.66,81.39,81.39,55813.0,78.8996,78.8996,78.6387,78.6387,55813.0
2024-03-28 12:00:00,81.41,81.53,81.31,81.38,64292.0,78.6581,78.774,78.5614,78.6291,64292.0
2024-03-28 12:30:00,81.37,81.39,81.2,81.29,62076.0,78.6194,78.6387,78.4552,78.5421,62076.0
2024-03-28 13:00:00,81.28,81.44,81.25,81.37,53205.0,78.5325,78.6871,78.5035,78.6194,53205.0
2024-03-28 13:30:00,81.38,81.48,81.32,81.42,58761.0,78.6291,78.7257,78.5711,78.6677,58761.0
2024-03-28 14:00:00,81.41,81.44,81.24,81.31,83048.0,78.6581,78.6871,78.4938,78.5614,83048.0
2024-03-28 14:30:00,81.32,81.34,81.16,81.31,115173.0,78.5711,78.5904,78.4165,78.5614,115173.0
2024-03-28 15:00:00,81.32,81.33,81.15,81.26,110544.0,78.5711,78.5808,78.4069,78.5131,110544.0
2024-03-28 15:30:00,81.26,81.33,81.09,81.14,627931.0,78.5131,78.5808,78.3489,78.3972,627931.0
2024-04-01 09:30:00,80.88,81.34,80.67,81.05,129293.0,78.146,78.5904,77.9431,78.3102,129293.0
2024-04-01 10:00:00,81.02,81.18,80.97,81.07,72067.0,78.2813,78.4358,78.2329,78.3296,72067.0
2024-04-01 10:30:00,81.08,81.11,80.98,81.0,109794.0,78.3392,78.3682,78.2426,78.2619,109794.0
2024-04-01 11:00:00,81.0,81.11,80.98,81.08,85377.0,78.2619,78.3682,78.2426,78.3392,85377.0
2024-04-01 11:30:00,81.08,81.09,80.71,80.72,99523.0,78.3392,78.3489,77.9817,77.9914,99523.0
2024-04-01 12:00:00,80.71,80.93,80.71,80.85,53760.0,77.9817,78.1943,77.9817,78.117,53760.0
2024-04-01 12:30:00,80.85,80.97,80.83,80.97,71281.0,78.117,78.2329,78.0977,78.2329,71281.0
2024-04-01 13:00:00,80.97,81.05,80.88,81.01,39579.0,78.2329,78.3102,78.146,78.2716,39579.0
2024-04-01 13:30:00,81.01,81.01,80.88,80.96,44464.0,78.2716,78.2716,78.146,78.2233,44464.0
2024-04-01 14:00:00,80.95,80.97,80.84,80.85,60528.0,78.2136,78.2329,78.1073,78.117,60528.0
2024-04-01 14:30:00,80.84,80.94,80.82,80.88,78651.0,78.1073,78.204,78.088,78.146,78651.0
2024-04-01 15:00:00,80.89,80.89,80.75,80.86,103219.0,78.1556,78.1556,78.0204,78.1267,103219.0
2024-04-01 15:30:00,80.86,80.91,80.55,80.56,333295.0,78.1267,78.175,77.8271,77.8368,333295.0
2024-04-02 09:30:00,80.65,81.02,80.55,80.74,141631.0,77.9238,78.2813,77.8271,78.0107,141631.0
2024-04-02 10:00:00,80.76,80.89,80.5,80.69,68028.0,78.03,78.1556,77.7788,77.9624,68028.0
2024-04-02 10:30:00,80.7,80.7,80.54,80.69,105933.0,77.9721,77.9721,77.8175,77.9624,105933.0
2024-04-02 11:00:00,80.68,80.68,80.57,80.57,32974.0,77.9527,77.9527,77.8465,77.8465,32974.0
2024-04-02 11:30:00,80.58,80.66,80.43,80.53,217495.0,77.8561,77.9334,77.7112,77.8078,217495.0
2024-04-02 12:00:00,80.52,80.84,80.52,80.77,30768.0,77.7982,78.1073,77.7982,78.0397,30768.0
2024-04-02 12:30:00,80.76,81.08,80.73,80.94,128515.0,78.03,78.3392,78.0011,78.204,128515.0
2024-04-02 13:00:00,80.94,81.0,80.75,80.76,33932.0,78.204,78.2619,78.0204,78.03,33932.0
2024-04-02 13:30:00,80.74,80.74,80.55,80.64,49497.0,78.0107,78.0107,77.8271,77.9141,49497.0
2024-04-02 14:00:00,80.64,80.7,80.62,80.65,86202.0,77.9141,77.9721,77.8948,77.9238,86202.0
2024-04-02 14:30:00,80.66,80.73,80.65,80.69,59365.0,77.9334,78.0011,77.9238,77.9624,59365.0
2024-04-02 15:00:00,80.69,80.82,80.5,80.51,84445.0,77.9624,78.088,77.7788,77.7885,84445.0
2024-04-02 15:30:00,80.52,80.63,80.32,80.44,295759.0,77.7982,77.9044,77.6049,77.7209,295759.0
2024-04-03 09:30:00,80.32,80.52,79.8,79.86,113545.0,77.6049,77.7982,77.1025,77.1605,113545.0
2024-04-03 10:00:00,79.87,80.03,79.86,79.97,92442.0,77.1701,77.3247,77.1605,77.2667,92442.0
2024-04-03 10:30:00,79.98,80.1,79.85,80.0,102121.0,77.2764,77.3924,77.1508,77.2957,102121.0
2024-04-03 11:00:00,79.99,80.08,79.97,80.01,71044.0,77.2861,77.373,77.2667,77.3054,71044.0
2024-04-03 11:30:00,80.01,80.04,79.93,79.97,88698.0,77.3054,77.3344,77.2281,77.2667,88698.0
2024-04-03 12:00:00,79.99,80.16,79.97,80.04,109492.0,77.2861,77.4503,77.2667,77.3344,109492.0
2024-04-03 12:30:00,80.04,80.04,79.93,80.0,76883.0,77.3344,77.3344,77.2281,77.2957,76883.0
2024-04-03 13:00:00,80.0,80.11,79.94,80.05,122730.0,77.2957,77.402,77.2378,77.344,122730.0
2024-04-03 13:30:00,80.05,80.08,79.99,80.08,75284.0,77.344,77.373,77.2861,77.373,75284.0
2024-04-03 14:00:00,80.08,80.24,80.06,80.14,106913.0,77.373,77.5276,77.3537,77.431,106913.0
2024-04-03 14:30:00,80.13,80.18,79.98,80.11,84819.0,77.4213,77.4696,77.2764,77.402,84819.0
2024-04-03 15:00:00,80.11,80.26,80.03,80.08,95666.0,77.402,77.5469,77.3247,77.373,95666.0
2024-04-03 15:30:00,80.08,80.11,79.87,79.95,383367.0,77.373,77.402,77.1701,77.2474,383367.0
2024-04-04 09:30:00,79.82,79.86,79.27,79.33,166631.0,77.6256,77.6645,77.0907,77.149,166631.0
2024-04-04 10:00:00,79.29,79.3,77.05,77.83,515976.0,77.1101,77.1198,74.9317,75.6903,515976.0
2024-04-04 10:30:00,77.85,78.26,77.56,77.9,445155.0,75.7097,76.1084,75.4277,75.7583,445155.0
2024-04-04 11:00:00,77.89,78.15,77.83,77.85,232736.0,75.7486,76.0015,75.6903,75.7097,232736.0
2024-04-04 11:30:00,77.85,78.11,77.8,78.05,293397.0,75.7097,75.9626,75.6611,75.9042,293397.0
2024-04-04 12:00:00,78.04,78.13,77.91,77.99,150042.0,75.8945,75.982,75.7681,75.8459,150042.0
2024-04-04 12:30:00,77.98,77.99,77.47,77.53,132422.0,75.8361,75.8459,75.3402,75.3985,132422.0
2024-04-04 13:00:00,77.5,77.83,77.46,77.69,109067.0,75.3693,75.6903,75.3304,75.5541,109067.0
2024-04-04 13:30:00,77.68,77.69,77.46,77.5,168934.0,75.5444,75.5541,75.3304,75.3693,168934.0
2024-04-04 14:00:00,77.47,77.49,76.79,76.79,150464.0,75.3402,75.3596,74.6789,74.6789,150464.0
2024-04-04 14:30:00,76.76,77.01,76.61,76.97,199999.0,74.6497,74.8928,74.5038,74.8539,199999.0
2024-04-04 15:00:00,76.96,77.03,76.88,76.9,185603.0,74.8442,74.9123,74.7664,74.7858,185603.0
2024-04-04 15:30:00,76.9,76.93,76.5,76.54,574434.0,74.7858,74.815,74.3968,74.4357,574434.0
2024-04-05 09:30:00,76.36,76.92,75.94,75.96,431792.0,74.2607,74.8053,73.8522,73.8717,431792.0
2024-04-05 10:00:00,75.92,76.2,75.7,75.91,104601.0,73.8328,74.1051,73.6188,73.823,104601.0
2024-04-05 10:30:00,75.9,76.2,75.84,75.97,142072.0,73.8133,74.1051,73.755,73.8814,142072.0
2024-04-05 11:00:00,75.96,76.06,75.77,76.01,95588.0,73.8717,73.9689,73.6869,73.9203,95588.0
2024-04-05 11:30:00,75.99,76.04,75.85,75.91,90398.0,73.9008,73.9495,73.7647,73.823,90398.0
2024-04-05 12:00:00,75.92,76.09,75.9,76.09,95463.0,73.8328,73.9981,73.8133,73.9981,95463.0
2024-04-05 12:30:00,76.07,76.08,75.86,75.96,73564.0,73.9786,73.9884,73.7744,73.8717,73564.0
2024-04-05 13:00:00,75.95,75.98,75.75,75.82,62861.0,73.8619,73.8911,73.6674,73.7355,62861.0
2024-04-05 13:30:00,75.82,75.83,75.54,75.61,76130.0,73.7355,73.7452,73.4632,73.5313,76130.0
2024-04-05 14:00:00,75.63,75.92,75.56,75.84,116830.0,73.5507,73.8328,73.4827,73.755,116830.0
2024-04-05 14:30:00,75.85,75.96,75.79,75.88,74249.0,73.7647,73.8717,73.7063,73.7939,74249.0
2024-04-05 15:00:00,75.87,75.94,75.82,75.94,98776.0,73.7841,73.8522,73.7355,73.8522,98776.0
2024-04-05 15:30:00,75.93,76.73,75.9,76.66,635654.0,73.8425,74.6205,73.8133,74.5524,635654.0
2024-04-08 09:30:00,76.37,76.79,76.25,76.68,104870.0,74.2704,74.6789,74.1537,74.5719,104870.0
2024-04-08 10:00:00,76.7,76.76,76.52,76.68,94404.0,74.5913,74.6497,74.4163,74.5719,94404.0
2024-04-08 10:30:00,76.72,76.74,76.17,76.25,150433.0,74.6108,74.6302,74.0759,74.1537,150433.0
2024-04-08 11:00:00,76.24,76.48,76.24,76.27,75985.0,74.144,74.3774,74.144,74.1731,75985.0
2024-04-08 11:30:00,76.25,76.46,76.18,76.43,137648.0,74.1537,74.3579,74.0856,74.3288,137648.0
2024-04-08 12:00:00,76.44,76.7,76.44,76.7,65509.0,74.3385,74.5913,74.3385,74.5913,65509.0
2024-04-08 12:30:00,76.7,76.77,76.65,76.76,67003.0,74.5913,74.6594,74.5427,74.6497,67003.0
2024-04-08 13:00:00,76.76,76.9,76.74,76.82,64513.0,74.6497,74.7858,74.6302,74.708,64513.0
2024-04-08 13:30:00,76.81,76.88,76.77,76.85,60022.0,74.6983,74.7664,74.6594,74.7372,60022.0
2024-04-08 14:00:00,76.86,76.91,76.82,76.87,60778.0,74.7469,74.7956,74.708,74.7567,60778.0
2024-04-08 14:30:00,76.88,76.92,76.74,76.76,58049.0,74.7664,74.8053,74.6302,74.6497,58049.0
2024-04-08 15:00:00,76.77,76.86,76.7,76.8,120594.0,74.6594,74.7469,74.5913,74.6886,120594.0
2024-04-08 15:30:00,76.81,76.81,76.6,76.75,409082.0,74.6983,74.6983,74.4941,74.64,409082.0
2024-04-09 09:30:00,77.0,77.23,76.76,76.92,101015.0,74.8831,75.1068,74.6497,74.8053,101015.0
2024-04-09 10:00:00,76.89,77.16,76.87,76.97,75035.0,74.7761,75.0387,74.7567,74.8539,75035.0
2024-04-09 10:30:00,76.95,77.04,76.8,77.04,82951.0,74.8345,74.922,74.6886,74.922,82951.0
2024-04-09 11:00:00,77.05,77.19,76.98,77.07,99967.0,74.9317,75.0679,74.8636,74.9512,99967.0
2024-04-09 11:30:00,77.08,77.14,77.0,77.08,57104.0,74.9609,75.0192,74.8831,74.9609,57104.0
2024-04-09 12:00:00,77.08,77.11,77.0,77.01,48121.0,74.9609,74.9901,74.8831,74.8928,48121.0
2024-04-09 12:30:00,77.03,77.13,77.02,77.09,54305.0,74.9123,75.0095,74.9025,74.9706,54305.0
2024-04-09 13:00:00,77.09,77.32,77.08,77.22,84382.0,74.9706,75.1943,74.9609,75.097,84382.0
2024-04-09 13:30:00,77.21,77.27,77.21,77.22,36660.0,75.0873,75.1457,75.0873,75.097,36660.0
2024-04-09 14:00:00,77.22,77.23,77.09,77.09,51335.0,75.097,75.1068,74.9706,74.9706,51335.0
2024-04-09 14:30:00,77.1,77.16,77.06,77.16,51888.0,74.9803,75.0387,74.9414,75.0387,51888.0
2024-04-09 15:00:00,77.16,77.44,77.14,77.44,114248.0,75.0387,75.311,75.0192,75.311,114248.0
2024-04-09 15:30:00,77.41,77.52,77.37,77.51,424601.0,75.2818,75.3888,75.2429,75.3791,424601.0
2024-04-10 09:30:00,77.09,77.38,76.88,77.13,85385.0,74.9706,75.2526,74.7664,75.0095,85385.0
2024-04-10 10:00:00,77.14,77.4,77.14,77.31,62854.0,75.0192,75.2721,75.0192,75.1846,62854.0
2024-04-10 10:30:00,77.3,77.43,77.29,77.43,50806.0,75.1748,75.3013,75.1651,75.3013,50806.0
2024-04-10 11:00:00,77.41,77.41,77.2,77.26,95343.0,75.2818,75.2818,75.0776,75.1359,95343.0
2024-04-10 11:30:00,77.27,77.27,77.0,77.03,76603.0,75.1457,75.1457,74.8831,74.9123,76603.0
2024-04-10 12:00:00,77.0,77.02,76.81,76.87,34149.0,74.8831,74.9025,74.6983,74.7567,34149.0
2024-04-10 12:30:00,76.86,77.0,76.72,76.95,44097.0,74.7469,74.8831,74.6108,74.8345,44097.0
2024-04-10 13:00:00,76.94,77.0,76.73,76.93,41110.0,74.8247,74.8831,74.6205,74.815,41110.0
2024-04-10 13:30:00,76.91,76.99,76.68,76.86,34728.0,74.7956,74.8734,74.5719,74.7469,34728.0
2024-04-10 14:00:00,76.88,77.03,76.75,76.75,39734.0,74.7664,74.9123,74.64,74.64,39734.0
2024-04-10 14:30:00,76.76,76.93,76.72,76.74,45104.0,74.6497,74.815,74.6108,74.6302,45104.0
2024-04-10 15:00:00,76.73,76.98,76.7,76.91,99848.0,74.6205,74.8636,74.5913,74.7956,99848.0
2024-04-10 15:30:00,76.9,77.01,76.79,76.94,315488.0,74.7858,74.8928,74.6789,74.8247,315488.0
2024-04-11 09:30:00,77.07,77.22,76.81,76.94,62130.0,74.9512,75.097,74.6983,74.8247,62130.0
2024-04-11 10:00:00,76.95,76.97,76.49,76.54,132291.0,74.8345,74.8539,74.3871,74.4357,132291.0
2024-04-11 10:30:00,76.56,76.59,76.41,76.53,69151.0,74.4552,74.4844,74.3093,74.426,69151.0
2024-04-11 11:00:00,76.52,76.61,76.49,76.59,52677.0,74.4163,74.5038,74.3871,74.4844,52677.0
2024-04-11 11:30:00,76.58,76.76,76.54,76.73,54101.0,74.4746,74.6497,74.4357,74.6205,54101.0
2024-04-11 12:00:00,76.74,76.95,76.71,76.75,65300.0,74.6302,74.8345,74.6011,74.64,65300.0
2024-04-11 12:30:00,76.74,76.88,76.7,76.83,38193.0,74.6302,74.7664,74.5913,74.7178,38193.0
2024-04-11 13:00:00,76.83,76.92,76.75,76.84,65869.0,74.7178,74.8053,74.64,74.7275,65869.0
2024-04-11 13:30:00,76.84,76.88,76.67,76.72,38288.0,74.7275,74.7664,74.5622,74.6108,38288.0
2024-04-11 14:00:00,76.71,76.81,76.65,76.7,78501.0,74.6011,74.6983,74.5427,74.5913,78501.0
2024-04-11 14:30:00,76.7,76.77,76.65,76.75,67048.0,74.5913,74.6594,74.5427,74.64,67048.0
2024-04-11 15:00:00,76.76,76.8,76.61,76.67,82806.0,74.6497,74.6886,74.5038,74.5622,82806.0
2024-04-11 15:30:00,76.66,76.77,76.48,76.57,333075.0,74.5524,74.6594,74.3774,74.4649,333075.0
2024-04-12 09:30:00,76.11,76.41,75.85,76.11,112363.0,74.0175,74.3093,73.7647,74.0175,112363.0
2024-04-12 10:00:00,76.09,76.09,75.62,75.65,98485.0,73.9981,73.9981,73.541,73.5702,98485.0
2024-04-12 10:30:00,75.65,76.01,75.6,75.98,64306.0,73.5702,73.9203,73.5216,73.8911,64306.0
2024-04-12 11:00:00,75.95,75.99,75.71,75.87,58092.0,73.8619,73.9008,73.6285,73.7841,58092.0
2024-04-12 11:30:00,75.86,75.89,75.55,75.63,56701.0,73.7744,73.8036,73.4729,73.5507,56701.0
2024-04-12 12:00:00,75.61,75.71,75.56,75.64,58700.0,73.5313,73.6285,73.4827,73.5605,58700.0
2024-04-12 12:30:00,75.65,75.65,75.46,75.53,73315.0,73.5702,73.5702,73.3854,73.4535,73315.0
2024-04-12 13:00:00,75.52,75.56,75.4,75.43,68189.0,73.4438,73.4827,73.3271,73.3562,68189.0
2024-04-12 13:30:00,75.41,75.56,75.34,75.38,61811.0,73.3368,73.4827,73.2687,73.3076,61811.0
2024-04-12 14:00:00,75.38,75.6,75.28,75.43,59392.0,73.3076,73.5216,73.2104,73.3562,59392.0
2024-04-12 14:30:00,75.43,75.49,75.3,75.47,91165.0,73.3562,73.4146,73.2298,73.3951,91165.0
2024-04-12 15:00:00,75.44,75.44,75.27,75.33,69983.0,73.366,73.366,73.2006,73.259,69983.0
2024-04-12 15:30:00,75.33,75.42,75.13,75.26,263542.0,73.259,73.3465,73.0645,73.1909,263542.0
2024-04-15 09:30:00,75.81,76.11,75.66,75.75,88984.0,73.7258,74.0175,73.5799,73.6674,88984.0
2024-04-15 10:00:00,75.76,75.76,75.29,75.61,65386.0,73.6772,73.6772,73.2201,73.5313,65386.0
2024-04-15 10:30:00,75.62,75.7,75.54,75.59,50291.0,73.541,73.6188,73.4632,73.5118,50291.0
2024-04-15 11:00:00,75.59,75.72,75.53,75.65,39759.0,73.5118,73.6383,73.4535,73.5702,39759.0
2024-04-15 11:30:00,75.66,75.93,75.66,75.91,43406.0,73.5799,73.8425,73.5799,73.823,43406.0
2024-04-15 12:00:00,75.93,76.01,75.75,75.79,37118.0,73.8425,73.9203,73.6674,73.7063,37118.0
2024-04-15 12:30:00,75.78,75.84,75.7,75.74,34782.0,73.6966,73.755,73.6188,73.6577,34782.0
2024-04-15 13:00:00,75.72,75.73,75.53,75.55,35141.0,73.6383,73.648,73.4535,73.4729,35141.0
2024-04-15 13:30:00,75.53,75.72,75.44,75.49,51170.0,73.4535,73.6383,73.366,73.4146,51170.0
2024-04-15 14:00:00,75.48,75.59,75.39,75.41,65339.0,73.4049,73.5118,73.3173,73.3368,65339.0
2024-04-15 14:30:00,75.39,75.6,75.19,75.29,48879.0,73.3173,73.5216,73.1228,73.2201,48879.0
2024-04-15 15:00:00,75.28,75.52,75.23,75.49,92643.0,73.2104,73.4438,73.1617,73.4146,92643.0
2024-04-15 15:30:00,75.49,75.69,75.45,75.65,653756.0,73.4146,73.6091,73.3757,73.5702,653756.0
2024-04-16 09:30:00,75.79,75.96,75.41,75.59,133506.0,73.7063,73.8717,73.3368,73.5118,133506.0
2024-04-16 10:00:00,75.59,75.74,75.43,75.64,119935.0,73.5118,73.6577,73.3562,73.5605,119935.0
2024-04-16 10:30:00,75.63,75.92,75.62,75.9,94533.0,73.5507,73.8328,73.541,73.8133,94533.0
2024-04-16 11:00:00,75.91,76.1,75.86,76.09,98717.0,73.823,74.0078,73.7744,73.9981,98717.0
2024-04-16 11:30:00,76.08,76.16,75.97,76.07,80083.0,73.9884,74.0662,73.8814,73.9786,80083.0
2024-04-16 12:00:00,76.08,76.14,75.94,76.08,70256.0,73.9884,74.0467,73.8522,73.9884,70256.0
2024-04-16 12:30:00,76.11,76.14,76.03,76.06,51381.0,74.0175,74.0467,73.9397,73.9689,51381.0
2024-04-16 13:00:00,76.06,76.07,75.87,75.93,72717.0,73.9689,73.9786,73.7841,73.8425,72717.0
2024-04-16 13:30:00,75.94,75.94,75.77,75.86,45857.0,73.8522,73.8522,73.6869,73.7744,45857.0
2024-04-16 14:00:00,75.84,76.07,75.67,75.7,63239.0,73.755,73.9786,73.5896,73.6188,63239.0
2024-04-16 14:30:00,75.72,76.01,75.71,76.01,48596.0,73.6383,73.9203,73.6285,73.9203,48596.0
2024-04-16 15:00:00,76.01,76.03,75.87,76.03,76731.0,73.9203,73.9397,73.7841,73.9397,76731.0
2024-04-16 15:30:00,76.02,76.03,75.78,75.83,307258.0,73.93,73.9397,73.6966,73.7452,307258.0
2024-04-17 09:30:00,76.34,76.49,75.77,75.82,73805.0,74.2412,74.3871,73.6869,73.7355,73805.0
2024-04-17 10:00:00,75.8,75.83,75.35,75.37,122988.0,73.7161,73.7452,73.2784,73.2979,122988.0
2024-04-17 10:30:00,75.36,75.41,75.26,75.39,104154.0,73.2882,73.3368,73.1909,73.3173,104154.0
2024-04-17 11:00:00,75.41,75.51,74.92,74.92,99304.0,73.3368,73.434,72.8603,72.8603,99304.0
2024-04-17 11:30:00,74.92,74.93,74.73,74.88,144107.0,72.8603,72.87,72.6755,72.8214,144107.0
2024-04-17 12:00:00,74.89,74.91,74.66,74.8,69914.0,72.8311,72.8505,72.6074,72.7436,69914.0
2024-04-17 12:30:00,74.8,74.94,74.75,74.91,45254.0,72.7436,72.8797,72.6949,72.8505,45254.0
2024-04-17 13:00:00,74.89,75.15,74.89,75.11,53201.0,72.8311,73.0839,72.8311,73.045,53201.0
2024-04-17 13:30:00,75.09,75.09,74.88,75.02,47632.0,73.0256,73.0256,72.8214,72.9575,47632.0
2024-04-17 14:00:00,75.02,75.12,74.99,75.07,56150.0,72.9575,73.0548,72.9283,73.0061,56150.0
2024-04-17 14:30:00,75.06,75.3,75.05,75.14,51697.0,72.9964,73.2298,72.9867,73.0742,51697.0
2024-04-17 15:00:00,75.12,75.25,74.98,75.25,76460.0,73.0548,73.1812,72.9186,73.1812,76460.0
2024-04-17 15:30:00,75.26,75.46,75.14,75.43,362100.0,73.1909,73.3854,73.0742,73.3562,362100.0
2024-04-18 09:30:00,75.75,75.98,75.62,75.89,62229.0,73.6674,73.8911,73.541,73.8036,62229.0
2024-04-18 10:00:00,75.88,75.9,75.64,75.71,65255.0,73.7939,73.8133,73.5605,73.6285,65255.0
2024-04-18 10:30:00,75.71,75.97,75.69,75.97,123777.0,73.6285,73.8814,73.6091,73.8814,123777.0
2024-04-18 11:00:00,75.98,76.04,75.88,75.94,52504.0,73.8911,73.9495,73.7939,73.8522,52504.0
2024-04-18 11:30:00,75.91,75.91,75.68,75.81,62413.0,73.823,73.823,73.5994,73.7258,62413.0
2024-04-18 12:00:00,75.81,75.89,75.79,75.84,40152.0,73.7258,73.8036,73.7063,73.755,40152.0
2024-04-18 12:30:00,75.84,75.85,75.52,75.52,37670.0,73.755,73.7647,73.4438,73.4438,37670.0
2024-04-18 13:00:00,75.53,75.67,75.44,75.67,39420.0,73.4535,73.5896,73.366,73.5896,39420.0
2024-04-18 13:30:00,75.65,75.67,75.48,75.6,77307.0,73.5702,73.5896,73.4049,73.5216,77307.0
2024-04-18 14:00:00,75.61,75.69,75.54,75.6,47454.0,73.5313,73.6091,73.4632,73.5216,47454.0
2024-04-18 14:30:00,75.6,75.67,75.52,75.63,55061.0,73.5216,73.5896,73.4438,73.5507,55061.0
2024-04-18 15:00:00,75.64,75.72,75.56,75.61,54699.0,73.5605,73.6383,73.4827,73.5313,54699.0
2024-04-18 15:30:00,75.62,75.69,75.48,75.64,369185.0,73.541,73.6091,73.4049,73.5605,369185.0
2024-04-19 09:30:00,76.02,76.17,75.81,76.07,208824.0,73.93,74.0759,73.7258,73.9786,208824.0
2024-04-19 10:00:00,76.09,76.25,75.92,76.08,76302.0,73.9981,74.1537,73.8328,73.9884,76302.0
2024-04-19 10:30:00,76.07,76.19,75.9,76.01,78731.0,73.9786,74.0953,73.8133,73.9203,78731.0
2024-04-19 11:00:00,76.0,76.06,75.9,76.04,60712.0,73.9106,73.9689,73.8133,73.9495,60712.0
2024-04-19 11:30:00,76.05,76.12,75.98,75.99,86861.0,73.9592,74.0273,73.8911,73.9008,86861.0
2024-04-19 12:00:00,76.01,76.1,75.83,75.91,59179.0,73.9203,74.0078,73.7452,73.823,59179.0
2024-04-19 12:30:00,75.92,76.26,75.91,76.18,67879.0,73.8328,74.1634,73.823,74.0856,67879.0
2024-04-19 13:00:00,76.18,76.31,76.16,76.17,53770.0,74.0856,74.212,74.0662,74.0759,53770.0
2024-04-19 13:30:00,76.17,76.34,76.12,76.29,45410.0,74.0759,74.2412,74.0273,74.1926,45410.0
2024-04-19 14:00:00,76.29,76.43,76.24,76.35,56771.0,74.1926,74.3288,74.144,74.2509,56771.0
2024-04-19 14:30:00,76.35,76.47,76.26,76.47,64936.0,74.2509,74.3677,74.1634,74.3677,64936.0
2024-04-19 15:00:00,76.45,76.58,76.43,76.51,78075.0,74.3482,74.4746,74.3288,74.4066,78075.0
2024-04-19 15:30:00,76.52,76.77,76.42,76.73,496318.0,74.4163,74.6594,74.319,74.6205,496318.0
2024-04-22 09:30:00,77.09,77.2,76.61,76.88,59885.0,74.9706,75.0776,74.5038,74.7664,59885.0
2024-04-22 10:00:00,76.88,77.13,76.73,77.12,79184.0,74.7664,75.0095,74.6205,74.9998,79184.0
2024-04-22 10:30:00,77.13,77.16,77.02,77.04,65770.0,75.0095,75.0387,74.9025,74.922,65770.0
2024-04-22 11:00:00,77.03,77.24,77.01,77.13,100085.0,74.9123,75.1165,74.8928,75.0095,100085.0
2024-04-22 11:30:00,77.13,77.19,77.01,77.06,52160.0,75.0095,75.0679,74.8928,74.9414,52160.0
2024-04-22 12:00:00,77.07,77.24,77.04,77.17,54665.0,74.9512,75.1165,74.922,75.0484,54665.0
2024-04-22 12:30:00,77.18,77.29,77.18,77.24,33605.0,75.0581,75.1651,75.0581,75.1165,33605.0
2024-04-22 13:00:00,77.25,77.33,77.2,77.32,64620.0,75.1262,75.204,75.0776,75.1943,64620.0
2024-04-22 13:30:00,77.32,77.62,77.3,77.56,60841.0,75.1943,75.486,75.1748,75.4277,60841.0
2024-04-22 14:00:00,77.56,77.7,77.54,77.64,53993.0,75.4277,75.5638,75.4082,75.5055,53993.0
2024-04-22 14:30:00,77.64,77.65,77.44,77.53,57629.0,75.5055,75.5152,75.311,75.3985,57629.0
2024-04-22 15:00:00,77.53,77.56,77.26,77.31,106162.0,75.3985,75.4277,75.1359,75.1846,106162.0
2024-04-22 15:30:00,77.3,77.33,77.19,77.33,306871.0,75.1748,75.204,75.0679,75.204,306871.0
2024-04-23 09:30:00,77.64,77.71,77.41,77.51,78325.0,75.5055,75.5736,75.2818,75.3791,78325.0
2024-04-23 10:00:00,77.5,77.54,77.1,77.24,70080.0,75.3693,75.4082,74.9803,75.1165,70080.0
2024-04-23 10:30:00,77.26,77.51,77.24,77.36,90031.0,75.1359,75.3791,75.1165,75.2332,90031.0
2024-04-23 11:00:00,77.36,77.38,77.18,77.18,44784.0,75.2332,75.2526,75.0581,75.0581,44784.0
2024-04-23 11:30:00,77.18,77.29,77.11,77.27,52075.0,75.0581,75.1651,74.9901,75.1457,52075.0
2024-04-23 12:00:00,77.27,77.35,77.03,77.08,47457.0,75.1457,75.2235,74.9123,74.9609,47457.0
2024-04-23 12:30:00,77.06,77.2,77.0,77.03,65945.0,74.9414,75.0776,74.8831,74.9123,65945.0
2024-04-23 13:00:00,77.03,77.08,76.91,76.98,47730.0,74.9123,74.9609,74.7956,74.8636,47730.0
2024-04-23 13:30:00,76.98,77.08,76.94,76.99,61390.0,74.8636,74.9609,74.8247,74.8734,61390.0
2024-04-23 14:00:00,77.0,77.23,76.96,77.07,51038.0,74.8831,75.1068,74.8442,74.9512,51038.0
2024-04-23 14:30:00,77.06,77.07,76.9,76.96,83793.0,74.9414,74.9512,74.7858,74.8442,83793.0
2024-04-23 15:00:00,76.96,76.98,76.83,76.92,75889.0,74.8442,74.8636,74.7178,74.8053,75889.0
2024-04-23 15:30:00,76.9,76.99,76.81,76.94,294160.0,74.7858,74.8734,74.6983,74.8247,294160.0
2024-04-24 09:30:00,76.8,77.15,76.6,76.95,120745.0,74.6886,75.029,74.4941,74.8345,120745.0
2024-04-24 10:00:00,76.98,77.22,76.85,77.19,74023.0,74.8636,75.097,74.7372,75.0679,74023.0
2024-04-24 10:30:00,77.18,77.32,77.14,77.32,42304.0,75.0581,75.1943,75.0192,75.1943,42304.0
2024-04-24 11:00:00,77.31,77.31,77.13,77.15,32905.0,75.1846,75.1846,75.0095,75.029,32905.0
2024-04-24 11:30:00,77.15,77.44,77.15,77.31,54928.0,75.029,75.311,75.029,75.1846,54928.0
2024-04-24 12:00:00,77.31,77.42,77.24,77.34,51178.0,75.1846,75.2915,75.1165,75.2137,51178.0
2024-04-24 12:30:00,77.34,77.36,77.19,77.23,38147.0,75.2137,75.2332,75.0679,75.1068,38147.0
2024-04-24 13:00:00,77.24,77.37,77.21,77.36,43852.0,75.1165,75.2429,75.0873,75.2332,43852.0
2024-04-24 13:30:00,77.37,77.46,77.31,77.43,49530.0,75.2429,75.3304,75.1846,75.3013,49530.0
2024-04-24 14:00:00,77.42,77.45,77.36,77.42,43694.0,75.2915,75.3207,75.2332,75.2915,43694.0
2024-04-24 14:30:00,77.43,77.43,77.19,77.2,47947.0,75.3013,75.3013,75.0679,75.0776,47947.0
2024-04-24 15:00:00,77.19,77.46,77.15,77.45,63263.0,75.0679,75.3304,75.029,75.3207,63263.0
2024-04-24 15:30:00,77.44,77.53,77.29,77.29,284434.0,75.311,75.3985,75.1651,75.1651,284434.0
2024-04-25 09:30:00,77.38,77.95,77.02,77.1,131029.0,75.2526,75.807,74.9025,74.9803,131029.0
2024-04-25 10:00:00,77.1,77.2,76.76,76.77,102236.0,74.9803,75.0776,74.6497,74.6594,102236.0
2024-04-25 10:30:00,76.8,76.99,76.77,76.78,101157.0,74.6886,74.8734,74.6594,74.6691,101157.0
2024-04-25 11:00:00,76.78,76.85,76.71,76.78,75317.0,74.6691,74.7372,74.6011,74.6691,75317.0
2024-04-25 11:30:00,76.79,76.96,76.73,76.91,49661.0,74.6789,74.8442,74.6205,74.7956,49661.0
2024-04-25 12:00:00,76.91,77.0,76.87,76.99,61711.0,74.7956,74.8831,74.7567,74.8734,61711.0
2024-04-25 12:30:00,76.99,77.06,76.9,77.03,35077.0,74.8734,74.9414,74.7858,74.9123,35077.0
2024-04-25 13:00:00,77.03,77.04,76.82,76.91,42270.0,74.9123,74.922,74.708,74.7956,42270.0
2024-04-25 13:30:00,76.9,77.0,76.74,76.91,60496.0,74.7858,74.8831,74.6302,74.7956,60496.0
2024-04-25 14:00:00,76.91,76.93,76.62,76.62,56372.0,74.7956,74.815,74.5135,74.5135,56372.0
2024-04-25 14:30:00,76.61,76.79,76.6,76.77,51628.0,74.5038,74.6789,74.4941,74.6594,51628.0
2024-04-25 15:00:00,76.8,77.02,76.79,77.0,91379.0,74.6886,74.9025,74.6789,74.8831,91379.0
2024-04-25 15:30:00,76.98,77.07,76.78,77.05,333875.0,74.8636,74.9512,74.6691,74.9317,333875.0
2024-04-26 09:30:00,77.53,77.68,77.24,77.34,120967.0,75.3985,75.5444,75.1165,75.2137,120967.0
2024-04-26 10:00:00,77.33,77.77,77.16,77.2,144627.0,75.204,75.6319,75.0387,75.0776,144627.0
2024-04-26 10:30:00,77.18,77.21,76.81,76.92,70488.0,75.0581,75.0873,74.6983,74.8053,70488.0
2024-04-26 11:00:00,76.9,76.91,76.64,76.67,46607.0,74.7858,74.7956,74.533,74.5622,46607.0
2024-04-26 11:30:00,76.67,76.77,76.6,76.72,70052.0,74.5622,74.6594,74.4941,74.6108,70052.0
2024-04-26 12:00:00,76.71,76.73,76.63,76.66,43511.0,74.6011,74.6205,74.5233,74.5524,43511.0
2024-04-26 12:30:00,76.66,76.69,76.56,76.66,49478.0,74.5524,74.5816,74.4552,74.5524,49478.0
2024-04-26 13:00:00,76.66,76.78,76.58,76.59,52387.0,74.5524,74.6691,74.4746,74.4844,52387.0
2024-04-26 13:30:00,76.59,76.98,76.58,76.97,56903.0,74.4844,74.8636,74.4746,74.8539,56903.0
2024-04-26 14:00:00,76.96,77.1,76.82,76.82,43789.0,74.8442,74.9803,74.708,74.708,43789.0
2024-04-26 14:30:00,76.82,77.16,76.79,77.07,74565.0,74.708,75.0387,74.6789,74.9512,74565.0
2024-04-26 15:00:00,77.08,77.13,76.97,77.11,81353.0,74.9609,75.0095,74.8539,74.9901,81353.0
2024-04-26 15:30:00,77.09,77.13,76.92,77.04,329251.0,74.9706,75.0095,74.8053,74.922,329251.0
2024-04-29 09:30:00,77.08,77.91,77.08,77.29,206365.0,74.9609,75.7681,74.9609,75.1651,206365.0
2024-04-29 10:00:00,77.3,77.44,77.13,77.13,219600.0,75.1748,75.311,75.0095,75.0095,219600.0
2024-04-29 10:30:00,77.12,77.34,77.03,77.3,171025.0,74.9998,75.2137,74.9123,75.1748,171025.0
2024-04-29 11:00:00,77.3,77.3,76.98,77.01,99936.0,75.1748,75.1748,74.8636,74.8928,99936.0
2024-04-29 11:30:00,77.01,77.13,76.9,76.98,93001.0,74.8928,75.0095,74.7858,74.8636,93001.0
2024-04-29 12:00:00,76.97,77.22,76.96,77.22,78989.0,74.8539,75.097,74.8442,75.097,78989.0
2024-04-29 12:30:00,77.22,77.27,77.15,77.15,73689.0,75.097,75.1457,75.029,75.029,73689.0
2024-04-29 13:00:00,77.15,77.45,77.15,77.37,95413.0,75.029,75.3207,75.029,75.2429,95413.0
2024-04-29 13:30:00,77.38,77.43,77.3,77.3,107994.0,75.2526,75.3013,75.1748,75.1748,107994.0
2024-04-29 14:00:00,77.3,77.39,77.28,77.3,135009.0,75.1748,75.2624,75.1554,75.1748,135009.0
2024-04-29 14:30:00,77.29,77.32,77.19,77.3,116877.0,75.1651,75.1943,75.0679,75.1748,116877.0
2024-04-29 15:00:00,77.29,77.29,77.09,77.15,132481.0,75.1651,75.1651,74.9706,75.029,132481.0
2024-04-29 15:30:00,77.14,77.27,77.08,77.22,499987.0,75.0192,75.1457,74.9609,75.097,499987.0
2024-04-30 09:30:00,74.45,75.42,74.16,74.92,838902.0,72.4032,73.3465,72.1212,72.8603,838902.0
2024-04-30 10:00:00,74.94,75.84,74.74,74.95,524558.0,72.8797,73.755,72.6852,72.8894,524558.0
2024-04-30 10:30:00,74.96,75.79,74.41,75.61,553715.0,72.8992,73.7063,72.3643,73.5313,553715.0
2024-04-30 11:00:00,75.63,76.07,75.58,75.71,184183.0,73.5507,73.9786,73.5021,73.6285,184183.0
2024-04-30 11:30:00,75.7,75.73,75.16,75.28,197367.0,73.6188,73.648,73.0937,73.2104,197367.0
2024-04-30 12:00:00,75.29,75.31,74.82,75.0,193331.0,73.2201,73.2395,72.763,72.9381,193331.0
2024-04-30 12:30:00,75.0,75.05,74.71,74.98,169505.0,72.9381,72.9867,72.656,72.9186,169505.0
2024-04-30 13:00:00,74.97,75.07,74.75,74.78,201836.0,72.9089,73.0061,72.6949,72.7241,201836.0
2024-04-30 13:30:00,74.77,74.99,74.76,74.99,98890.0,72.7144,72.9283,72.7047,72.9283,98890.0
2024-04-30 14:00:00,75.0,75.06,74.92,74.96,176543.0,72.9381,72.9964,72.8603,72.8992,176543.0
2024-04-30 14:30:00,74.98,75.05,74.7,74.85,238434.0,72.9186,72.9867,72.6463,72.7922,238434.0
2024-04-30 15:00:00,74.86,75.18,74.86,75.1,413908.0,72.8019,73.1131,72.8019,73.0353,413908.0
2024-04-30 15:30:00,75.1,75.1,74.2,74.31,1102472.0,73.0353,73.0353,72.1601,72.267,1102472.0
2024-05-01 09:30:00,74.19,74.79,73.45,73.55,255051.0,72.1503,72.7338,71.4307,71.5279,255051.0
2024-05-01 10:00:00,73.57,73.66,73.01,73.42,298643.0,71.5474,71.6349,71.0028,71.4015,298643.0
2024-05-01 10:30:00,73.43,73.46,72.89,73.18,210831.0,71.4112,71.4404,70.8861,71.1681,210831.0
2024-05-01 11:00:00,73.19,73.68,73.07,73.47,198719.0,71.1778,71.6544,71.0611,71.4501,198719.0
2024-05-01 11:30:00,73.48,73.69,73.43,73.52,91915.0,71.4599,71.6641,71.4112,71.4988,91915.0
2024-05-01 12:00:00,73.5,73.64,73.42,73.51,100574.0,71.4793,71.6155,71.4015,71.489,100574.0
2024-05-01 12:30:00,73.51,73.54,73.25,73.31,117293.0,71.489,71.5182,71.2362,71.2945,117293.0
2024-05-01 13:00:00,73.3,73.42,73.21,73.39,115554.0,71.2848,71.4015,71.1973,71.3723,115554.0
2024-05-01 13:30:00,73.39,73.46,73.28,73.29,117926.0,71.3723,71.4404,71.2654,71.2751,117926.0
2024-05-01 14:00:00,73.27,73.35,73.12,73.26,105720.0,71.2556,71.3334,71.1098,71.2459,105720.0
2024-05-01 14:30:00,73.27,73.5,73.1,73.35,191362.0,71.2556,71.4793,71.0903,71.3334,191362.0
2024-05-01 15:00:00,73.37,73.55,73.2,73.21,226528.0,71.3529,71.5279,71.1876,71.1973,226528.0
2024-05-01 15:30:00,73.21,73.22,72.96,73.04,1000231.0,71.1973,71.207,70.9541,71.0319,1000231.0
2024-05-02 09:30:00,73.26,73.73,73.06,73.33,83813.0,71.2459,71.703,71.0514,71.314,83813.0
2024-05-02 10:00:00,73.36,73.76,73.2,73.64,118740.0,71.3432,71.7322,71.1876,71.6155,118740.0
2024-05-02 10:30:00,73.64,73.8,73.48,73.8,161513.0,71.6155,71.7711,71.4599,71.7711,161513.0
2024-05-02 11:00:00,73.79,74.33,73.78,74.01,219056.0,71.7613,72.2865,71.7516,71.9753,219056.0
2024-05-02 11:30:00,74.03,74.16,73.9,74.01,168288.0,71.9947,72.1212,71.8683,71.9753,168288.0
2024-05-02 12:00:00,74.03,74.17,73.86,73.98,90866.0,71.9947,72.1309,71.8294,71.9461,90866.0
2024-05-02 12:30:00,73.98,74.15,73.9,73.99,121664.0,71.9461,72.1114,71.8683,71.9558,121664.0
2024-05-02 13:00:00,74.01,74.3,74.0,74.3,71901.0,71.9753,72.2573,71.9656,72.2573,71901.0
2024-05-02 13:30:00,74.31,74.34,74.16,74.21,83246.0,72.267,72.2962,72.1212,72.1698,83246.0
2024-05-02 14:00:00,74.2,74.36,74.15,74.29,101285.0,72.1601,72.3157,72.1114,72.2476,101285.0
2024-05-02 14:30:00,74.3,74.44,74.24,74.39,148951.0,72.2573,72.3935,72.199,72.3448,148951.0
2024-05-02 15:00:00,74.41,74.48,74.3,74.36,136283.0,72.3643,72.4324,72.2573,72.3157,136283.0
2024-05-02 15:30:00,74.35,74.38,74.12,74.26,355033.0,72.3059,72.3351,72.0823,72.2184,355033.0
2024-05-03 09:30:00,74.24,74.81,74.15,74.81,89178.0,72.199,72.7533,72.1114,72.7533,89178.0
2024-05-03 10:00:00,74.81,75.31,74.66,75.1,142949.0,72.7533,73.2395,72.6074,73.0353,142949.0
2024-05-03 10:30:00,75.08,75.37,74.94,75.32,329365.0,73.0159,73.2979,72.8797,73.2493,329365.0
2024-05-03 11:00:00,75.3,75.32,75.02,75.1,78084.0,73.2298,73.2493,72.9575,73.0353,78084.0
2024-05-03 11:30:00,75.1,75.1,74.74,74.74,84021.0,73.0353,73.0353,72.6852,72.6852,84021.0
2024-05-03 12:00:00,74.77,74.94,74.77,74.88,62476.0,72.7144,72.8797,72.7144,72.8214,62476.0
2024-05-03 12:30:00,74.89,74.98,74.7,74.92,94099.0,72.8311,72.9186,72.6463,72.8603,94099.0
2024-05-03 13:00:00,74.93,75.15,74.88,75.07,50792.0,72.87,73.0839,72.8214,73.0061,50792.0
2024-05-03 13:30:00,75.07,75.33,75.05,75.28,56118.0,73.0061,73.259,72.9867,73.2104,56118.0
2024-05-03 14:00:00,75.28,75.47,75.26,75.45,82799.0,73.2104,73.3951,73.1909,73.3757,82799.0
2024-05-03 14:30:00,75.45,75.54,75.42,75.49,85471.0,73.3757,73.4632,73.3465,73.4146,85471.0
2024-05-03 15:00:00,75.49,75.55,75.36,75.46,96227.0,73.4146,73.4729,73.2882,73.3854,96227.0
2024-05-03 15:30:00,75.45,75.52,75.33,75.37,401762.0,73.3757,73.4438,73.259,73.2979,401762.0
2024-05-06 09:30:00,75.54,75.8,74.84,74.98,91470.0,73.4632,73.7161,72.7825,72.9186,91470.0
2024-05-06 10:00:00,74.99,75.26,74.91,75.22,74246.0,72.9283,73.1909,72.8505,73.152,74246.0
2024-05-06 10:30:00,75.19,75.44,75.15,75.34,74710.0,73.1228,73.366,73.0839,73.2687,74710.0
2024-05-06 11:00:00,75.34,75.48,75.21,75.34,123948.0,73.2687,73.4049,73.1423,73.2687,123948.0
2024-05-06 11:30:00,75.33,75.4,75.17,75.17,124342.0,73.259,73.3271,73.1034,73.1034,124342.0
2024-05-06 12:00:00,75.16,75.28,75.1,75.14,47141.0,73.0937,73.2104,73.0353,73.0742,47141.0
2024-05-06 12:30:00,75.14,75.26,75.08,75.09,80211.0,73.0742,73.1909,73.0159,73.0256,80211.0
2024-05-06 13:00:00,75.1,75.17,75.06,75.1,115216.0,73.0353,73.1034,72.9964,73.0353,115216.0
2024-05-06 13:30:00,75.1,75.22,75.04,75.2,76463.0,73.0353,73.152,72.977,73.1326,76463.0
2024-05-06 14:00:00,75.21,75.23,75.06,75.09,79181.0,73.1423,73.1617,72.9964,73.0256,79181.0
2024-05-06 14:30:00,75.09,75.14,74.94,74.97,84677.0,73.0256,73.0742,72.8797,72.9089,84677.0
2024-05-06 15:00:00,74.97,75.05,74.88,75.02,128820.0,72.9089,72.9867,72.8214,72.9575,128820.0
2024-05-06 15:30:00,75.01,75.54,74.99,75.49,440522.0,72.9478,73.4632,72.9283,73.4146,440522.0
2024-05-07 09:30:00,75.73,75.87,75.44,75.68,89435.0,73.648,73.7841,73.366,73.5994,89435.0
2024-05-07 10:00:00,75.7,75.88,75.58,75.85,189630.0,73.6188,73.7939,73.5021,73.7647,189630.0
2024-05-07 10:30:00,75.86,75.9,75.73,75.8,125386.0,73.7744,73.8133,73.648,73.7161,125386.0
2024-05-07 11:00:00,75.8,75.81,75.68,75.78,111119.0,73.7161,73.7258,73.5994,73.6966,111119.0
2024-05-07 11:30:00,75.78,75.97,75.7,75.88,109584.0,73.6966,73.8814,73.6188,73.7939,109584.0
2024-05-07 12:00:00,75.88,75.96,75.78,75.83,176402.0,73.7939,73.8717,73.6966,73.7452,176402.0
2024-05-07 12:30:00,75.83,75.89,75.71,75.74,134567.0,73.7452,73.8036,73.6285,73.6577,134567.0
2024-05-07 13:00:00,75.74,75.89,75.73,75.81,97581.0,73.6577,73.8036,73.648,73.7258,97581.0
2024-05-07 13:30:00,75.81,75.83,75.65,75.77,131112.0,73.7258,73.7452,73.5702,73.6869,131112.0
2024-05-07 14:00:00,75.77,75.8,75.68,75.75,61219.0,73.6869,73.7161,73.5994,73.6674,61219.0
2024-05-07 14:30:00,75.76,75.76,75.62,75.66,161102.0,73.6772,73.6772,73.541,73.5799,161102.0
2024-05-07 15:00:00,75.65,75.71,75.44,75.68,169043.0,73.5702,73.6285,73.366,73.5994,169043.0
2024-05-07 15:30:00,75.68,75.94,75.64,75.84,589459.0,73.5994,73.8522,73.5605,73.755,589459.0
2024-05-08 09:30:00,75.51,76.28,75.41,75.85,101413.0,73.434,74.1829,73.3368,73.7647,101413.0
2024-05-08 10:00:00,75.78,75.8,75.38,75.38,139468.0,73.6966,73.7161,73.3076,73.3076,139468.0
2024-05-08 10:30:00,75.36,75.5,75.2,75.28,126166.0,73.2882,73.4243,73.1326,73.2104,126166.0
2024-05-08 11:00:00,75.29,75.38,74.97,75.08,295438.0,73.2201,73.3076,72.9089,73.0159,295438.0
2024-05-08 11:30:00,75.09,75.1,74.75,74.82,69455.0,73.0256,73.0353,72.6949,72.763,69455.0
2024-05-08 12:00:00,74.82,75.0,74.79,74.87,192369.0,72.763,72.9381,72.7338,72.8116,192369.0
2024-05-08 12:30:00,74.87,74.9,74.69,74.71,53024.0,72.8116,72.8408,72.6366,72.656,53024.0
2024-05-08 13:00:00,74.71,74.8,74.63,74.73,61028.0,72.656,72.7436,72.5782,72.6755,61028.0
2024-05-08 13:30:00,74.73,74.79,74.61,74.66,56733.0,72.6755,72.7338,72.5588,72.6074,56733.0
2024-05-08 14:00:00,74.66,74.79,74.56,74.64,132931.0,72.6074,72.7338,72.5102,72.588,132931.0
2024-05-08 14:30:00,74.65,74.7,74.51,74.51,350907.0,72.5977,72.6463,72.4615,72.4615,350907.0
2024-05-08 15:00:00,74.5,74.75,74.45,74.72,92717.0,72.4518,72.6949,72.4032,72.6658,92717.0
2024-05-08 15:30:00,74.71,74.75,74.51,74.62,318233.0,72.656,72.6949,72.4615,72.5685,318233.0
2024-05-09 09:30:00,74.55,75.0,74.42,74.95,128894.0,72.5004,72.9381,72.374,72.8894,128894.0
2024-05-09 10:00:00,74.93,75.35,74.88,75.2,172219.0,72.87,73.2784,72.8214,73.1326,172219.0
2024-05-09 10:30:00,75.22,75.29,75.07,75.1,76773.0,73.152,73.2201,73.0061,73.0353,76773.0
2024-05-09 11:00:00,75.1,75.21,74.94,75.0,68638.0,73.0353,73.1423,72.8797,72.9381,68638.0
2024-05-09 11:30:00,75.0,75.2,74.94,75.11,59773.0,72.9381,73.1326,72.8797,73.045,59773.0
2024-05-09 12:00:00,75.1,75.14,75.0,75.06,60383.0,73.0353,73.0742,72.9381,72.9964,60383.0
2024-05-09 12:30:00,75.06,75.18,75.03,75.08,73037.0,72.9964,73.1131,72.9672,73.0159,73037.0
2024-05-09 13:00:00,75.08,75.19,75.05,75.15,84743.0,73.0159,73.1228,72.9867,73.0839,84743.0
2024-05-09 13:30:00,75.15,75.17,75.0,75.02,61819.0,73.0839,73.1034,72.9381,72.9575,61819.0
2024-05-09 14:00:00,75.01,75.09,74.9,74.99,67247.0,72.9478,73.0256,72.8408,72.9283,67247.0
2024-05-09 14:30:00,75.0,75.05,74.93,75.0,60754.0,72.9381,72.9867,72.87,72.9381,60754.0
2024-05-09 15:00:00,75.0,75.01,74.87,74.91,65629.0,72.9381,72.9478,72.8116,72.8505,65629.0
2024-05-09 15:30:00,74.92,75.17,74.86,75.16,327942.0,72.8603,73.1034,72.8019,73.0937,327942.0
2024-05-10 09:30:00,75.19,75.38,74.95,75.36,62630.0,73.1228,73.3076,72.8894,73.2882,62630.0
2024-05-10 10:00:00,75.34,75.48,75.18,75.4,93354.0,73.2687,73.4049,73.1131,73.3271,93354.0
2024-05-10 10:30:00,75.41,75.76,75.39,75.58,78808.0,73.3368,73.6772,73.3173,73.5021,78808.0
2024-05-10 11:00:00,75.58,75.61,75.41,75.5,83427.0,73.5021,73.5313,73.3368,73.4243,83427.0
2024-05-10 11:30:00,75.51,75.79,75.48,75.66,97181.0,73.434,73.7063,73.4049,73.5799,97181.0
2024-05-10 12:00:00,75.66,75.83,75.64,75.75,38595.0,73.5799,73.7452,73.5605,73.6674,38595.0
2024-05-10 12:30:00,75.75,75.98,75.73,75.89,67083.0,73.6674,73.8911,73.648,73.8036,67083.0
2024-05-10 13:00:00,75.88,75.97,75.87,75.95,38561.0,73.7939,73.8814,73.7841,73.8619,38561.0
2024-05-10 13:30:00,75.96,76.01,75.89,75.93,57493.0,73.8717,73.9203,73.8036,73.8425,57493.0
2024-05-10 14:00:00,75.94,75.95,75.75,75.85,60349.0,73.8522,73.8619,73.6674,73.7647,60349.0
2024-05-10 14:30:00,75.86,75.95,75.77,75.81,96249.0,73.7744,73.8619,73.6869,73.7258,96249.0
2024-05-10 15:00:00,75.82,75.94,75.78,75.86,72755.0,73.7355,73.8522,73.6966,73.7744,72755.0
2024-05-10 15:30:00,75.86,76.26,75.84,76.16,244290.0,73.7744,74.1634,73.755,74.0662,244290.0
2024-05-13 09:30:00,76.29,76.8,76.2,76.67,78692.0,74.1926,74.6886,74.1051,74.5622,78692.0
2024-05-13 10:00:00,76.65,76.83,76.55,76.55,68230.0,74.5427,74.7178,74.4455,74.4455,68230.0
2024-05-13 10:30:00,76.57,76.78,76.5,76.75,114235.0,74.4649,74.6691,74.3968,74.64,114235.0
2024-05-13 11:00:00,76.74,76.74,76.29,76.29,98089.0,74.6302,74.6302,74.1926,74.1926,98089.0
2024-05-13 11:30:00,76.28,76.29,76.13,76.21,76491.0,74.1829,74.1926,74.037,74.1148,76491.0
2024-05-13 12:00:00,76.2,76.23,76.09,76.11,56642.0,74.1051,74.1342,73.9981,74.0175,56642.0
2024-05-13 12:30:00,76.11,76.12,75.97,75.98,64515.0,74.0175,74.0273,73.8814,73.8911,64515.0
2024-05-13 13:00:00,75.98,75.98,75.82,75.89,71643.0,73.8911,73.8911,73.7355,73.8036,71643.0
2024-05-13 13:30:00,75.9,75.97,75.75,75.81,140585.0,73.8133,73.8814,73.6674,73.7258,140585.0
2024-05-13 14:00:00,75.81,75.81,75.63,75.73,99397.0,73.7258,73.7258,73.5507,73.648,99397.0
2024-05-13 14:30:00,75.72,75.77,75.6,75.69,104223.0,73.6383,73.6869,73.5216,73.6091,104223.0
2024-05-13 15:00:00,75.69,75.76,75.61,75.65,141571.0,73.6091,73.6772,73.5313,73.5702,141571.0
2024-05-13 15:30:00,75.65,75.72,75.53,75.56,377866.0,73.5702,73.6383,73.4535,73.4827,377866.0
2024-05-14 09:30:00,75.88,75.89,75.52,75.82,56676.0,73.7939,73.8036,73.4438,73.7355,56676.0
2024-05-14 10:00:00,75.82,76.14,75.78,76.11,107996.0,73.7355,74.0467,73.6966,74.0175,107996.0
2024-05-14 10:30:00,76.11,76.11,75.89,76.01,216878.0,74.0175,74.0175,73.8036,73.9203,216878.0
2024-05-14 11:00:00,76.01,76.01,75.68,75.71,55598.0,73.9203,73.9203,73.5994,73.6285,55598.0
2024-05-14 11:30:00,75.7,75.74,75.51,75.58,60308.0,73.6188,73.6577,73.434,73.5021,60308.0
2024-05-14 12:00:00,75.57,75.96,75.57,75.94,78452.0,73.4924,73.8717,73.4924,73.8522,78452.0
2024-05-14 12:30:00,75.94,76.0,75.81,75.84,39029.0,73.8522,73.9106,73.7258,73.755,39029.0
2024-05-14 13:00:00,75.84,75.88,75.71,75.85,40258.0,73.755,73.7939,73.6285,73.7647,40258.0
2024-05-14 13:30:00,75.85,75.99,75.78,75.96,85401.0,73.7647,73.9008,73.6966,73.8717,85401.0
2024-05-14 14:00:00,75.96,75.97,75.89,75.95,62642.0,73.8717,73.8814,73.8036,73.8619,62642.0
2024-05-14 14:30:00,75.93,76.14,75.93,76.03,125639.0,73.8425,74.0467,73.8425,73.9397,125639.0
2024-05-14 15:00:00,76.03,76.16,75.99,76.05,80257.0,73.9397,74.0662,73.9008,73.9592,80257.0
2024-05-14 15:30:00,76.05,76.06,75.87,75.88,335771.0,73.9592,73.9689,73.7841,73.7939,335771.0
2024-05-15 09:30:00,75.73,76.02,75.63,75.76,84761.0,73.648,73.93,73.5507,73.6772,84761.0
2024-05-15 10:00:00,75.77,75.8,75.46,75.56,52487.0,73.6869,73.7161,73.3854,73.4827,52487.0
2024-05-15 10:30:00,75.58,75.64,75.52,75.56,39256.0,73.5021,73.5605,73.4438,73.4827,39256.0
2024-05-15 11:00:00,75.56,75.86,75.52,75.76,41863.0,73.4827,73.7744,73.4438,73.6772,41863.0
2024-05-15 11:30:00,75.76,75.86,75.63,75.74,57364.0,73.6772,73.7744,73.5507,73.6577,57364.0
2024-05-15 12:00:00,75.73,75.87,75.68,75.86,33862.0,73.648,73.7841,73.5994,73.7744,33862.0
2024-05-15 12:30:00,75.86,76.07,75.76,76.04,54120.0,73.7744,73.9786,73.6772,73.9495,54120.0
2024-05-15 13:00:00,76.05,76.09,75.91,76.02,52360.0,73.9592,73.9981,73.823,73.93,52360.0
2024-05-15 13:30:00,76.03,76.03,75.82,75.89,47160.0,73.9397,73.9397,73.7355,73.8036,47160.0
2024-05-15 14:00:00,75.9,75.99,75.85,75.9,46079.0,73.8133,73.9008,73.7647,73.8133,46079.0
2024-05-15 14:30:00,75.9,75.92,75.77,75.8,52072.0,73.8133,73.8328,73.6869,73.7161,52072.0
2024-05-15 15:00:00,75.78,75.9,75.74,75.8,105239.0,73.6966,73.8133,73.6577,73.7161,105239.0
2024-05-15 15:30:00,75.78,76.0,75.78,75.96,287166.0,73.6966,73.9106,73.6966,73.8717,287166.0
2024-05-16 09:30:00,76.28,76.7,76.14,76.62,192540.0,74.1829,74.5913,74.0467,74.5135,192540.0
2024-05-16 10:00:00,76.64,76.86,76.54,76.78,216023.0,74.533,74.7469,74.4357,74.6691,216023.0
2024-05-16 10:30:00,76.8,76.91,76.59,76.85,122834.0,74.6886,74.7956,74.4844,74.7372,122834.0
2024-05-16 11:00:00,76.87,76.87,76.41,76.58,193310.0,74.7567,74.7567,74.3093,74.4746,193310.0
2024-05-16 11:30:00,76.57,76.59,76.38,76.42,81178.0,74.4649,74.4844,74.2801,74.319,81178.0
2024-05-16 12:00:00,76.41,76.51,76.38,76.42,77105.0,74.3093,74.4066,74.2801,74.319,77105.0
2024-05-16 12:30:00,76.43,76.44,76.34,76.42,53170.0,74.3288,74.3385,74.2412,74.319,53170.0
2024-05-16 13:00:00,76.42,76.5,76.23,76.26,146182.0,74.319,74.3968,74.1342,74.1634,146182.0
2024-05-16 13:30:00,76.25,76.36,76.2,76.3,160179.0,74.1537,74.2607,74.1051,74.2023,160179.0
2024-05-16 14:00:00,76.29,76.3,76.2,76.23,102875.0,74.1926,74.2023,74.1051,74.1342,102875.0
2024-05-16 14:30:00,76.24,76.26,76.09,76.11,94703.0,74.144,74.1634,73.9981,74.0175,94703.0
2024-05-16 15:00:00,76.1,76.26,76.09,76.24,156688.0,74.0078,74.1634,73.9981,74.144,156688.0
2024-05-16 15:30:00,76.25,76.4,76.15,76.22,780837.0,74.1537,74.2996,74.0564,74.1245,780837.0
2024-05-17 09:30:00,76.25,76.38,75.64,75.97,385198.0,74.1537,74.2801,73.5605,73.8814,385198.0
2024-05-17 10:00:00,75.97,75.99,75.6,75.68,67161.0,73.8814,73.9008,73.5216,73.5994,67161.0
2024-05-17 10:30:00,75.68,75.76,75.62,75.68,64087.0,73.5994,73.6772,73.541,73.5994,64087.0
2024-05-17 11:00:00,75.67,75.92,75.67,75.82,117017.0,73.5896,73.8328,73.5896,73.7355,117017.0
2024-05-17 11:30:00,75.81,76.16,75.81,76.03,136749.0,73.7258,74.0662,73.7258,73.9397,136749.0
2024-05-17 12:00:00,76.02,76.16,75.99,76.0,103811.0,73.93,74.0662,73.9008,73.9106,103811.0
2024-05-17 12:30:00,76.0,76.05,75.87,75.92,62347.0,73.9106,73.9592,73.7841,73.8328,62347.0
2024-05-17 13:00:00,75.9,76.0,75.85,76.0,52871.0,73.8133,73.9106,73.7647,73.9106,52871.0
2024-05-17 13:30:00,76.0,76.0,75.85,75.85,116753.0,73.9106,73.9106,73.7647,73.7647,116753.0
2024-05-17 14:00:00,75.86,75.92,75.73,75.75,103275.0,73.7744,73.8328,73.648,73.6674,103275.0
2024-05-17 14:30:00,75.77,75.95,75.73,75.94,86118.0,73.6869,73.8619,73.648,73.8522,86118.0
2024-05-17 15:00:00,75.94,76.06,75.89,75.98,159925.0,73.8522,73.9689,73.8036,73.8911,159925.0
2024-05-17 15:30:00,75.98,75.98,75.65,75.9,727323.0,73.8911,73.8911,73.5702,73.8133,727323.0
2024-05-20 09:30:00,75.85,75.96,75.47,75.77,85838.0,73.7647,73.8717,73.3951,73.6869,85838.0
2024-05-20 10:00:00,75.78,75.84,75.5,75.75,64173.0,73.6966,73.755,73.4243,73.6674,64173.0
2024-05-20 10:30:00,75.74,75.78,75.66,75.76,44435.0,73.6577,73.6966,73.5799,73.6772,44435.0
2024-05-20 11:00:00,75.77,75.8,75.64,75.74,39367.0,73.6869,73.7161,73.5605,73.6577,39367.0
2024-05-20 11:30:00,75.75,75.77,75.47,75.54,66384.0,73.6674,73.6869,73.3951,73.4632,66384.0
2024-05-20 12:00:00,75.53,75.64,75.45,75.47,71259.0,73.4535,73.5605,73.3757,73.3951,71259.0
2024-05-20 12:30:00,75.46,75.5,75.39,75.42,54870.0,73.3854,73.4243,73.3173,73.3465,54870.0
2024-05-20 13:00:00,75.43,75.45,75.28,75.3,51268.0,73.3562,73.3757,73.2104,73.2298,51268.0
2024-05-20 13:30:00,75.3,75.32,75.17,75.21,57501.0,73.2298,73.2493,73.1034,73.1423,57501.0
2024-05-20 14:00:00,75.21,75.24,75.09,75.22,80642.0,73.1423,73.1715,73.0256,73.152,80642.0
2024-05-20 14:30:00,75.23,75.27,75.1,75.14,83982.0,73.1617,73.2006,73.0353,73.0742,83982.0
2024-05-20 15:00:00,75.13,75.3,75.12,75.29,60308.0,73.0645,73.2298,73.0548,73.2201,60308.0
2024-05-20 15:30:00,75.29,75.29,75.0,75.07,388974.0,73.2201,73.2201,72.9381,73.0061,388974.0
2024-05-21 09:30:00,75.36,75.58,75.35,75.52,58746.0,73.2882,73.5021,73.2784,73.4438,58746.0
2024-05-21 10:00:00,75.52,75.53,75.1,75.22,66186.0,73.4438,73.4535,73.0353,73.152,66186.0
2024-05-21 10:30:00,75.22,75.31,75.0,75.11,101981.0,73.152,73.2395,72.9381,73.045,101981.0
2024-05-21 11:00:00,75.1,75.27,75.09,75.24,89649.0,73.0353,73.2006,73.0256,73.1715,89649.0
2024-05-21 11:30:00,75.24,75.24,75.09,75.1,58439.0,73.1715,73.1715,73.0256,73.0353,58439.0
2024-05-21 12:00:00,75.11,75.12,75.02,75.1,79218.0,73.045,73.0548,72.9575,73.0353,79218.0
2024-05-21 12:30:00,75.1,75.24,75.09,75.15,77779.0,73.0353,73.1715,73.0256,73.0839,77779.0
2024-05-21 13:00:00,75.14,75.16,75.03,75.04,51520.0,73.0742,73.0937,72.9672,72.977,51520.0
2024-05-21 13:30:00,75.04,75.13,74.96,75.08,285594.0,72.977,73.0645,72.8992,73.0159,285594.0
2024-05-21 14:00:00,75.08,75.23,75.05,75.08,87937.0,73.0159,73.1617,72.9867,73.0159,87937.0
2024-05-21 14:30:00,75.08,75.38,75.06,75.38,54806.0,73.0159,73.3076,72.9964,73.3076,54806.0
2024-05-21 15:00:00,75.41,75.43,75.3,75.43,99087.0,73.3368,73.3562,73.2298,73.3562,99087.0
2024-05-21 15:30:00,75.43,75.49,75.25,75.33,405565.0,73.3562,73.4146,73.1812,73.259,405565.0
2024-05-22 09:30:00,75.32,75.78,75.3,75.54,79158.0,73.2493,73.6966,73.2298,73.4632,79158.0
2024-05-22 10:00:00,75.53,75.82,75.53,75.7,148302.0,73.4535,73.7355,73.4535,73.6188,148302.0
2024-05-22 10:30:00,75.7,76.09,75.57,76.01,324039.0,73.6188,73.9981,73.4924,73.9203,324039.0
2024-05-22 11:00:00,76.02,76.23,75.91,76.04,60671.0,73.93,74.1342,73.823,73.9495,60671.0
2024-05-22 11:30:00,76.05,76.25,72.53,72.59,1617735.0,73.9592,74.1537,70.536,70.5943,1617735.0
2024-05-22 12:00:00,72.6,73.02,72.26,72.72,417884.0,70.604,71.0125,70.2734,70.7207,417884.0
2024-05-22 12:30:00,72.72,73.91,72.7,73.72,338230.0,70.7207,71.878,70.7013,71.6933,338230.0
2024-05-22 13:00:00,73.75,73.83,73.13,73.16,114037.0,71.7224,71.8002,71.1195,71.1487,114037.0
2024-05-22 13:30:00,73.16,73.18,72.9,72.93,88288.0,71.1487,71.1681,70.8958,70.925,88288.0
2024-05-22 14:00:00,72.93,73.17,72.9,73.03,116933.0,70.925,71.1584,70.8958,71.0222,116933.0
2024-05-22 14:30:00,73.04,73.05,72.75,72.86,180352.0,71.0319,71.0417,70.7499,70.8569,180352.0
2024-05-22 15:00:00,72.86,72.98,72.58,72.68,190652.0,70.8569,70.9736,70.5846,70.6818,190652.0
2024-05-22 15:30:00,72.68,72.79,72.47,72.75,586972.0,70.6818,70.7888,70.4776,70.7499,586972.0
2024-05-23 09:30:00,72.5,73.29,72.34,72.99,140718.0,70.5068,71.2751,70.3512,70.9833,140718.0
2024-05-23 10:00:00,72.99,73.33,72.8,73.33,138779.0,70.9833,71.314,70.7985,71.314,138779.0
2024-05-23 10:30:00,73.34,73.44,73.18,73.38,125017.0,71.3237,71.421,71.1681,71.3626,125017.0
2024-05-23 11:00:00,73.38,73.74,73.33,73.55,271083.0,71.3626,71.7127,71.314,71.5279,271083.0
2024-05-23 11:30:00,73.55,73.55,73.19,73.37,168325.0,71.5279,71.5279,71.1778,71.3529,168325.0
2024-05-23 12:00:00,73.35,73.39,73.17,73.25,74211.0,71.3334,71.3723,71.1584,71.2362,74211.0
2024-05-23 12:30:00,73.25,73.29,73.05,73.15,138967.0,71.2362,71.2751,71.0417,71.1389,138967.0
2024-05-23 13:00:00,73.15,73.3,73.12,73.16,103155.0,71.1389,71.2848,71.1098,71.1487,103155.0
2024-05-23 13:30:00,73.16,73.16,72.95,73.09,164592.0,71.1487,71.1487,70.9444,71.0806,164592.0
2024-05-23 14:00:00,73.07,73.07,72.77,72.77,153764.0,71.0611,71.0611,70.7694,70.7694,153764.0
2024-05-23 14:30:00,72.77,72.97,72.76,72.86,137959.0,70.7694,70.9639,70.7596,70.8569,137959.0
2024-05-23 15:00:00,72.86,72.87,72.62,72.75,221804.0,70.8569,70.8666,70.6235,70.7499,221804.0
2024-05-23 15:30:00,72.75,72.93,72.69,72.87,447828.0,70.7499,70.925,70.6916,70.8666,447828.0
2024-05-24 09:30:00,73.1,73.21,72.5,72.6,83438.0,71.0903,71.1973,70.5068,70.604,83438.0
2024-05-24 10:00:00,72.6,72.67,72.2,72.28,149273.0,70.604,70.6721,70.215,70.2928,149273.0
2024-05-24 10:30:00,72.28,72.55,72.13,72.55,109255.0,70.2928,70.5554,70.147,70.5554,109255.0
2024-05-24 11:00:00,72.55,72.83,72.47,72.76,95286.0,70.5554,70.8277,70.4776,70.7596,95286.0
2024-05-24 11:30:00,72.76,72.93,72.71,72.72,77695.0,70.7596,70.925,70.711,70.7207,77695.0
2024-05-24 12:00:00,72.72,72.87,72.71,72.73,88663.0,70.7207,70.8666,70.711,70.7305,88663.0
2024-05-24 12:30:00,72.73,72.78,72.65,72.78,72903.0,70.7305,70.7791,70.6527,70.7791,72903.0
2024-05-24 13:00:00,72.77,72.83,72.71,72.8,43701.0,70.7694,70.8277,70.711,70.7985,43701.0
2024-05-24 13:30:00,72.79,72.94,72.71,72.87,140816.0,70.7888,70.9347,70.711,70.8666,140816.0
2024-05-24 14:00:00,72.88,72.95,72.78,72.81,77299.0,70.8763,70.9444,70.7791,70.8083,77299.0
2024-05-24 14:30:00,72.81,72.91,72.76,72.84,68172.0,70.8083,70.9055,70.7596,70.8374,68172.0
2024-05-24 15:00:00,72.84,72.89,72.74,72.86,114705.0,70.8374,70.8861,70.7402,70.8569,114705.0
2024-05-24 15:30:00,72.83,72.97,72.8,72.94,317257.0,70.8277,70.9639,70.7985,70.9347,317257.0
2024-05-28 09:30:00,73.15,73.58,72.7,73.04,215494.0,71.1389,71.5571,70.7013,71.0319,215494.0
2024-05-28 10:00:00,73.06,73.4,72.97,73.03,137915.0,71.0514,71.3821,70.9639,71.0222,137915.0
2024-05-28 10:30:00,73.01,73.01,72.54,72.72,140957.0,71.0028,71.0028,70.5457,70.7207,140957.0
2024-05-28 11:00:00,72.75,72.78,72.49,72.51,168713.0,70.7499,70.7791,70.4971,70.5165,168713.0
2024-05-28 11:30:00,72.49,72.53,72.29,72.37,177405.0,70.4971,70.536,70.3026,70.3804,177405.0
2024-05-28 12:00:00,72.38,72.55,72.34,72.52,132393.0,70.3901,70.5554,70.3512,70.5262,132393.0
2024-05-28 12:30:00,72.52,72.52,72.26,72.29,96240.0,70.5262,70.5262,70.2734,70.3026,96240.0
2024-05-28 13:00:00,72.27,72.3,72.16,72.26,142905.0,70.2831,70.3123,70.1761,70.2734,142905.0
2024-05-28 13:30:00,72.27,72.27,72.14,72.26,191183.0,70.2831,70.2831,70.1567,70.2734,191183.0
2024-05-28 14:00:00,72.26,72.55,72.26,72.43,148856.0,70.2734,70.5554,70.2734,70.4387,148856.0
2024-05-28 14:30:00,72.43,72.5,72.28,72.35,263522.0,70.4387,70.5068,70.2928,70.3609,263522.0
2024-05-28 15:00:00,72.35,72.54,72.26,72.29,297215.0,70.3609,70.5457,70.2734,70.3026,297215.0
2024-05-28 15:30:00,72.29,72.65,72.28,72.48,684147.0,70.3026,70.6527,70.2928,70.4873,684147.0
2024-05-29 09:30:00,72.18,72.89,72.15,72.46,195614.0,70.1956,70.8861,70.1664,70.4679,195614.0
2024-05-29 10:00:00,72.5,72.68,72.37,72.6,129613.0,70.5068,70.6818,70.3804,70.604,129613.0
2024-05-29 10:30:00,72.59,72.64,72.22,72.28,95130.0,70.5943,70.6429,70.2345,70.2928,95130.0
2024-05-29 11:00:00,72.28,72.34,72.11,72.16,84351.0,70.2928,70.3512,70.1275,70.1761,84351.0
2024-05-29 11:30:00,72.16,72.19,71.59,71.69,394630.0,70.1761,70.2053,69.6218,69.7191,394630.0
2024-05-29 12:00:00,71.67,71.79,71.65,71.69,196317.0,69.6996,69.8163,69.6802,69.7191,196317.0
2024-05-29 12:30:00,71.68,71.95,71.65,71.94,204603.0,69.7093,69.9719,69.6802,69.9622,204603.0
2024-05-29 13:00:00,71.95,72.02,71.73,71.91,153145.0,69.9719,70.04,69.758,69.933,153145.0
2024-05-29 13:30:00,71.91,71.91,71.84,71.84,101271.0,69.933,69.933,69.8649,69.8649,101271.0
2024-05-29 14:00:00,71.83,71.89,71.79,71.86,114312.0,69.8552,69.9136,69.8163,69.8844,114312.0
2024-05-29 14:30:00,71.87,72.03,71.85,71.87,166129.0,69.8941,70.0497,69.8747,69.8941,166129.0
2024-05-29 15:00:00,71.88,71.98,71.79,71.92,167864.0,69.9038,70.0011,69.8163,69.9427,167864.0
2024-05-29 15:30:00,71.92,71.94,71.43,71.49,681768.0,69.9427,69.9622,69.4662,69.5246,681768.0
2024-05-30 09:30:00,71.71,71.93,71.52,71.75,108636.0,69.7385,69.9525,69.5537,69.7774,108636.0
2024-05-30 10:00:00,71.74,71.81,71.58,71.66,158215.0,69.7677,69.8358,69.6121,69.6899,158215.0
2024-05-30 10:30:00,71.67,71.77,71.63,71.7,128477.0,69.6996,69.7969,69.6607,69.7288,128477.0
2024-05-30 11:00:00,71.7,71.81,71.66,71.77,114159.0,69.7288,69.8358,69.6899,69.7969,114159.0
2024-05-30 11:30:00,71.77,71.8,71.66,71.73,105032.0,69.7969,69.826,69.6899,69.758,105032.0
2024-05-30 12:00:00,71.73,71.73,71.63,71.69,72187.0,69.758,69.758,69.6607,69.7191,72187.0
2024-05-30 12:30:00,71.69,71.84,71.68,71.8,150364.0,69.7191,69.8649,69.7093,69.826,150364.0
2024-05-30 13:00:00,71.8,71.84,71.75,71.81,64906.0,69.826,69.8649,69.7774,69.8358,64906.0
2024-05-30 13:30:00,71.81,71.87,71.69,71.73,73095.0,69.8358,69.8941,69.7191,69.758,73095.0
2024-05-30 14:00:00,71.73,71.78,71.64,71.7,77093.0,69.758,69.8066,69.6704,69.7288,77093.0
2024-05-30 14:30:00,71.7,71.73,71.65,71.71,87776.0,69.7288,69.758,69.6802,69.7385,87776.0
2024-05-30 15:00:00,71.71,71.8,71.69,71.73,113053.0,69.7385,69.826,69.7191,69.758,113053.0
2024-05-30 15:30:00,71.74,71.8,71.57,71.66,441324.0,69.7677,69.826,69.6024,69.6899,441324.0
2024-05-31 09:30:00,71.56,71.94,71.25,71.8,138708.0,69.5926,69.9622,69.2912,69.826,138708.0
2024-05-31 10:00:00,71.79,72.11,71.77,71.91,258335.0,69.8163,70.1275,69.7969,69.933,258335.0
2024-05-31 10:30:00,71.9,72.03,71.86,72.01,232120.0,69.9233,70.0497,69.8844,70.0303,232120.0
2024-05-31 11:00:00,72.02,72.13,71.83,71.87,262236.0,70.04,70.147,69.8552,69.8941,262236.0
2024-05-31 11:30:00,71.87,71.92,71.75,71.87,136721.0,69.8941,69.9427,69.7774,69.8941,136721.0
2024-05-31 12:00:00,71.86,71.95,71.75,71.93,96061.0,69.8844,69.9719,69.7774,69.9525,96061.0
2024-05-31 12:30:00,71.92,72.0,71.78,71.87,117959.0,69.9427,70.0205,69.8066,69.8941,117959.0
2024-05-31 13:00:00,71.88,72.05,71.8,72.04,243876.0,69.9038,70.0692,69.826,70.0594,243876.0
2024-05-31 13:30:00,72.03,72.08,71.91,72.03,352871.0,70.0497,70.0983,69.933,70.0497,352871.0
2024-05-31 14:00:00,72.02,72.25,72.0,72.11,192313.0,70.04,70.2637,70.0205,70.1275,192313.0
2024-05-31 14:30:00,72.11,72.46,72.1,72.42,314404.0,70.1275,70.4679,70.1178,70.429,314404.0
2024-05-31 15:00:00,72.42,72.46,72.33,72.39,293730.0,70.429,70.4679,70.3415,70.3998,293730.0
2024-05-31 15:30:00,72.38,72.85,72.35,72.84,945506.0,70.3901,70.8472,70.3609,70.8374,945506.0
2024-06-03 09:30:00,72.49,73.22,72.33,72.89,129441.0,70.4971,71.207,70.3415,70.8861,129441.0
2024-06-03 10:00:00,72.9,73.1,72.84,72.94,148207.0,70.8958,71.0903,70.8374,70.9347,148207.0
2024-06-03 10:30:00,72.94,73.05,72.83,72.86,137555.0,70.9347,71.0417,70.8277,70.8569,137555.0
2024-06-03 11:00:00,72.84,73.11,72.77,73.04,129320.0,70.8374,71.1,70.7694,71.0319,129320.0
2024-06-03 11:30:00,73.05,73.13,72.89,73.0,101606.0,71.0417,71.1195,70.8861,70.993,101606.0
2024-06-03 12:00:00,73.0,73.04,72.89,72.9,88296.0,70.993,71.0319,70.8861,70.8958,88296.0
2024-06-03 12:30:00,72.89,73.08,72.87,73.0,73539.0,70.8861,71.0708,70.8666,70.993,73539.0
2024-06-03 13:00:00,72.99,73.06,72.89,73.05,69601.0,70.9833,71.0514,70.8861,71.0417,69601.0
2024-06-03 13:30:00,73.05,73.14,73.02,73.08,77216.0,71.0417,71.1292,71.0125,71.0708,77216.0
2024-06-03 14:00:00,73.09,73.14,72.99,73.08,116485.0,71.0806,71.1292,70.9833,71.0708,116485.0
2024-06-03 14:30:00,73.09,73.41,73.05,73.4,108610.0,71.0806,71.3918,71.0417,71.3821,108610.0
2024-06-03 15:00:00,73.4,73.46,73.34,73.37,123717.0,71.3821,71.4404,71.3237,71.3529,123717.0
2024-06-03 15:30:00,73.36,73.53,73.18,73.2,522090.0,71.3432,71.5085,71.1681,71.1876,522090.0
2024-06-04 09:30:00,73.05,73.43,72.64,72.9,84795.0,71.0417,71.4112,70.6429,70.8958,84795.0
2024-06-04 10:00:00,72.91,73.13,72.73,73.05,297419.0,70.9055,71.1195,70.7305,71.0417,297419.0
2024-06-04 10:30:00,73.05,73.14,72.62,72.78,106671.0,71.0417,71.1292,70.6235,70.7791,106671.0
2024-06-04 11:00:00,72.78,72.84,72.68,72.69,78526.0,70.7791,70.8374,70.6818,70.6916,78526.0
2024-06-04 11:30:00,72.69,72.77,72.56,72.69,89930.0,70.6916,70.7694,70.5651,70.6916,89930.0
2024-06-04 12:00:00,72.68,72.72,72.53,72.72,82783.0,70.6818,70.7207,70.536,70.7207,82783.0
2024-06-04 12:30:00,72.72,72.82,72.68,72.82,102873.0,70.7207,70.818,70.6818,70.818,102873.0
2024-06-04 13:00:00,72.81,72.87,72.77,72.81,62463.0,70.8083,70.8666,70.7694,70.8083,62463.0
2024-06-04 13:30:00,72.82,73.06,72.78,73.01,89665.0,70.818,71.0514,70.7791,71.0028,89665.0
2024-06-04 14:00:00,73.01,73.15,72.91,73.15,80492.0,71.0028,71.1389,70.9055,71.1389,80492.0
2024-06-04 14:30:00,73.15,73.18,72.99,72.99,132087.0,71.1389,71.1681,70.9833,70.9833,132087.0
2024-06-04 15:00:00,72.98,73.0,72.84,72.85,142640.0,70.9736,70.993,70.8374,70.8472,142640.0
2024-06-04 15:30:00,72.84,72.84,72.67,72.7,440328.0,70.8374,70.8374,70.6721,70.7013,440328.0
2024-06-05 09:30:00,72.72,73.1,72.32,72.36,160003.0,70.7207,71.0903,70.3317,70.3706,160003.0
2024-06-05 10:00:00,72.35,72.45,71.98,72.05,152770.0,70.3609,70.4582,70.0011,70.0692,152770.0
2024-06-05 10:30:00,72.04,72.62,72.01,72.52,120628.0,70.0594,70.6235,70.0303,70.5262,120628.0
2024-06-05 11:00:00,72.53,72.7,72.52,72.56,111762.0,70.536,70.7013,70.5262,70.5651,111762.0
2024-06-05 11:30:00,72.59,72.61,72.43,72.47,117368.0,70.5943,70.6138,70.4387,70.4776,117368.0
2024-06-05 12:00:00,72.47,72.48,72.31,72.33,62821.0,70.4776,70.4873,70.322,70.3415,62821.0
2024-06-05 12:30:00,72.34,72.42,72.29,72.36,64344.0,70.3512,70.429,70.3026,70.3706,64344.0
2024-06-05 13:00:00,72.36,72.36,72.13,72.17,55326.0,70.3706,70.3706,70.147,70.1859,55326.0
2024-06-05 13:30:00,72.16,72.21,72.08,72.14,69145.0,70.1761,70.2248,70.0983,70.1567,69145.0
2024-06-05 14:00:00,72.14,72.31,72.14,72.21,83946.0,70.1567,70.322,70.1567,70.2248,83946.0
2024-06-05 14:30:00,72.21,72.36,72.12,72.13,94924.0,70.2248,70.3706,70.1372,70.147,94924.0
2024-06-05 15:00:00,72.14,72.31,72.06,72.27,177653.0,70.1567,70.322,70.0789,70.2831,177653.0
2024-06-05 15:30:00,72.26,72.38,72.15,72.25,415799.0,70.2734,70.3901,70.1664,70.2637,415799.0
2024-06-06 09:30:00,72.21,72.6,71.93,72.55,139893.0,70.2248,70.604,69.9525,70.5554,139893.0
2024-06-06 10:00:00,72.58,72.88,72.53,72.81,175257.0,70.5846,70.8763,70.536,70.8083,175257.0
2024-06-06 10:30:00,72.79,72.79,72.49,72.7,75900.0,70.7888,70.7888,70.4971,70.7013,75900.0
2024-06-06 11:00:00,72.71,72.72,72.46,72.51,125236.0,70.711,70.7207,70.4679,70.5165,125236.0
2024-06-06 11:30:00,72.51,72.64,72.49,72.59,205242.0,70.5165,70.6429,70.4971,70.5943,205242.0
2024-06-06 12:00:00,72.61,72.61,72.39,72.54,72691.0,70.6138,70.6138,70.3998,70.5457,72691.0
2024-06-06 12:30:00,72.55,72.8,72.55,72.74,73169.0,70.5554,70.7985,70.5554,70.7402,73169.0
2024-06-06 13:00:00,72.73,72.82,72.62,72.81,79423.0,70.7305,70.818,70.6235,70.8083,79423.0
2024-06-06 13:30:00,72.82,72.82,72.66,72.68,69183.0,70.818,70.818,70.6624,70.6818,69183.0
2024-06-06 14:00:00,72.67,72.73,72.6,72.72,63555.0,70.6721,70.7305,70.604,70.7207,63555.0
2024-06-06 14:30:00,72.71,72.79,72.63,72.79,89122.0,70.711,70.7888,70.6332,70.7888,89122.0
2024-06-06 15:00:00,72.78,72.85,72.7,72.74,109878.0,70.7791,70.8472,70.7013,70.7402,109878.0
2024-06-06 15:30:00,72.73,72.77,72.52,72.69,467221.0,70.7305,70.7694,70.5262,70.6916,467221.0
2024-06-07 09:30:00,72.56,72.86,72.4,72.63,60046.0,70.5651,70.8569,70.4095,70.6332,60046.0
2024-06-07 10:00:00,72.65,72.73,72.5,72.66,70053.0,70.6527,70.7305,70.5068,70.6624,70053.0
2024-06-07 10:30:00,72.66,72.97,72.65,72.9,62095.0,70.6624,70.9639,70.6527,70.8958,62095.0
2024-06-07 11:00:00,72.89,72.89,72.71,72.74,65019.0,70.8861,70.8861,70.711,70.7402,65019.0
2024-06-07 11:30:00,72.75,72.9,72.68,72.86,81254.0,70.7499,70.8958,70.6818,70.8569,81254.0
2024-06-07 12:00:00,72.86,72.88,72.67,72.71,77805.0,70.8569,70.8763,70.6721,70.711,77805.0
2024-06-07 12:30:00,72.71,72.83,72.71,72.81,56963.0,70.711,70.8277,70.711,70.8083,56963.0
2024-06-07 13:00:00,72.81,72.86,72.71,72.78,52657.0,70.8083,70.8569,70.711,70.7791,52657.0
2024-06-07 13:30:00,72.78,72.87,72.71,72.82,51998.0,70.7791,70.8666,70.711,70.818,51998.0
2024-06-07 14:00:00,72.8,72.87,72.71,72.87,49752.0,70.7985,70.8666,70.711,70.8666,49752.0
2024-06-07 14:30:00,72.87,72.99,72.85,72.98,65985.0,70.8666,70.9833,70.8472,70.9736,65985.0
2024-06-07 15:00:00,72.98,72.99,72.76,72.8,104236.0,70.9736,70.9833,70.7596,70.7985,104236.0
2024-06-07 15:30:00,72.79,72.83,72.63,72.68,242680.0,70.7888,70.8277,70.6332,70.6818,242680.0
2024-06-10 09:30:00,72.41,72.62,72.1,72.31,102547.0,70.4193,70.6235,70.1178,70.322,102547.0
2024-06-10 10:00:00,72.31,72.33,71.9,71.99,110592.0,70.322,70.3415,69.9233,70.0108,110592.0
2024-06-10 10:30:00,71.98,72.29,71.93,72.03,81931.0,70.0011,70.3026,69.9525,70.0497,81931.0
2024-06-10 11:00:00,72.03,72.07,71.97,72.0,71212.0,70.0497,70.0886,69.9914,70.0205,71212.0
2024-06-10 11:30:00,72.01,72.14,71.97,72.11,85225.0,70.0303,70.1567,69.9914,70.1275,85225.0
2024-06-10 12:00:00,72.09,72.15,72.04,72.11,79620.0,70.1081,70.1664,70.0594,70.1275,79620.0
2024-06-10 12:30:00,72.12,72.13,71.96,71.98,46593.0,70.1372,70.147,69.9816,70.0011,46593.0
2024-06-10 13:00:00,71.99,72.06,71.95,72.04,59405.0,70.0108,70.0789,69.9719,70.0594,59405.0
2024-06-10 13:30:00,72.04,72.27,72.03,72.2,71412.0,70.0594,70.2831,70.0497,70.215,71412.0
2024-06-10 14:00:00,72.19,72.4,72.12,72.3,75383.0,70.2053,70.4095,70.1372,70.3123,75383.0
2024-06-10 14:30:00,72.31,72.35,72.25,72.3,67743.0,70.322,70.3609,70.2637,70.3123,67743.0
2024-06-10 15:00:00,72.29,72.3,72.15,72.24,103226.0,70.3026,70.3123,70.1664,70.2539,103226.0
2024-06-10 15:30:00,72.24,72.43,72.19,72.27,371122.0,70.2539,70.4387,70.2053,70.2831,371122.0
2024-06-11 09:30:00,71.97,72.25,71.84,71.93,96159.0,69.9914,70.2637,69.8649,69.9525,96159.0
2024-06-11 10:00:00,71.93,72.16,71.79,71.97,152509.0,69.9525,70.1761,69.8163,69.9914,152509.0
2024-06-11 10:30:00,71.95,72.12,71.91,72.01,108136.0,69.9719,70.1372,69.933,70.0303,108136.0
2024-06-11 11:00:00,72.01,72.07,71.9,71.9,114521.0,70.0303,70.0886,69.9233,69.9233,114521.0
2024-06-11 11:30:00,71.9,72.02,71.88,71.95,52394.0,69.9233,70.04,69.9038,69.9719,52394.0
2024-06-11 12:00:00,71.95,71.95,71.8,71.81,46456.0,69.9719,69.9719,69.826,69.8358,46456.0
2024-06-11 12:30:00,71.8,71.89,71.8,71.81,43737.0,69.826,69.9136,69.826,69.8358,43737.0
2024-06-11 13:00:00,71.81,71.83,71.69,71.7,64334.0,69.8358,69.8552,69.7191,69.7288,64334.0
2024-06-11 13:30:00,71.71,71.8,71.69,71.77,106836.0,69.7385,69.826,69.7191,69.7969,106836.0
2024-06-11 14:00:00,71.77,71.83,71.7,71.7,92685.0,69.7969,69.8552,69.7288,69.7288,92685.0
2024-06-11 14:30:00,71.71,71.78,71.65,71.67,105794.0,69.7385,69.8066,69.6802,69.6996,105794.0
2024-06-11 15:00:00,71.66,71.79,71.65,71.73,126735.0,69.6899,69.8163,69.6802,69.758,126735.0
2024-06-11 15:30:00,71.72,71.83,71.66,71.73,450590.0,69.7482,69.8552,69.6899,69.758,450590.0
2024-06-12 09:30:00,71.98,72.35,71.46,71.49,155421.0,70.0011,70.3609,69.4954,69.5246,155421.0
2024-06-12 10:00:00,71.49,71.67,71.43,71.48,169813.0,69.5246,69.6996,69.4662,69.5148,169813.0
2024-06-12 10:30:00,71.47,71.55,71.27,71.33,106941.0,69.5051,69.5829,69.3106,69.369,106941.0
2024-06-12 11:00:00,71.34,71.46,71.3,71.35,71374.0,69.3787,69.4954,69.3398,69.3884,71374.0
2024-06-12 11:30:00,71.35,71.55,71.34,71.54,111894.0,69.3884,69.5829,69.3787,69.5732,111894.0
2024-06-12 12:00:00,71.54,71.58,71.38,71.45,96001.0,69.5732,69.6121,69.4176,69.4857,96001.0
2024-06-12 12:30:00,71.45,71.54,71.42,71.46,77280.0,69.4857,69.5732,69.4565,69.4954,77280.0
2024-06-12 13:00:00,71.45,71.52,71.44,71.48,45512.0,69.4857,69.5537,69.4759,69.5148,45512.0
2024-06-12 13:30:00,71.48,71.5,71.34,71.41,56184.0,69.5148,69.5343,69.3787,69.4468,56184.0
2024-06-12 14:00:00,71.41,71.41,71.17,71.35,84419.0,69.4468,69.4468,69.2134,69.3884,84419.0
2024-06-12 14:30:00,71.35,71.42,71.22,71.37,79905.0,69.3884,69.4565,69.262,69.4079,79905.0
2024-06-12 15:00:00,71.37,71.42,71.24,71.24,112267.0,69.4079,69.4565,69.2814,69.2814,112267.0
2024-06-12 15:30:00,71.23,71.34,71.08,71.13,498315.0,69.2717,69.3787,69.1258,69.1745,498315.0
2024-06-13 09:30:00,71.08,71.38,70.69,70.72,167249.0,69.1258,69.4176,68.7466,68.7757,167249.0
2024-06-13 10:00:00,70.7,70.75,70.32,70.44,113631.0,68.7563,68.8049,68.3867,68.5034,113631.0
2024-06-13 10:30:00,70.45,70.58,70.43,70.57,95221.0,68.5132,68.6396,68.4937,68.6299,95221.0
2024-06-13 11:00:00,70.58,70.61,70.38,70.42,76946.0,68.6396,68.6688,68.4451,68.484,76946.0
2024-06-13 11:30:00,70.41,70.45,70.35,70.4,65182.0,68.4743,68.5132,68.4159,68.4645,65182.0
2024-06-13 12:00:00,70.39,70.39,70.14,70.35,167060.0,68.4548,68.4548,68.2117,68.4159,167060.0
2024-06-13 12:30:00,70.35,70.51,70.25,70.48,88871.0,68.4159,68.5715,68.3187,68.5423,88871.0
2024-06-13 13:00:00,70.49,70.54,70.37,70.49,86524.0,68.5521,68.6007,68.4354,68.5521,86524.0
2024-06-13 13:30:00,70.49,70.65,70.44,70.58,69806.0,68.5521,68.7077,68.5034,68.6396,69806.0
2024-06-13 14:00:00,70.58,70.63,70.53,70.59,63292.0,68.6396,68.6882,68.591,68.6493,63292.0
2024-06-13 14:30:00,70.59,70.64,70.48,70.49,86858.0,68.6493,68.6979,68.5423,68.5521,86858.0
2024-06-13 15:00:00,70.49,70.77,70.47,70.74,99687.0,68.5521,68.8244,68.5326,68.7952,99687.0
2024-06-13 15:30:00,70.74,71.12,70.73,71.04,370632.0,68.7952,69.1647,68.7855,69.0869,370632.0
2024-06-14 09:30:00,70.74,70.93,70.42,70.5,69423.0,68.7952,68.98,68.484,68.5618,69423.0
2024-06-14 10:00:00,70.49,70.62,70.34,70.38,74076.0,68.5521,68.6785,68.4062,68.4451,74076.0
2024-06-14 10:30:00,70.37,70.46,70.26,70.35,56501.0,68.4354,68.5229,68.3284,68.4159,56501.0
2024-06-14 11:00:00,70.36,70.53,70.22,70.45,64926.0,68.4256,68.591,68.2895,68.5132,64926.0
2024-06-14 11:30:00,70.46,70.53,70.38,70.46,75689.0,68.5229,68.591,68.4451,68.5229,75689.0
2024-06-14 12:00:00,70.47,70.63,70.38,70.61,46956.0,68.5326,68.6882,68.4451,68.6688,46956.0
2024-06-14 12:30:00,70.61,70.62,70.49,70.58,64239.0,68.6688,68.6785,68.5521,68.6396,64239.0
2024-06-14 13:00:00,70.58,70.79,70.56,70.7,60650.0,68.6396,68.8438,68.6201,68.7563,60650.0
2024-06-14 13:30:00,70.7,70.75,70.64,70.67,52958.0,68.7563,68.8049,68.6979,68.7271,52958.0
2024-06-14 14:00:00,70.67,70.78,70.5,70.75,72152.0,68.7271,68.8341,68.5618,68.8049,72152.0
2024-06-14 14:30:00,70.76,70.76,70.57,70.67,58946.0,68.8146,68.8146,68.6299,68.7271,58946.0
2024-06-14 15:00:00,70.66,70.82,70.63,70.81,96076.0,68.7174,68.873,68.6882,68.8633,96076.0
2024-06-14 15:30:00,70.81,70.81,70.62,70.7,335149.0,68.8633,68.8633,68.6785,68.7563,335149.0
2024-06-17 09:30:00,70.72,71.65,70.71,71.48,144294.0,68.7757,69.6802,68.766,69.5148,144294.0
2024-06-17 10:00:00,71.47,72.32,71.47,72.19,400453.0,69.5051,70.3317,69.5051,70.2053,400453.0
2024-06-17 10:30:00,72.19,72.4,71.99,72.39,187169.0,70.2053,70.4095,70.0108,70.3998,187169.0
2024-06-17 11:00:00,72.4,72.85,72.39,72.71,88782.0,70.4095,70.8472,70.3998,70.711,88782.0
2024-06-17 11:30:00,72.71,72.85,72.67,72.73,82059.0,70.711,70.8472,70.6721,70.7305,82059.0
2024-06-17 12:00:00,72.73,72.97,72.69,72.94,79654.0,70.7305,70.9639,70.6916,70.9347,79654.0
2024-06-17 12:30:00,72.96,73.12,72.95,73.03,108913.0,70.9541,71.1098,70.9444,71.0222,108913.0
2024-06-17 13:00:00,73.03,73.14,72.99,73.14,99750.0,71.0222,71.1292,70.9833,71.1292,99750.0
2024-06-17 13:30:00,73.14,73.14,73.03,73.04,80584.0,71.1292,71.1292,71.0222,71.0319,80584.0
2024-06-17 14:00:00,73.05,73.27,73.04,73.24,97636.0,71.0417,71.2556,71.0319,71.2265,97636.0
2024-06-17 14:30:00,73.24,73.24,73.04,73.09,101514.0,71.2265,71.2265,71.0319,71.0806,101514.0
2024-06-17 15:00:00,73.08,73.13,72.96,73.02,130633.0,71.0708,71.1195,70.9541,71.0125,130633.0
2024-06-17 15:30:00,73.02,73.21,72.9,72.94,456099.0,71.0125,71.1973,70.8958,70.9347,456099.0
2024-06-18 09:30:00,73.22,73.59,72.99,73.16,113248.0,71.207,71.5668,70.9833,71.1487,113248.0
2024-06-18 10:00:00,73.17,73.18,72.96,73.13,75658.0,71.1584,71.1681,70.9541,71.1195,75658.0
2024-06-18 10:30:00,73.13,73.36,73.08,73.17,74271.0,71.1195,71.3432,71.0708,71.1584,74271.0
2024-06-18 11:00:00,73.18,73.25,73.0,73.14,64778.0,71.1681,71.2362,70.993,71.1292,64778.0
2024-06-18 11:30:00,73.15,73.15,73.04,73.11,51521.0,71.1389,71.1389,71.0319,71.1,51521.0
2024-06-18 12:00:00,73.11,73.13,72.8,72.8,61326.0,71.1,71.1195,70.7985,70.7985,61326.0
2024-06-18 12:30:00,72.8,72.89,72.71,72.73,74538.0,70.7985,70.8861,70.711,70.7305,74538.0
2024-06-18 13:00:00,72.73,72.77,72.54,72.6,87713.0,70.7305,70.7694,70.5457,70.604,87713.0
2024-06-18 13:30:00,72.6,72.75,72.57,72.67,50618.0,70.604,70.7499,70.5749,70.6721,50618.0
2024-06-18 14:00:00,72.67,72.84,72.61,72.82,58575.0,70.6721,70.8374,70.6138,70.818,58575.0
2024-06-18 14:30:00,72.82,72.95,72.77,72.91,59395.0,70.818,70.9444,70.7694,70.9055,59395.0
2024-06-18 15:00:00,72.9,72.9,72.75,72.78,97052.0,70.8958,70.8958,70.7499,70.7791,97052.0
2024-06-18 15:30:00,72.78,72.87,72.64,72.71,363805.0,70.7791,70.8666,70.6429,70.711,363805.0
2024-06-20 09:30:00,72.68,73.31,72.68,73.31,152887.0,70.6818,71.2945,70.6818,71.2945,152887.0
2024-06-20 10:00:00,73.31,73.53,73.17,73.34,126948.0,71.2945,71.5085,71.1584,71.3237,126948.0
2024-06-20 10:30:00,73.34,73.36,72.84,73.0,167686.0,71.3237,71.3432,70.8374,70.993,167686.0
2024-06-20 11:00:00,73.0,73.19,72.98,73.16,211578.0,70.993,71.1778,70.9736,71.1487,211578.0
2024-06-20 11:30:00,73.16,73.16,72.98,73.11,177469.0,71.1487,71.1487,70.9736,71.1,177469.0
2024-06-20 12:00:00,73.11,73.2,73.05,73.11,186501.0,71.1,71.1876,71.0417,71.1,186501.0
2024-06-20 12:30:00,73.11,73.25,73.07,73.08,136969.0,71.1,71.2362,71.0611,71.0708,136969.0
2024-06-20 13:00:00,73.08,73.13,72.76,72.77,136790.0,71.0708,71.1195,70.7596,70.7694,136790.0
2024-06-20 13:30:00,72.79,72.9,72.71,72.83,122446.0,70.7888,70.8958,70.711,70.8277,122446.0
2024-06-20 14:00:00,72.83,73.05,72.83,73.03,143495.0,70.8277,71.0417,70.8277,71.0222,143495.0
2024-06-20 14:30:00,73.03,73.04,72.81,72.97,128457.0,71.0222,71.0319,70.8083,70.9639,128457.0
2024-06-20 15:00:00,72.98,72.99,72.78,72.95,195002.0,70.9736,70.9833,70.7791,70.9444,195002.0
2024-06-20 15:30:00,72.94,72.94,72.59,72.75,591268.0,70.9347,70.9347,70.5943,70.7499,591268.0
2024-06-21 09:30:00,73.02,73.69,72.98,73.45,545768.0,71.0125,71.6641,70.9736,71.4307,545768.0
2024-06-21 10:00:00,73.45,73.6,73.29,73.45,111416.0,71.4307,71.5766,71.2751,71.4307,111416.0
2024-06-21 10:30:00,73.45,73.51,73.18,73.28,133694.0,71.4307,71.489,71.1681,71.2654,133694.0
2024-06-21 11:00:00,73.28,73.38,72.95,73.02,118013.0,71.2654,71.3626,70.9444,71.0125,118013.0
2024-06-21 11:30:00,73.01,73.01,72.63,72.71,61163.0,71.0028,71.0028,70.6332,70.711,61163.0
2024-06-21 12:00:00,72.71,72.82,72.65,72.73,58276.0,70.711,70.818,70.6527,70.7305,58276.0
2024-06-21 12:30:00,72.73,72.88,72.71,72.79,77166.0,70.7305,70.8763,70.711,70.7888,77166.0
2024-06-21 13:00:00,72.79,72.8,72.63,72.64,83927.0,70.7888,70.7985,70.6332,70.6429,83927.0
2024-06-21 13:30:00,72.64,72.7,72.61,72.65,60529.0,70.6429,70.7013,70.6138,70.6527,60529.0
2024-06-21 14:00:00,72.67,72.75,72.56,72.62,193060.0,70.6721,70.7499,70.5651,70.6235,193060.0
2024-06-21 14:30:00,72.63,72.9,72.59,72.83,127120.0,70.6332,70.8958,70.5943,70.8277,127120.0
2024-06-21 15:00:00,72.84,73.17,72.84,73.09,112641.0,70.8374,71.1584,70.8374,71.0806,112641.0
2024-06-21 15:30:00,73.1,73.5,73.1,73.33,698679.0,71.0903,71.4793,71.0903,71.314,698679.0
2024-06-24 09:30:00,73.18,74.2,73.18,74.19,146284.0,71.1681,72.1601,71.1681,72.1503,146284.0
2024-06-24 10:00:00,74.17,74.38,74.0,74.31,140010.0,72.1309,72.3351,71.9656,72.267,140010.0
2024-06-24 10:30:00,74.32,74.69,74.32,74.6,129817.0,72.2768,72.6366,72.2768,72.5491,129817.0
2024-06-24 11:00:00,74.6,74.67,74.47,74.53,111084.0,72.5491,72.6171,72.4226,72.481,111084.0
2024-06-24 11:30:00,74.52,74.52,74.32,74.41,108728.0,72.4713,72.4713,72.2768,72.3643,108728.0
2024-06-24 12:00:00,74.41,74.45,74.25,74.3,73114.0,72.3643,72.4032,72.2087,72.2573,73114.0
2024-06-24 12:30:00,74.3,74.43,74.28,74.36,82869.0,72.2573,72.3837,72.2379,72.3157,82869.0
2024-06-24 13:00:00,74.36,74.42,74.28,74.4,98059.0,72.3157,72.374,72.2379,72.3546,98059.0
2024-06-24 13:30:00,74.39,74.44,74.34,74.44,94416.0,72.3448,72.3935,72.2962,72.3935,94416.0
2024-06-24 14:00:00,74.43,74.66,74.4,74.62,106817.0,72.3837,72.6074,72.3546,72.5685,106817.0
2024-06-24 14:30:00,74.62,74.67,74.54,74.55,102321.0,72.5685,72.6171,72.4907,72.5004,102321.0
2024-06-24 15:00:00,74.55,74.57,74.42,74.47,119175.0,72.5004,72.5199,72.374,72.4226,119175.0
2024-06-24 15:30:00,74.45,74.66,74.43,74.57,560487.0,72.4032,72.6074,72.3837,72.5199,560487.0
2024-06-25 09:30:00,74.46,74.92,74.37,74.41,143509.0,72.4129,72.8603,72.3254,72.3643,143509.0
2024-06-25 10:00:00,74.38,74.71,74.34,74.66,123628.0,72.3351,72.656,72.2962,72.6074,123628.0
2024-06-25 10:30:00,74.66,74.68,74.47,74.51,91097.0,72.6074,72.6269,72.4226,72.4615,91097.0
2024-06-25 11:00:00,74.5,74.51,74.23,74.28,86959.0,72.4518,72.4615,72.1892,72.2379,86959.0
2024-06-25 11:30:00,74.29,74.32,74.22,74.28,66775.0,72.2476,72.2768,72.1795,72.2379,66775.0
2024-06-25 12:00:00,74.27,74.38,74.2,74.31,58521.0,72.2281,72.3351,72.1601,72.267,58521.0
2024-06-25 12:30:00,74.32,74.52,74.23,74.49,65373.0,72.2768,72.4713,72.1892,72.4421,65373.0
2024-06-25 13:00:00,74.48,74.56,74.41,74.53,54043.0,72.4324,72.5102,72.3643,72.481,54043.0
2024-06-25 13:30:00,74.53,74.59,74.44,74.57,82646.0,72.481,72.5393,72.3935,72.5199,82646.0
2024-06-25 14:00:00,74.57,74.61,74.37,74.59,280554.0,72.5199,72.5588,72.3254,72.5393,280554.0
2024-06-25 14:30:00,74.59,74.72,74.49,74.51,103322.0,72.5393,72.6658,72.4421,72.4615,103322.0
2024-06-25 15:00:00,74.51,74.63,74.49,74.53,149406.0,72.4615,72.5782,72.4421,72.481,149406.0
2024-06-25 15:30:00,74.53,74.58,74.23,74.45,556158.0,72.481,72.5296,72.1892,72.4032,556158.0
2024-06-26 09:30:00,74.2,74.36,73.56,73.62,127775.0,72.1601,72.3157,71.5377,71.596,127775.0
2024-06-26 10:00:00,73.64,73.77,73.4,73.45,197792.0,71.6155,71.7419,71.3821,71.4307,197792.0
2024-06-26 10:30:00,73.44,73.58,73.25,73.43,188685.0,71.421,71.5571,71.2362,71.4112,188685.0
2024-06-26 11:00:00,73.43,73.45,73.26,73.26,79328.0,71.4112,71.4307,71.2459,71.2459,79328.0
2024-06-26 11:30:00,73.26,73.26,72.99,73.13,83045.0,71.2459,71.2459,70.9833,71.1195,83045.0
2024-06-26 12:00:00,73.13,73.13,72.73,72.75,79110.0,71.1195,71.1195,70.7305,70.7499,79110.0
2024-06-26 12:30:00,72.74,72.77,72.55,72.65,72840.0,70.7402,70.7694,70.5554,70.6527,72840.0
2024-06-26 13:00:00,72.65,72.68,72.5,72.51,64638.0,70.6527,70.6818,70.5068,70.5165,64638.0
2024-06-26 13:30:00,72.51,72.51,72.31,72.42,100628.0,70.5165,70.5165,70.322,70.429,100628.0
2024-06-26 14:00:00,72.42,72.47,72.3,72.4,91382.0,70.429,70.4776,70.3123,70.4095,91382.0
2024-06-26 14:30:00,72.4,72.46,72.3,72.45,82100.0,70.4095,70.4679,70.3123,70.4582,82100.0
2024-06-26 15:00:00,72.45,72.46,72.31,72.31,116524.0,70.4582,70.4679,70.322,70.322,116524.0
2024-06-26 15:30:00,72.31,72.35,72.13,72.28,541278.0,70.322,70.3609,70.147,70.2928,541278.0
2024-06-27 09:30:00,72.21,72.57,72.12,72.51,81452.0,70.2248,70.5749,70.1372,70.5165,81452.0
2024-06-27 10:00:00,72.5,72.68,72.39,72.66,51388.0,70.5068,70.6818,70.3998,70.6624,51388.0
2024-06-27 10:30:00,72.66,72.66,72.44,72.65,65210.0,70.6624,70.6624,70.4484,70.6527,65210.0
2024-06-27 11:00:00,72.65,72.66,72.36,72.44,58617.0,70.6527,70.6624,70.3706,70.4484,58617.0
2024-06-27 11:30:00,72.44,72.59,72.43,72.49,77342.0,70.4484,70.5943,70.4387,70.4971,77342.0
2024-06-27 12:00:00,72.49,72.49,72.21,72.23,68679.0,70.4971,70.4971,70.2248,70.2442,68679.0
2024-06-27 12:30:00,72.22,72.25,72.0,72.23,73907.0,70.2345,70.2637,70.0205,70.2442,73907.0
2024-06-27 13:00:00,72.24,72.3,72.17,72.25,61461.0,70.2539,70.3123,70.1859,70.2637,61461.0
2024-06-27 13:30:00,72.25,72.25,72.16,72.2,56968.0,70.2637,70.2637,70.1761,70.215,56968.0
2024-06-27 14:00:00,72.19,72.2,72.01,72.04,64956.0,70.2053,70.215,70.0303,70.0594,64956.0
2024-06-27 14:30:00,72.04,72.17,72.03,72.12,80763.0,70.0594,70.1859,70.0497,70.1372,80763.0
2024-06-27 15:00:00,72.12,72.2,72.08,72.2,94399.0,70.1372,70.215,70.0983,70.215,94399.0
2024-06-27 15:30:00,72.2,72.49,72.12,72.48,351723.0,70.215,70.4971,70.1372,70.4873,351723.0
2024-06-28 09:30:00,72.46,72.67,71.97,71.97,125186.0,70.4679,70.6721,69.9914,69.9914,125186.0
2024-06-28 10:00:00,71.97,72.17,71.91,71.95,166384.0,69.9914,70.1859,69.933,69.9719,166384.0
2024-06-28 10:30:00,71.95,71.96,71.77,71.85,125973.0,69.9719,69.9816,69.7969,69.8747,125973.0
2024-06-28 11:00:00,71.83,71.86,71.47,71.51,117635.0,69.8552,69.8844,69.5051,69.544,117635.0
2024-06-28 11:30:00,71.51,71.62,71.44,71.59,116596.0,69.544,69.651,69.4759,69.6218,116596.0
2024-06-28 12:00:00,71.59,71.63,71.48,71.59,131890.0,69.6218,69.6607,69.5148,69.6218,131890.0
2024-06-28 12:30:00,71.64,71.75,71.6,71.68,105664.0,69.6704,69.7774,69.6315,69.7093,105664.0
2024-06-28 13:00:00,71.69,71.69,71.49,71.49,71744.0,69.7191,69.7191,69.5246,69.5246,71744.0
2024-06-28 13:30:00,71.49,71.67,71.37,71.65,116115.0,69.5246,69.6996,69.4079,69.6802,116115.0
2024-06-28 14:00:00,71.64,71.73,71.62,71.68,78722.0,69.6704,69.758,69.651,69.7093,78722.0
2024-06-28 14:30:00,71.67,71.67,71.48,71.56,75245.0,69.6996,69.6996,69.5148,69.5926,75245.0
2024-06-28 15:00:00,71.55,71.6,71.4,71.42,114988.0,69.5829,69.6315,69.437,69.4565,114988.0
2024-06-28 15:30:00,71.42,71.58,71.06,71.34,1202878.0,69.4565,69.6121,69.1064,69.3787,1202878.0
2024-07-01 09:30:00,71.72,71.87,71.34,71.61,94288.0,69.7482,69.8941,69.3787,69.6413,94288.0
2024-07-01 10:00:00,71.62,71.69,70.7,70.72,92731.0,69.651,69.7191,68.7563,68.7757,92731.0
2024-07-01 10:30:00,70.71,70.92,70.67,70.83,80025.0,68.766,68.9702,68.7271,68.8827,80025.0
2024-07-01 11:00:00,70.82,70.87,70.48,70.56,68046.0,68.873,68.9216,68.5423,68.6201,68046.0
2024-07-01 11:30:00,70.58,70.68,70.54,70.56,66765.0,68.6396,68.7368,68.6007,68.6201,66765.0
2024-07-01 12:00:00,70.56,70.56,70.41,70.54,67897.0,68.6201,68.6201,68.4743,68.6007,67897.0
2024-07-01 12:30:00,70.55,70.71,70.46,70.5,87703.0,68.6104,68.766,68.5229,68.5618,87703.0
2024-07-01 13:00:00,70.51,70.63,70.43,70.46,47914.0,68.5715,68.6882,68.4937,68.5229,47914.0
2024-07-01 13:30:00,70.45,70.48,70.25,70.26,54270.0,68.5132,68.5423,68.3187,68.3284,54270.0
2024-07-01 14:00:00,70.26,70.3,70.11,70.27,82432.0,68.3284,68.3673,68.1825,68.3381,82432.0
2024-07-01 14:30:00,70.26,70.26,70.04,70.06,118044.0,68.3284,68.3284,68.1144,68.1339,118044.0
2024-07-01 15:00:00,70.06,70.13,69.74,69.74,195300.0,68.1339,68.202,67.8227,67.8227,195300.0
2024-07-01 15:30:00,69.75,70.01,69.74,69.88,378688.0,67.8324,68.0853,67.8227,67.9588,378688.0
2024-07-02 09:30:00,69.92,70.16,69.6,69.67,94179.0,67.9977,68.2311,67.6865,67.7546,94179.0
2024-07-02 10:00:00,69.66,70.0,69.47,69.98,90909.0,67.7449,68.0755,67.5601,68.0561,90909.0
2024-07-02 10:30:00,69.98,70.27,69.97,70.15,114851.0,68.0561,68.3381,68.0464,68.2214,114851.0
2024-07-02 11:00:00,70.15,70.47,70.12,70.38,96765.0,68.2214,68.5326,68.1922,68.4451,96765.0
2024-07-02 11:30:00,70.38,70.61,70.34,70.55,100721.0,68.4451,68.6688,68.4062,68.6104,100721.0
2024-07-02 12:00:00,70.55,70.64,70.5,70.53,118833.0,68.6104,68.6979,68.5618,68.591,118833.0
2024-07-02 12:30:00,70.53,70.55,70.41,70.43,161805.0,68.591,68.6104,68.4743,68.4937,161805.0
2024-07-02 13:00:00,70.44,70.51,70.34,70.43,115809.0,68.5034,68.5715,68.4062,68.4937,115809.0
2024-07-02 13:30:00,70.43,70.45,70.32,70.4,89149.0,68.4937,68.5132,68.3867,68.4645,89149.0
2024-07-02 14:00:00,70.39,70.58,70.39,70.51,59006.0,68.4548,68.6396,68.4548,68.5715,59006.0
2024-07-02 14:30:00,70.51,70.6,70.51,70.54,51237.0,68.5715,68.659,68.5715,68.6007,51237.0
2024-07-02 15:00:00,70.55,70.6,70.5,70.57,91505.0,68.6104,68.659,68.5618,68.6299,91505.0
2024-07-02 15:30:00,70.58,70.65,70.47,70.58,313630.0,68.6396,68.7077,68.5326,68.6396,313630.0
2024-07-03 09:30:00,70.35,70.74,70.32,70.69,100718.0,68.4159,68.7952,68.3867,68.7466,100718.0
2024-07-03 10:00:00,70.7,70.87,70.56,70.67,131682.0,68.7563,68.9216,68.6201,68.7271,131682.0
2024-07-03 10:30:00,70.66,70.66,70.16,70.2,86036.0,68.7174,68.7174,68.2311,68.27,86036.0
2024-07-03 11:00:00,70.2,70.31,70.11,70.13,79954.0,68.27,68.377,68.1825,68.202,79954.0
2024-07-03 11:30:00,70.13,70.34,70.13,70.17,85832.0,68.202,68.4062,68.202,68.2409,85832.0
2024-07-03 12:00:00,70.16,70.24,70.08,70.15,109839.0,68.2311,68.3089,68.1533,68.2214,109839.0
2024-07-03 12:30:00,70.16,70.24,70.05,70.09,320706.0,68.2311,68.3089,68.1242,68.1631,320706.0
2024-07-05 09:30:00,69.55,69.86,69.43,69.49,58198.0,68.1325,68.4361,68.0149,68.0737,58198.0
2024-07-05 10:00:00,69.45,69.46,69.1,69.29,96343.0,68.0345,68.0443,67.6916,67.8778,96343.0
2024-07-05 10:30:00,69.26,69.39,69.2,69.25,61102.0,67.8484,67.9757,67.7896,67.8386,61102.0
2024-07-05 11:00:00,69.25,69.35,69.18,69.25,87781.0,67.8386,67.9365,67.77,67.8386,87781.0
2024-07-05 11:30:00,69.24,69.62,69.2,69.48,54270.0,67.8288,68.201,67.7896,68.0639,54270.0
2024-07-05 12:00:00,69.46,69.46,69.21,69.21,67508.0,68.0443,68.0443,67.7994,67.7994,67508.0
2024-07-05 12:30:00,69.23,69.36,69.2,69.33,45311.0,67.819,67.9463,67.7896,67.9169,45311.0
2024-07-05 13:00:00,69.31,69.52,69.31,69.48,58559.0,67.8973,68.1031,67.8973,68.0639,58559.0
2024-07-05 13:30:00,69.45,69.74,69.4,69.73,63794.0,68.0345,68.3186,67.9855,68.3088,63794.0
2024-07-05 14:00:00,69.72,69.74,69.52,69.62,52513.0,68.299,68.3186,68.1031,68.201,52513.0
2024-07-05 14:30:00,69.61,69.75,69.57,69.69,47817.0,68.1912,68.3284,68.152,68.2696,47817.0
2024-07-05 15:00:00,69.68,69.73,69.6,69.61,71808.0,68.2598,68.3088,68.1814,68.1912,71808.0
2024-07-05 15:30:00,69.6,69.8,69.59,69.75,336363.0,68.1814,68.3774,68.1716,68.3284,336363.0
2024-07-08 09:30:00,70.0,70.37,69.96,70.07,83429.0,68.5733,68.9357,68.5341,68.6419,83429.0
2024-07-08 10:00:00,70.11,70.11,69.81,69.9,65978.0,68.681,68.681,68.3872,68.4753,65978.0
2024-07-08 10:30:00,69.89,69.9,69.74,69.74,33473.0,68.4655,68.4753,68.3186,68.3186,33473.0
2024-07-08 11:00:00,69.72,69.72,69.44,69.47,35412.0,68.299,68.299,68.0247,68.0541,35412.0
2024-07-08 11:30:00,69.48,69.48,69.25,69.28,43299.0,68.0639,68.0639,67.8386,67.868,43299.0
2024-07-08 12:00:00,69.29,69.44,69.25,69.42,58743.0,67.8778,68.0247,67.8386,68.0051,58743.0
2024-07-08 12:30:00,69.42,69.59,69.42,69.56,64200.0,68.0051,68.1716,68.0051,68.1423,64200.0
2024-07-08 13:00:00,69.55,69.58,69.5,69.52,24697.0,68.1325,68.1618,68.0835,68.1031,24697.0
2024-07-08 13:30:00,69.52,69.63,69.49,69.58,27875.0,68.1031,68.2108,68.0737,68.1618,27875.0
2024-07-08 14:00:00,69.59,69.61,69.51,69.52,31369.0,68.1716,68.1912,68.0933,68.1031,31369.0
2024-07-08 14:30:00,69.51,69.57,69.42,69.42,53333.0,68.0933,68.152,68.0051,68.0051,53333.0
2024-07-08 15:00:00,69.43,69.55,69.4,69.5,99067.0,68.0149,68.1325,67.9855,68.0835,99067.0
2024-07-08 15:30:00,69.51,69.71,69.43,69.66,199004.0,68.0933,68.2892,68.0149,68.2402,199004.0
2024-07-09 09:30:00,69.61,69.63,69.32,69.48,67571.0,68.1912,68.2108,67.9071,68.0639,67571.0
2024-07-09 10:00:00,69.48,69.6,69.22,69.59,71482.0,68.0639,68.1814,67.8092,68.1716,71482.0
2024-07-09 10:30:00,69.59,69.66,69.56,69.64,44311.0,68.1716,68.2402,68.1423,68.2206,44311.0
2024-07-09 11:00:00,69.63,69.79,69.48,69.48,65512.0,68.2108,68.3676,68.0639,68.0639,65512.0
2024-07-09 11:30:00,69.49,69.63,69.39,69.58,49032.0,68.0737,68.2108,67.9757,68.1618,49032.0
2024-07-09 12:00:00,69.56,69.64,69.53,69.58,35948.0,68.1423,68.2206,68.1129,68.1618,35948.0
2024-07-09 12:30:00,69.56,69.68,69.52,69.65,32167.0,68.1423,68.2598,68.1031,68.2304,32167.0
2024-07-09 13:00:00,69.66,69.72,69.55,69.62,39542.0,68.2402,68.299,68.1325,68.201,39542.0
2024-07-09 13:30:00,69.61,69.63,69.47,69.47,46501.0,68.1912,68.2108,68.0541,68.0541,46501.0
2024-07-09 14:00:00,69.46,69.46,69.2,69.21,49366.0,68.0443,68.0443,67.7896,67.7994,49366.0
2024-07-09 14:30:00,69.21,69.31,69.18,69.26,89863.0,67.7994,67.8973,67.77,67.8484,89863.0
2024-07-09 15:00:00,69.26,69.3,69.23,69.26,76873.0,67.8484,67.8876,67.819,67.8484,76873.0
2024-07-09 15:30:00,69.26,69.32,69.13,69.16,467632.0,67.8484,67.9071,67.721,67.7504,467632.0
2024-07-10 09:30:00,69.41,69.76,69.14,69.29,128415.0,67.9953,68.3382,67.7308,67.8778,128415.0
2024-07-10 10:00:00,69.28,69.42,69.15,69.39,79021.0,67.868,68.0051,67.7406,67.9757,79021.0
2024-07-10 10:30:00,69.4,69.41,69.09,69.26,85670.0,67.9855,67.9953,67.6818,67.8484,85670.0
2024-07-10 11:00:00,69.29,69.31,69.05,69.15,100478.0,67.8778,67.8973,67.6426,67.7406,100478.0
2024-07-10 11:30:00,69.17,69.19,69.03,69.09,68021.0,67.7602,67.7798,67.6231,67.6818,68021.0
2024-07-10 12:00:00,69.08,69.36,69.06,69.34,64039.0,67.672,67.9463,67.6524,67.9267,64039.0
2024-07-10 12:30:00,69.35,69.39,69.2,69.38,78984.0,67.9365,67.9757,67.7896,67.9659,78984.0
2024-07-10 13:00:00,69.37,69.45,69.24,69.29,70999.0,67.9561,68.0345,67.8288,67.8778,70999.0
2024-07-10 13:30:00,69.28,69.44,69.28,69.37,52228.0,67.868,68.0247,67.868,67.9561,52228.0
2024-07-10 14:00:00,69.37,69.37,69.19,69.26,54207.0,67.9561,67.9561,67.7798,67.8484,54207.0
2024-07-10 14:30:00,69.25,69.3,69.13,69.23,84456.0,67.8386,67.8876,67.721,67.819,84456.0
2024-07-10 15:00:00,69.24,69.38,69.21,69.33,68004.0,67.8288,67.9659,67.7994,67.9169,68004.0
2024-07-10 15:30:00,69.32,69.7,69.3,69.64,422736.0,67.9071,68.2794,67.8876,68.2206,422736.0
2024-07-11 09:30:00,69.76,70.72,69.74,70.49,257594.0,68.3382,69.2786,68.3186,69.0533,257594.0
2024-07-11 10:00:00,70.48,71.07,70.48,70.8,224180.0,69.0435,69.6215,69.0435,69.357,224180.0
2024-07-11 10:30:00,70.78,70.94,70.66,70.87,119763.0,69.3374,69.4941,69.2198,69.4256,119763.0
2024-07-11 11:00:00,70.91,71.29,70.82,71.27,73468.0,69.4647,69.837,69.3766,69.8174,73468.0
2024-07-11 11:30:00,71.28,71.66,71.28,71.56,121614.0,69.8272,70.1994,69.8272,70.1015,121614.0
2024-07-11 12:00:00,71.57,71.57,71.13,71.22,79019.0,70.1113,70.1113,69.6803,69.7684,79019.0
2024-07-11 12:30:00,71.21,71.47,71.1,71.43,76659.0,69.7586,70.0133,69.6509,69.9741,76659.0
2024-07-11 13:00:00,71.43,71.83,71.41,71.81,97986.0,69.9741,70.366,69.9545,70.3464,97986.0
2024-07-11 13:30:00,71.8,71.97,71.72,71.96,106393.0,70.3366,70.5031,70.2582,70.4933,106393.0
2024-07-11 14:00:00,71.96,71.98,71.82,71.84,109973.0,70.4933,70.5129,70.3562,70.3758,109973.0
2024-07-11 14:30:00,71.85,71.89,71.68,71.71,98734.0,70.3856,70.4248,70.219,70.2484,98734.0
2024-07-11 15:00:00,71.69,71.71,71.59,71.62,133983.0,70.2288,70.2484,70.1309,70.1603,133983.0
2024-07-11 15:30:00,71.63,71.84,71.57,71.68,500316.0,70.1701,70.3758,70.1113,70.219,500316.0
2024-07-12 09:30:00,72.0,72.1,71.72,71.87,55136.0,70.5325,70.6305,70.2582,70.4052,55136.0
2024-07-12 10:00:00,71.85,72.32,71.71,72.2,85761.0,70.3856,70.846,70.2484,70.7284,85761.0
2024-07-12 10:30:00,72.19,72.4,72.17,72.19,102609.0,70.7186,70.9244,70.6991,70.7186,102609.0
2024-07-12 11:00:00,72.19,72.38,72.12,72.3,68436.0,70.7186,70.9048,70.6501,70.8264,68436.0
2024-07-12 11:30:00,72.31,72.36,72.22,72.31,40182.0,70.8362,70.8852,70.748,70.8362,40182.0
2024-07-12 12:00:00,72.3,72.35,72.21,72.26,55304.0,70.8264,70.8754,70.7382,70.7872,55304.0
2024-07-12 12:30:00,72.26,72.27,72.12,72.22,38207.0,70.7872,70.797,70.6501,70.748,38207.0
2024-07-12 13:00:00,72.23,72.25,72.17,72.18,44698.0,70.7578,70.7774,70.6991,70.7089,44698.0
2024-07-12 13:30:00,72.18,72.26,72.15,72.18,45497.0,70.7089,70.7872,70.6795,70.7089,45497.0
2024-07-12 14:00:00,72.18,72.2,72.08,72.15,43261.0,70.7089,70.7284,70.6109,70.6795,43261.0
2024-07-12 14:30:00,72.16,72.17,72.06,72.12,40391.0,70.6893,70.6991,70.5913,70.6501,40391.0
2024-07-12 15:00:00,72.11,72.23,72.1,72.23,54931.0,70.6403,70.7578,70.6305,70.7578,54931.0
2024-07-12 15:30:00,72.24,72.28,72.02,72.22,268279.0,70.7676,70.8068,70.5521,70.748,268279.0
2024-07-15 09:30:00,71.71,72.1,71.55,71.93,211488.0,70.2484,70.6305,70.0917,70.4639,211488.0
2024-07-15 10:00:00,71.94,72.36,71.94,72.2,104347.0,70.4737,70.8852,70.4737,70.7284,104347.0
2024-07-15 10:30:00,72.25,72.25,71.9,72.03,33213.0,70.7774,70.7774,70.4346,70.5619,33213.0
2024-07-15 11:00:00,72.05,72.1,71.88,72.0,47618.0,70.5815,70.6305,70.415,70.5325,47618.0
2024-07-15 11:30:00,72.01,72.23,71.89,72.17,36873.0,70.5423,70.7578,70.4248,70.6991,36873.0
2024-07-15 12:00:00,72.17,72.19,72.03,72.06,45243.0,70.6991,70.7186,70.5619,70.5913,45243.0
2024-07-15 12:30:00,72.06,72.06,71.82,71.84,41819.0,70.5913,70.5913,70.3562,70.3758,41819.0
2024-07-15 13:00:00,71.85,71.93,71.81,71.89,48544.0,70.3856,70.4639,70.3464,70.4248,48544.0
2024-07-15 13:30:00,71.89,72.01,71.76,71.96,49835.0,70.4248,70.5423,70.2974,70.4933,49835.0
2024-07-15 14:00:00,71.96,72.07,71.86,72.02,50025.0,70.4933,70.6011,70.3954,70.5521,50025.0
2024-07-15 14:30:00,72.03,72.12,72.0,72.03,47968.0,70.5619,70.6501,70.5325,70.5619,47968.0
2024-07-15 15:00:00,72.04,72.07,71.98,72.0,66320.0,70.5717,70.6011,70.5129,70.5325,66320.0
2024-07-15 15:30:00,72.02,72.05,71.74,71.81,251161.0,70.5521,70.5815,70.2778,70.3464,251161.0
2024-07-16 09:30:00,71.88,72.69,71.38,72.67,92718.0,70.415,71.2085,69.9252,71.1889,92718.0
2024-07-16 10:00:00,72.67,73.08,72.42,72.46,87987.0,71.1889,71.5905,70.944,70.9831,87987.0
2024-07-16 10:30:00,72.46,72.58,72.32,72.34,68374.0,70.9831,71.1007,70.846,70.8656,68374.0
2024-07-16 11:00:00,72.32,72.55,72.27,72.38,96272.0,70.846,71.0713,70.797,70.9048,96272.0
2024-07-16 11:30:00,72.4,72.48,72.2,72.47,235516.0,70.9244,71.0027,70.7284,70.9929,235516.0
2024-07-16 12:00:00,72.47,72.64,72.33,72.61,70172.0,70.9929,71.1595,70.8558,71.1301,70172.0
2024-07-16 12:30:00,72.62,72.68,72.53,72.64,51606.0,71.1399,71.1987,71.0517,71.1595,51606.0
2024-07-16 13:00:00,72.63,72.66,72.48,72.55,62694.0,71.1497,71.1791,71.0027,71.0713,62694.0
2024-07-16 13:30:00,72.55,72.69,72.5,72.62,79137.0,71.0713,71.2085,71.0223,71.1399,79137.0
2024-07-16 14:00:00,72.63,72.92,72.58,72.87,97171.0,71.1497,71.4338,71.1007,71.3848,97171.0
2024-07-16 14:30:00,72.87,72.97,72.77,72.82,75188.0,71.3848,71.4827,71.2868,71.3358,75188.0
2024-07-16 15:00:00,72.82,72.88,72.74,72.8,147484.0,71.3358,71.3946,71.2574,71.3162,147484.0
2024-07-16 15:30:00,72.78,73.05,72.68,73.03,302177.0,71.2966,71.5611,71.1987,71.5415,302177.0
2024-07-17 09:30:00,72.79,73.97,72.7,73.92,84217.0,71.3064,72.4624,71.2183,72.4134,84217.0
2024-07-17 10:00:00,73.89,74.51,73.78,74.5,89052.0,72.384,72.9914,72.2762,72.9816,89052.0
2024-07-17 10:30:00,74.48,74.81,74.28,74.62,148798.0,72.962,73.2852,72.766,73.0991,148798.0
2024-07-17 11:00:00,74.61,74.8,74.48,74.69,137440.0,73.0893,73.2755,72.962,73.1677,137440.0
2024-07-17 11:30:00,74.69,74.93,74.47,74.93,73427.0,73.1677,73.4028,72.9522,73.4028,73427.0
2024-07-17 12:00:00,74.94,75.19,74.87,75.14,124946.0,73.4126,73.6575,73.344,73.6085,124946.0
2024-07-17 12:30:00,75.13,75.23,75.05,75.19,87667.0,73.5987,73.6967,73.5204,73.6575,87667.0
2024-07-17 13:00:00,75.18,75.18,74.72,74.83,299057.0,73.6477,73.6477,73.1971,73.3048,299057.0
2024-07-17 13:30:00,74.83,74.83,74.5,74.73,85340.0,73.3048,73.3048,72.9816,73.2069,85340.0
2024-07-17 14:00:00,74.72,74.88,74.67,74.87,80950.0,73.1971,73.3538,73.1481,73.344,80950.0
2024-07-17 14:30:00,74.88,75.0,74.83,74.94,108811.0,73.3538,73.4714,73.3048,73.4126,108811.0
2024-07-17 15:00:00,74.96,74.97,74.71,74.82,98363.0,73.4322,73.442,73.1873,73.295,98363.0
2024-07-17 15:30:00,74.83,75.1,74.63,75.05,397503.0,73.3048,73.5693,73.1089,73.5204,397503.0
2024-07-18 09:30:00,74.39,75.15,74.31,75.11,76843.0,72.8738,73.6183,72.7954,73.5791,76843.0
2024-07-18 10:00:00,75.1,75.27,74.86,75.02,64077.0,73.5693,73.7359,73.3342,73.491,64077.0
2024-07-18 10:30:00,75.01,75.22,74.99,75.12,60222.0,73.4812,73.6869,73.4616,73.5889,60222.0
2024-07-18 11:00:00,75.1,75.48,75.08,75.3,56273.0,73.5693,73.9416,73.5497,73.7653,56273.0
2024-07-18 11:30:00,75.3,75.41,75.12,75.2,71633.0,73.7653,73.873,73.5889,73.6673,71633.0
2024-07-18 12:00:00,75.19,75.38,75.13,75.25,79603.0,73.6575,73.8436,73.5987,73.7163,79603.0
2024-07-18 12:30:00,75.26,75.39,75.22,75.35,120826.0,73.7261,73.8534,73.6869,73.8142,120826.0
2024-07-18 13:00:00,75.34,75.56,75.34,75.51,74020.0,73.8044,74.02,73.8044,73.971,74020.0
2024-07-18 13:30:00,75.52,75.68,75.48,75.48,118090.0,73.9808,74.1375,73.9416,73.9416,118090.0
2024-07-18 14:00:00,75.48,75.52,75.03,75.1,146636.0,73.9416,73.9808,73.5008,73.5693,146636.0
2024-07-18 14:30:00,75.1,75.13,74.61,74.69,43898.0,73.5693,73.5987,73.0893,73.1677,43898.0
2024-07-18 15:00:00,74.69,74.76,74.53,74.57,53785.0,73.1677,73.2363,73.011,73.0501,53785.0
2024-07-18 15:30:00,74.57,74.63,74.33,74.36,231353.0,73.0501,73.1089,72.815,72.8444,231353.0
2024-07-19 09:30:00,74.77,74.77,73.83,74.03,156657.0,73.2461,73.2461,72.3252,72.5211,156657.0
2024-07-19 10:00:00,74.06,74.17,73.82,73.93,45035.0,72.5505,72.6583,72.3154,72.4232,45035.0
2024-07-19 10:30:00,73.94,74.09,73.73,73.75,37006.0,72.433,72.5799,72.2273,72.2469,37006.0
2024-07-19 11:00:00,73.75,73.99,73.71,73.92,67598.0,72.2469,72.482,72.2077,72.4134,67598.0
2024-07-19 11:30:00,73.92,73.94,73.57,73.78,64484.0,72.4134,72.433,72.0705,72.2762,64484.0
2024-07-19 12:00:00,73.8,73.98,73.62,73.7,93615.0,72.2958,72.4722,72.1195,72.1979,93615.0
2024-07-19 12:30:00,73.68,73.77,73.59,73.65,31173.0,72.1783,72.2664,72.0901,72.1489,31173.0
2024-07-19 13:00:00,73.66,73.66,73.54,73.56,36741.0,72.1587,72.1587,72.0411,72.0607,36741.0
2024-07-19 13:30:00,73.57,73.75,73.49,73.67,46164.0,72.0705,72.2469,71.9922,72.1685,46164.0
2024-07-19 14:00:00,73.71,73.76,73.6,73.69,73443.0,72.2077,72.2566,72.0999,72.1881,73443.0
2024-07-19 14:30:00,73.7,73.71,73.54,73.62,77657.0,72.1979,72.2077,72.0411,72.1195,77657.0
2024-07-19 15:00:00,73.62,73.75,73.54,73.56,117477.0,72.1195,72.2469,72.0411,72.0607,117477.0
2024-07-19 15:30:00,73.57,73.75,73.5,73.62,266938.0,72.0705,72.2469,72.0019,72.1195,266938.0
2024-07-22 09:30:00,73.5,73.69,73.15,73.17,103654.0,72.0019,72.1881,71.6591,71.6787,103654.0
2024-07-22 10:00:00,73.16,73.47,73.01,73.4,122739.0,71.6689,71.9726,71.5219,71.904,122739.0
2024-07-22 10:30:00,73.37,73.68,73.37,73.68,63648.0,71.8746,72.1783,71.8746,72.1783,63648.0
2024-07-22 11:00:00,73.69,73.86,73.63,73.77,51069.0,72.1881,72.3546,72.1293,72.2664,51069.0
2024-07-22 11:30:00,73.78,73.9,73.64,73.65,51251.0,72.2762,72.3938,72.1391,72.1489,51251.0
2024-07-22 12:00:00,73.64,73.64,73.48,73.53,48595.0,72.1391,72.1391,71.9824,72.0313,48595.0
2024-07-22 12:30:00,73.53,73.6,73.46,73.57,76565.0,72.0313,72.0999,71.9628,72.0705,76565.0
2024-07-22 13:00:00,73.58,73.63,73.48,73.53,121639.0,72.0803,72.1293,71.9824,72.0313,121639.0
2024-07-22 13:30:00,73.53,73.58,73.29,73.29,227998.0,72.0313,72.0803,71.7962,71.7962,227998.0
2024-07-22 14:00:00,73.28,73.41,73.18,73.37,54908.0,71.7864,71.9138,71.6885,71.8746,54908.0
2024-07-22 14:30:00,73.38,73.58,73.35,73.58,46181.0,71.8844,72.0803,71.855,72.0803,46181.0
2024-07-22 15:00:00,73.57,73.58,73.46,73.5,86950.0,72.0705,72.0803,71.9628,72.0019,86950.0
2024-07-22 15:30:00,73.5,73.66,73.49,73.62,300061.0,72.0019,72.1587,71.9922,72.1195,300061.0
2024-07-23 09:30:00,73.69,73.69,73.07,73.33,74301.0,72.1881,72.1881,71.5807,71.8354,74301.0
2024-07-23 10:00:00,73.35,73.78,73.35,73.63,126289.0,71.855,72.2762,71.855,72.1293,126289.0
2024-07-23 10:30:00,73.66,73.7,73.4,73.48,83312.0,72.1587,72.1979,71.904,71.9824,83312.0
2024-07-23 11:00:00,73.48,73.57,73.42,73.53,59770.0,71.9824,72.0705,71.9236,72.0313,59770.0
2024-07-23 11:30:00,73.54,73.59,73.42,73.55,48861.0,72.0411,72.0901,71.9236,72.0509,48861.0
2024-07-23 12:00:00,73.56,73.57,73.27,73.38,68690.0,72.0607,72.0705,71.7766,71.8844,68690.0
2024-07-23 12:30:00,73.38,73.45,73.33,73.43,53289.0,71.8844,71.953,71.8354,71.9334,53289.0
2024-07-23 13:00:00,73.43,73.44,73.3,73.34,63138.0,71.9334,71.9432,71.806,71.8452,63138.0
2024-07-23 13:30:00,73.33,73.48,73.29,73.46,54288.0,71.8354,71.9824,71.7962,71.9628,54288.0
2024-07-23 14:00:00,73.47,73.62,73.44,73.61,71617.0,71.9726,72.1195,71.9432,72.1097,71617.0
2024-07-23 14:30:00,73.61,73.67,73.6,73.61,106897.0,72.1097,72.1685,72.0999,72.1097,106897.0
2024-07-23 15:00:00,73.61,73.62,73.44,73.48,111419.0,72.1097,72.1195,71.9432,71.9824,111419.0
2024-07-23 15:30:00,73.47,73.5,73.12,73.18,320448.0,71.9726,72.0019,71.6297,71.6885,320448.0
2024-07-24 09:30:00,72.8,72.8,71.0,71.24,540648.0,71.3162,71.3162,69.5529,69.788,540648.0
2024-07-24 10:00:00,71.24,71.31,70.42,71.31,242729.0,69.788,69.8566,68.9847,69.8566,242729.0
2024-07-24 10:30:00,71.27,71.57,70.96,71.4,264718.0,69.8174,70.1113,69.5137,69.9447,264718.0
2024-07-24 11:00:00,71.4,71.54,71.31,71.48,172357.0,69.9447,70.0819,69.8566,70.0231,172357.0
2024-07-24 11:30:00,71.48,71.57,71.15,71.25,142932.0,70.0231,70.1113,69.6998,69.7978,142932.0
2024-07-24 12:00:00,71.26,71.72,71.26,71.68,67928.0,69.8076,70.2582,69.8076,70.219,67928.0
2024-07-24 12:30:00,71.66,71.85,71.5,71.85,75232.0,70.1994,70.3856,70.0427,70.3856,75232.0
2024-07-24 13:00:00,71.86,71.96,71.75,71.86,58702.0,70.3954,70.4933,70.2876,70.3954,58702.0
2024-07-24 13:30:00,71.86,71.89,71.7,71.75,61315.0,70.3954,70.4248,70.2386,70.2876,61315.0
2024-07-24 14:00:00,71.75,71.75,71.56,71.59,115929.0,70.2876,70.2876,70.1015,70.1309,115929.0
2024-07-24 14:30:00,71.58,71.65,71.44,71.54,135053.0,70.1211,70.1897,69.9839,70.0819,135053.0
2024-07-24 15:00:00,71.54,71.61,71.38,71.42,187080.0,70.0819,70.1505,69.9252,69.9643,187080.0
2024-07-24 15:30:00,71.43,71.49,71.13,71.19,549098.0,69.9741,70.0329,69.6803,69.739,549098.0
2024-07-25 09:30:00,71.2,71.99,71.2,71.86,191499.0,69.7488,70.5227,69.7488,70.3954,191499.0
2024-07-25 10:00:00,71.82,72.32,71.78,72.01,412711.0,70.3562,70.846,70.317,70.5423,412711.0
2024-07-25 10:30:00,72.0,72.14,71.56,71.76,195906.0,70.5325,70.6697,70.1015,70.2974,195906.0
2024-07-25 11:00:00,71.78,72.48,71.78,72.24,182810.0,70.317,71.0027,70.317,70.7676,182810.0
2024-07-25 11:30:00,72.24,72.52,72.2,72.42,76447.0,70.7676,71.0419,70.7284,70.944,76447.0
2024-07-25 12:00:00,72.42,72.64,72.29,72.48,72105.0,70.944,71.1595,70.8166,71.0027,72105.0
2024-07-25 12:30:00,72.47,72.47,72.23,72.28,64409.0,70.9929,70.9929,70.7578,70.8068,64409.0
2024-07-25 13:00:00,72.29,72.34,72.18,72.23,85256.0,70.8166,70.8656,70.7089,70.7578,85256.0
2024-07-25 13:30:00,72.21,72.29,71.94,71.95,64594.0,70.7382,70.8166,70.4737,70.4835,64594.0
2024-07-25 14:00:00,71.95,72.12,71.93,72.0,76728.0,70.4835,70.6501,70.4639,70.5325,76728.0
2024-07-25 14:30:00,72.01,72.07,71.86,71.88,67634.0,70.5423,70.6011,70.3954,70.415,67634.0
2024-07-25 15:00:00,71.87,72.36,71.83,72.31,111182.0,70.4052,70.8852,70.366,70.8362,111182.0
2024-07-25 15:30:00,72.32,72.47,72.05,72.11,297287.0,70.846,70.9929,70.5815,70.6403,297287.0
2024-07-26 09:30:00,72.5,72.69,72.2,72.52,169317.0,71.0223,71.2085,70.7284,71.0419,169317.0
2024-07-26 10:00:00,72.49,73.09,72.47,73.08,78212.0,71.0125,71.6003,70.9929,71.5905,78212.0
2024-07-26 10:30:00,73.06,73.11,72.88,72.97,103961.0,71.5709,71.6199,71.3946,71.4827,103961.0
2024-07-26 11:00:00,72.99,73.09,72.91,73.04,75681.0,71.5023,71.6003,71.424,71.5513,75681.0
2024-07-26 11:30:00,73.05,73.22,72.98,73.2,48970.0,71.5611,71.7277,71.4925,71.7081,48970.0
2024-07-26 12:00:00,73.2,73.3,73.19,73.28,86514.0,71.7081,71.806,71.6983,71.7864,86514.0
2024-07-26 12:30:00,73.27,73.52,73.23,73.52,61963.0,71.7766,72.0215,71.7375,72.0215,61963.0
2024-07-26 13:00:00,73.51,73.51,73.38,73.45,63719.0,72.0117,72.0117,71.8844,71.953,63719.0
2024-07-26 13:30:00,73.45,73.49,73.15,73.2,58857.0,71.953,71.9922,71.6591,71.7081,58857.0
2024-07-26 14:00:00,73.21,73.26,73.19,73.22,54531.0,71.7179,71.7668,71.6983,71.7277,54531.0
2024-07-26 14:30:00,73.21,73.29,72.86,72.88,97443.0,71.7179,71.7962,71.375,71.3946,97443.0
2024-07-26 15:00:00,72.87,72.98,72.79,72.91,143999.0,71.3848,71.4925,71.3064,71.424,143999.0
2024-07-26 15:30:00,72.91,72.94,72.63,72.84,248529.0,71.424,71.4534,71.1497,71.3554,248529.0
2024-07-29 09:30:00,71.94,72.83,71.5,72.79,157258.0,70.4737,71.3456,70.0427,71.3064,157258.0
2024-07-29 10:00:00,72.77,73.15,72.73,72.73,105347.0,71.2868,71.6591,71.2476,71.2476,105347.0
2024-07-29 10:30:00,72.71,73.03,72.52,73.0,157093.0,71.228,71.5415,71.0419,71.5121,157093.0
2024-07-29 11:00:00,73.01,73.07,72.8,72.95,144747.0,71.5219,71.5807,71.3162,71.4632,144747.0
2024-07-29 11:30:00,72.95,73.13,72.81,73.11,64416.0,71.4632,71.6395,71.326,71.6199,64416.0
2024-07-29 12:00:00,73.11,73.38,73.11,73.22,84014.0,71.6199,71.8844,71.6199,71.7277,84014.0
2024-07-29 12:30:00,73.23,73.41,73.23,73.41,53744.0,71.7375,71.9138,71.7375,71.9138,53744.0
2024-07-29 13:00:00,73.41,73.52,73.29,73.41,169634.0,71.9138,72.0215,71.7962,71.9138,169634.0
2024-07-29 13:30:00,73.4,73.48,73.23,73.38,129201.0,71.904,71.9824,71.7375,71.8844,129201.0
2024-07-29 14:00:00,73.39,73.45,73.21,73.44,122626.0,71.8942,71.953,71.7179,71.9432,122626.0
2024-07-29 14:30:00,73.44,73.47,73.19,73.27,198695.0,71.9432,71.9726,71.6983,71.7766,198695.0
2024-07-29 15:00:00,73.26,73.42,73.2,73.37,134325.0,71.7668,71.9236,71.7081,71.8746,134325.0
2024-07-29 15:30:00,73.37,73.47,73.19,73.25,471416.0,71.8746,71.9726,71.6983,71.757,471416.0
2024-07-30 09:30:00,74.75,74.75,72.74,73.37,632121.0,73.2265,73.2265,71.2574,71.8746,632121.0
2024-07-30 10:00:00,73.37,76.13,73.32,75.96,756042.0,71.8746,74.5783,71.8256,74.4118,756042.0
2024-07-30 10:30:00,76.03,76.12,74.96,75.89,553386.0,74.4804,74.5685,73.4322,74.3432,553386.0
2024-07-30 11:00:00,75.79,76.51,75.74,76.28,193874.0,74.2453,74.9506,74.1963,74.7253,193874.0
2024-07-30 11:30:00,76.3,76.48,76.02,76.42,184227.0,74.7449,74.9212,74.4706,74.8624,184227.0
2024-07-30 12:00:00,76.43,76.48,76.02,76.21,174210.0,74.8722,74.9212,74.4706,74.6567,174210.0
2024-07-30 12:30:00,76.2,76.52,76.16,76.31,124631.0,74.6469,74.9604,74.6077,74.7547,124631.0
2024-07-30 13:00:00,76.3,76.4,76.13,76.22,77803.0,74.7449,74.8428,74.5783,74.6665,77803.0
2024-07-30 13:30:00,76.23,76.47,76.13,76.41,120699.0,74.6763,74.9114,74.5783,74.8526,120699.0
2024-07-30 14:00:00,76.41,76.96,76.4,76.47,303442.0,74.8526,75.3914,74.8428,74.9114,303442.0
2024-07-30 14:30:00,76.45,76.62,76.31,76.45,147050.0,74.8918,75.0584,74.7547,74.8918,147050.0
2024-07-30 15:00:00,76.44,76.7,76.42,76.67,240232.0,74.882,75.1367,74.8624,75.1073,240232.0
2024-07-30 15:30:00,76.66,77.06,76.43,76.44,563903.0,75.0975,75.4894,74.8722,74.882,563903.0
2024-07-31 09:30:00,76.65,76.94,75.78,75.8,142142.0,75.0877,75.3718,74.2355,74.2551,142142.0
2024-07-31 10:00:00,75.8,76.74,75.69,76.33,202700.0,74.2551,75.1759,74.1473,74.7743,202700.0
2024-07-31 10:30:00,76.33,76.81,76.29,76.67,171066.0,74.7743,75.2445,74.7351,75.1073,171066.0
2024-07-31 11:00:00,76.68,76.78,76.48,76.67,116427.0,75.1171,75.2151,74.9212,75.1073,116427.0
2024-07-31 11:30:00,76.66,76.67,76.39,76.49,91181.0,75.0975,75.1073,74.833,74.931,91181.0
2024-07-31 12:00:00,76.5,76.77,76.42,76.73,93759.0,74.9408,75.2053,74.8624,75.1661,93759.0
2024-07-31 12:30:00,76.74,76.84,76.66,76.67,78811.0,75.1759,75.2739,75.0975,75.1073,78811.0
2024-07-31 13:00:00,76.67,76.94,76.55,76.8,325670.0,75.1073,75.3718,74.9898,75.2347,325670.0
2024-07-31 13:30:00,76.8,76.83,76.59,76.82,121084.0,75.2347,75.2641,75.029,75.2543,121084.0
2024-07-31 14:00:00,76.82,76.82,76.56,76.71,146689.0,75.2543,75.2543,74.9996,75.1465,146689.0
2024-07-31 14:30:00,76.71,76.9,76.64,76.83,179662.0,75.1465,75.3326,75.0779,75.2641,179662.0
2024-07-31 15:00:00,76.84,76.88,76.54,76.59,173723.0,75.2739,75.3131,74.98,75.029,173723.0
2024-07-31 15:30:00,76.59,76.69,76.39,76.65,766659.0,75.029,75.1269,74.833,75.0877,766659.0
2024-08-01 09:30:00,76.99,77.49,76.53,76.53,136305.0,75.4208,75.9106,74.9702,74.9702,136305.0
2024-08-01 10:00:00,76.61,76.62,76.03,76.16,82331.0,75.0486,75.0584,74.4804,74.6077,82331.0
2024-08-01 10:30:00,76.16,76.16,75.79,75.81,78101.0,74.6077,74.6077,74.2453,74.2649,78101.0
2024-08-01 11:00:00,75.84,75.95,75.59,75.8,86257.0,74.2943,74.402,74.0493,74.2551,86257.0
2024-08-01 11:30:00,75.8,76.06,75.7,76.06,108925.0,74.2551,74.5098,74.1571,74.5098,108925.0
2024-08-01 12:00:00,76.06,76.13,75.86,75.9,79605.0,74.5098,74.5783,74.3138,74.353,79605.0
2024-08-01 12:30:00,75.89,75.89,75.69,75.77,51110.0,74.3432,74.3432,74.1473,74.2257,51110.0
2024-08-01 13:00:00,75.77,75.84,75.69,75.79,79738.0,74.2257,74.2943,74.1473,74.2453,79738.0
2024-08-01 13:30:00,75.78,76.0,75.65,76.0,76695.0,74.2355,74.451,74.1081,74.451,76695.0
2024-08-01 14:00:00,75.99,76.02,75.65,75.73,83729.0,74.4412,74.4706,74.1081,74.1865,83729.0
2024-08-01 14:30:00,75.72,75.86,75.66,75.79,60684.0,74.1767,74.3138,74.1179,74.2453,60684.0
2024-08-01 15:00:00,75.8,75.86,75.65,75.81,120928.0,74.2551,74.3138,74.1081,74.2649,120928.0
2024-08-01 15:30:00,75.82,75.89,75.69,75.78,379505.0,74.2747,74.3432,74.1473,74.2355,379505.0
2024-08-02 09:30:00,76.06,76.5,75.43,76.06,271289.0,74.5098,74.9408,73.8926,74.5098,271289.0
2024-08-02 10:00:00,76.1,76.77,75.68,75.68,224593.0,74.549,75.2053,74.1375,74.1375,224593.0
2024-08-02 10:30:00,75.63,75.87,75.27,75.5,106442.0,74.0885,74.3236,73.7359,73.9612,106442.0
2024-08-02 11:00:00,75.52,75.63,75.22,75.49,193106.0,73.9808,74.0885,73.6869,73.9514,193106.0
2024-08-02 11:30:00,75.49,75.78,75.32,75.72,71791.0,73.9514,74.2355,73.7849,74.1767,71791.0
2024-08-02 12:00:00,75.69,75.99,75.63,75.91,67735.0,74.1473,74.4412,74.0885,74.3628,67735.0
2024-08-02 12:30:00,75.92,76.3,75.92,76.14,64257.0,74.3726,74.7449,74.3726,74.5881,64257.0
2024-08-02 13:00:00,76.11,76.12,75.7,76.02,89552.0,74.5588,74.5685,74.1571,74.4706,89552.0
2024-08-02 13:30:00,76.02,76.1,75.85,75.93,86950.0,74.4706,74.549,74.3041,74.3824,86950.0
2024-08-02 14:00:00,75.93,76.25,75.84,76.23,76125.0,74.3824,74.6959,74.2943,74.6763,76125.0
2024-08-02 14:30:00,76.23,76.38,76.13,76.32,81730.0,74.6763,74.8232,74.5783,74.7645,81730.0
2024-08-02 15:00:00,76.32,76.47,76.23,76.46,108039.0,74.7645,74.9114,74.6763,74.9016,108039.0
2024-08-02 15:30:00,76.46,76.73,76.28,76.69,402505.0,74.9016,75.1661,74.7253,75.1269,402505.0
2024-08-05 09:30:00,76.26,77.25,75.42,75.8,334816.0,74.7057,75.6755,73.8828,74.2551,334816.0
2024-08-05 10:00:00,75.7,76.38,75.2,75.26,198289.0,74.1571,74.8232,73.6673,73.7261,198289.0
2024-08-05 10:30:00,75.26,75.39,74.78,75.0,194199.0,73.7261,73.8534,73.2559,73.4714,194199.0
2024-08-05 11:00:00,75.0,75.27,74.7,74.79,141887.0,73.4714,73.7359,73.1775,73.2657,141887.0
2024-08-05 11:30:00,74.78,74.95,74.65,74.81,140090.0,73.2559,73.4224,73.1285,73.2852,140090.0
2024-08-05 12:00:00,74.8,75.06,74.74,74.98,92150.0,73.2755,73.5302,73.2167,73.4518,92150.0
2024-08-05 12:30:00,74.99,75.07,74.78,74.98,68720.0,73.4616,73.5399,73.2559,73.4518,68720.0
2024-08-05 13:00:00,74.97,74.99,74.68,74.7,103350.0,73.442,73.4616,73.1579,73.1775,103350.0
2024-08-05 13:30:00,74.69,74.7,74.25,74.34,134629.0,73.1677,73.1775,72.7367,72.8248,134629.0
2024-08-05 14:00:00,74.33,74.61,74.24,74.54,95528.0,72.815,73.0893,72.7269,73.0208,95528.0
2024-08-05 14:30:00,74.55,74.59,74.4,74.5,144214.0,73.0305,73.0697,72.8836,72.9816,144214.0
2024-08-05 15:00:00,74.52,74.57,74.08,74.25,154917.0,73.0012,73.0501,72.5701,72.7367,154917.0
2024-08-05 15:30:00,74.25,74.65,74.14,74.64,483120.0,72.7367,73.1285,72.6289,73.1187,483120.0
2024-08-06 09:30:00,74.83,75.68,74.54,75.61,90160.0,73.3048,74.1375,73.0208,74.0689,90160.0
2024-08-06 10:00:00,75.65,75.89,75.51,75.67,63823.0,74.1081,74.3432,73.971,74.1277,63823.0
2024-08-06 10:30:00,75.62,75.96,75.57,75.89,64059.0,74.0787,74.4118,74.0298,74.3432,64059.0
2024-08-06 11:00:00,75.86,75.93,75.43,75.53,69836.0,74.3138,74.3824,73.8926,73.9906,69836.0
2024-08-06 11:30:00,75.53,75.93,75.47,75.9,70165.0,73.9906,74.3824,73.9318,74.353,70165.0
2024-08-06 12:00:00,75.89,76.07,75.87,76.06,46333.0,74.3432,74.5196,74.3236,74.5098,46333.0
2024-08-06 12:30:00,76.06,76.15,75.95,76.07,55501.0,74.5098,74.5979,74.402,74.5196,55501.0
2024-08-06 13:00:00,76.02,76.17,75.99,76.13,41574.0,74.4706,74.6175,74.4412,74.5783,41574.0
2024-08-06 13:30:00,76.14,76.17,75.88,76.1,159548.0,74.5881,74.6175,74.3334,74.549,159548.0
2024-08-06 14:00:00,76.09,76.16,75.92,76.16,67457.0,74.5392,74.6077,74.3726,74.6077,67457.0
2024-08-06 14:30:00,76.17,76.27,76.02,76.02,88544.0,74.6175,74.7155,74.4706,74.4706,88544.0
2024-08-06 15:00:00,76.0,76.08,75.8,76.0,122645.0,74.451,74.5294,74.2551,74.451,122645.0
2024-08-06 15:30:00,76.01,76.04,75.02,75.18,636471.0,74.4608,74.4902,73.491,73.6477,636471.0
2024-08-07 09:30:00,75.75,76.43,75.22,76.42,74988.0,74.2061,74.8722,73.6869,74.8624,74988.0
2024-08-07 10:00:00,76.45,76.46,76.01,76.12,44999.0,74.8918,74.9016,74.4608,74.5685,44999.0
2024-08-07 10:30:00,76.12,76.19,75.93,76.14,53001.0,74.5685,74.6371,74.3824,74.5881,53001.0
2024-08-07 11:00:00,76.15,76.23,75.87,75.94,67547.0,74.5979,74.6763,74.3236,74.3922,67547.0
2024-08-07 11:30:00,75.93,76.14,75.89,75.91,69696.0,74.3824,74.5881,74.3432,74.3628,69696.0
2024-08-07 12:00:00,75.9,76.03,75.76,76.0,71035.0,74.353,74.4804,74.2159,74.451,71035.0
2024-08-07 12:30:00,76.0,76.01,75.71,75.71,48247.0,74.451,74.4608,74.1669,74.1669,48247.0
2024-08-07 13:00:00,75.71,75.77,75.53,75.67,72086.0,74.1669,74.2257,73.9906,74.1277,72086.0
2024-08-07 13:30:00,75.67,75.86,75.64,75.71,95247.0,74.1277,74.3138,74.0983,74.1669,95247.0
2024-08-07 14:00:00,75.73,75.74,75.44,75.48,82571.0,74.1865,74.1963,73.9024,73.9416,82571.0
2024-08-07 14:30:00,75.47,75.55,75.35,75.43,64558.0,73.9318,74.0102,73.8142,73.8926,64558.0
2024-08-07 15:00:00,75.43,75.58,75.39,75.56,116604.0,73.8926,74.0396,73.8534,74.02,116604.0
2024-08-07 15:30:00,75.56,75.74,75.2,75.24,483267.0,74.02,74.1963,73.6673,73.7065,483267.0
2024-08-08 09:30:00,75.31,76.46,75.31,76.38,87705.0,73.7751,74.9016,73.7751,74.8232,87705.0
2024-08-08 10:00:00,76.36,76.48,76.11,76.31,71063.0,74.8037,74.9212,74.5588,74.7547,71063.0
2024-08-08 10:30:00,76.3,76.31,75.94,76.08,49418.0,74.7449,74.7547,74.3922,74.5294,49418.0
2024-08-08 11:00:00,76.06,76.12,75.89,76.0,41421.0,74.5098,74.5685,74.3432,74.451,41421.0
2024-08-08 11:30:00,75.97,76.2,75.92,76.07,60874.0,74.4216,74.6469,74.3726,74.5196,60874.0
2024-08-08 12:00:00,76.07,76.23,75.99,76.01,50968.0,74.5196,74.6763,74.4412,74.4608,50968.0
2024-08-08 12:30:00,76.0,76.0,75.84,75.9,50370.0,74.451,74.451,74.2943,74.353,50370.0
2024-08-08 13:00:00,75.92,76.21,75.9,76.2,45240.0,74.3726,74.6567,74.353,74.6469,45240.0
2024-08-08 13:30:00,76.23,76.3,75.97,75.97,58710.0,74.6763,74.7449,74.4216,74.4216,58710.0
2024-08-08 14:00:00,75.95,76.07,75.93,76.0,120069.0,74.402,74.5196,74.3824,74.451,120069.0
2024-08-08 14:30:00,76.0,76.08,75.92,76.0,80205.0,74.451,74.5294,74.3726,74.451,80205.0
2024-08-08 15:00:00,75.99,76.19,75.96,76.12,83920.0,74.4412,74.6371,74.4118,74.5685,83920.0
2024-08-08 15:30:00,76.1,76.12,75.47,75.54,685318.0,74.549,74.5685,73.9318,74.0004,685318.0
2024-08-09 09:30:00,75.36,75.86,74.81,75.32,81733.0,73.824,74.3138,73.2852,73.7849,81733.0
2024-08-09 10:00:00,75.31,75.41,74.9,75.36,198070.0,73.7751,73.873,73.3734,73.824,198070.0
2024-08-09 10:30:00,75.36,75.42,75.06,75.27,76673.0,73.824,73.8828,73.5302,73.7359,76673.0
2024-08-09 11:00:00,75.25,75.34,75.09,75.11,90670.0,73.7163,73.8044,73.5595,73.5791,90670.0
2024-08-09 11:30:00,75.11,75.37,75.11,75.2,58166.0,73.5791,73.8338,73.5791,73.6673,58166.0
2024-08-09 12:00:00,75.19,75.19,74.99,75.06,121353.0,73.6575,73.6575,73.4616,73.5302,121353.0
2024-08-09 12:30:00,75.06,75.34,75.05,75.32,120858.0,73.5302,73.8044,73.5204,73.7849,120858.0
2024-08-09 13:00:00,75.32,75.77,75.27,75.77,115753.0,73.7849,74.2257,73.7359,74.2257,115753.0
2024-08-09 13:30:00,75.78,75.84,75.55,75.56,95887.0,74.2355,74.2943,74.0102,74.02,95887.0
2024-08-09 14:00:00,75.55,75.55,75.36,75.45,39985.0,74.0102,74.0102,73.824,73.9122,39985.0
2024-08-09 14:30:00,75.42,75.64,75.42,75.62,34411.0,73.8828,74.0983,73.8828,74.0787,34411.0
2024-08-09 15:00:00,75.64,75.64,75.51,75.61,48842.0,74.0983,74.0983,73.971,74.0689,48842.0
2024-08-09 15:30:00,75.61,75.7,75.47,75.61,279244.0,74.0689,74.1571,73.9318,74.0689,279244.0
2024-08-12 09:30:00,75.61,75.61,74.91,74.98,114927.0,74.0689,74.0689,73.3832,73.4518,114927.0
2024-08-12 10:00:00,74.97,75.69,74.93,75.62,94755.0,73.442,74.1473,73.4028,74.0787,94755.0
2024-08-12 10:30:00,75.6,75.84,75.58,75.65,76580.0,74.0591,74.2943,74.0396,74.1081,76580.0
2024-08-12 11:00:00,75.63,75.65,75.13,75.15,49069.0,74.0885,74.1081,73.5987,73.6183,49069.0
2024-08-12 11:30:00,75.12,75.47,75.12,75.47,77550.0,73.5889,73.9318,73.5889,73.9318,77550.0
2024-08-12 12:00:00,75.49,75.52,75.39,75.41,34103.0,73.9514,73.9808,73.8534,73.873,34103.0
2024-08-12 12:30:00,75.39,75.39,75.22,75.23,40701.0,73.8534,73.8534,73.6869,73.6967,40701.0
2024-08-12 13:00:00,75.22,75.22,75.08,75.17,39065.0,73.6869,73.6869,73.5497,73.6379,39065.0
2024-08-12 13:30:00,75.18,75.21,74.99,74.99,35865.0,73.6477,73.6771,73.4616,73.4616,35865.0
2024-08-12 14:00:00,75.0,75.13,74.97,75.03,55521.0,73.4714,73.5987,73.442,73.5008,55521.0
2024-08-12 14:30:00,75.01,75.06,74.95,75.01,36917.0,73.4812,73.5302,73.4224,73.4812,36917.0
2024-08-12 15:00:00,75.0,75.21,74.96,75.17,68594.0,73.4714,73.6771,73.4322,73.6379,68594.0
2024-08-12 15:30:00,75.18,75.27,75.01,75.25,172445.0,73.6477,73.7359,73.4812,73.7163,172445.0
2024-08-13 09:30:00,75.35,75.49,74.67,74.81,86516.0,73.8142,73.9514,73.1481,73.2852,86516.0
2024-08-13 10:00:00,74.81,74.87,74.59,74.7,79256.0,73.2852,73.344,73.0697,73.1775,79256.0
2024-08-13 10:30:00,74.7,74.77,74.58,74.65,144813.0,73.1775,73.2461,73.0599,73.1285,144813.0
2024-08-13 11:00:00,74.67,74.69,74.45,74.59,83123.0,73.1481,73.1677,72.9326,73.0697,83123.0
2024-08-13 11:30:00,74.59,74.75,74.59,74.74,92672.0,73.0697,73.2265,73.0697,73.2167,92672.0
2024-08-13 12:00:00,74.75,74.86,74.7,74.73,68337.0,73.2265,73.3342,73.1775,73.2069,68337.0
2024-08-13 12:30:00,74.73,74.93,74.63,74.9,43945.0,73.2069,73.4028,73.1089,73.3734,43945.0
2024-08-13 13:00:00,74.9,74.99,74.83,74.94,35652.0,73.3734,73.4616,73.3048,73.4126,35652.0
2024-08-13 13:30:00,74.93,75.07,74.89,75.0,63291.0,73.4028,73.5399,73.3636,73.4714,63291.0
2024-08-13 14:00:00,75.01,75.05,74.82,74.84,43096.0,73.4812,73.5204,73.295,73.3146,43096.0
2024-08-13 14:30:00,74.86,75.02,74.85,75.01,47102.0,73.3342,73.491,73.3244,73.4812,47102.0
2024-08-13 15:00:00,75.0,75.23,74.96,75.23,57544.0,73.4714,73.6967,73.4322,73.6967,57544.0
2024-08-13 15:30:00,75.24,75.47,75.21,75.33,283763.0,73.7065,73.9318,73.6771,73.7946,283763.0
2024-08-14 09:30:00,75.6,76.04,75.44,75.73,248222.0,74.0591,74.4902,73.9024,74.1865,248222.0
2024-08-14 10:00:00,75.73,76.46,75.64,76.4,303623.0,74.1865,74.9016,74.0983,74.8428,303623.0
2024-08-14 10:30:00,76.4,76.4,75.74,75.75,92562.0,74.8428,74.8428,74.1963,74.2061,92562.0
2024-08-14 11:00:00,75.76,75.82,75.62,75.62,68245.0,74.2159,74.2747,74.0787,74.0787,68245.0
2024-08-14 11:30:00,75.62,75.72,75.52,75.68,56925.0,74.0787,74.1767,73.9808,74.1375,56925.0
2024-08-14 12:00:00,75.67,75.69,75.4,75.48,58075.0,74.1277,74.1473,73.8632,73.9416,58075.0
2024-08-14 12:30:00,75.47,75.64,75.46,75.56,76001.0,73.9318,74.0983,73.922,74.02,76001.0
2024-08-14 13:00:00,75.55,75.64,75.47,75.59,72824.0,74.0102,74.0983,73.9318,74.0493,72824.0
2024-08-14 13:30:00,75.59,75.89,75.55,75.85,71406.0,74.0493,74.3432,74.0102,74.3041,71406.0
2024-08-14 14:00:00,75.85,75.97,75.8,75.97,95716.0,74.3041,74.4216,74.2551,74.4216,95716.0
2024-08-14 14:30:00,75.97,76.1,75.93,76.05,88084.0,74.4216,74.549,74.3824,74.5,88084.0
2024-08-14 15:00:00,76.05,76.16,75.92,75.99,58927.0,74.5,74.6077,74.3726,74.4412,58927.0
2024-08-14 15:30:00,75.99,76.09,75.8,75.98,452735.0,74.4412,74.5392,74.2551,74.4314,452735.0
2024-08-15 09:30:00,76.5,76.71,75.27,75.28,129156.0,74.9408,75.1465,73.7359,73.7457,129156.0
2024-08-15 10:00:00,75.3,75.72,75.25,75.35,200955.0,73.7653,74.1767,73.7163,73.8142,200955.0
2024-08-15 10:30:00,75.34,75.44,75.1,75.26,182029.0,73.8044,73.9024,73.5693,73.7261,182029.0
2024-08-15 11:00:00,75.27,75.5,75.21,75.41,79695.0,73.7359,73.9612,73.6771,73.873,79695.0
2024-08-15 11:30:00,75.42,75.7,75.39,75.55,93141.0,73.8828,74.1571,73.8534,74.0102,93141.0
2024-08-15 12:00:00,75.55,75.62,75.47,75.58,100737.0,74.0102,74.0787,73.9318,74.0396,100737.0
2024-08-15 12:30:00,75.58,75.62,75.43,75.52,95746.0,74.0396,74.0787,73.8926,73.9808,95746.0
2024-08-15 13:00:00,75.54,75.76,75.48,75.72,48382.0,74.0004,74.2159,73.9416,74.1767,48382.0
2024-08-15 13:30:00,75.72,75.73,75.61,75.62,68579.0,74.1767,74.1865,74.0689,74.0787,68579.0
2024-08-15 14:00:00,75.61,75.65,75.48,75.62,106369.0,74.0689,74.1081,73.9416,74.0787,106369.0
2024-08-15 14:30:00,75.62,75.81,75.62,75.75,63724.0,74.0787,74.2649,74.0787,74.2061,63724.0
2024-08-15 15:00:00,75.73,75.78,75.58,75.78,121675.0,74.1865,74.2355,74.0396,74.2355,121675.0
2024-08-15 15:30:00,75.79,75.87,75.51,75.76,343518.0,74.2453,74.3236,73.971,74.2159,343518.0
2024-08-16 09:30:00,75.86,76.42,75.43,76.4,167781.0,74.3138,74.8624,73.8926,74.8428,167781.0
2024-08-16 10:00:00,76.38,76.44,76.05,76.3,75051.0,74.8232,74.882,74.5,74.7449,75051.0
2024-08-16 10:30:00,76.31,76.57,76.24,76.47,57402.0,74.7547,75.0094,74.6861,74.9114,57402.0
2024-08-16 11:00:00,76.48,76.54,76.32,76.5,29021.0,74.9212,74.98,74.7645,74.9408,29021.0
2024-08-16 11:30:00,76.5,76.59,76.36,76.42,47170.0,74.9408,75.029,74.8037,74.8624,47170.0
2024-08-16 12:00:00,76.41,76.43,76.25,76.31,46925.0,74.8526,74.8722,74.6959,74.7547,46925.0
2024-08-16 12:30:00,76.3,76.36,76.25,76.31,43894.0,74.7449,74.8037,74.6959,74.7547,43894.0
2024-08-16 13:00:00,76.32,76.36,76.25,76.36,29381.0,74.7645,74.8037,74.6959,74.8037,29381.0
2024-08-16 13:30:00,76.35,76.6,76.33,76.59,98212.0,74.7939,75.0388,74.7743,75.029,98212.0
2024-08-16 14:00:00,76.59,76.59,76.29,76.39,77486.0,75.029,75.029,74.7351,74.833,77486.0
2024-08-16 14:30:00,76.39,76.42,76.25,76.29,50652.0,74.833,74.8624,74.6959,74.7351,50652.0
2024-08-16 15:00:00,76.28,76.37,76.21,76.3,79626.0,74.7253,74.8135,74.6567,74.7449,79626.0
2024-08-16 15:30:00,76.29,76.6,76.22,76.56,300855.0,74.7351,75.0388,74.6665,74.9996,300855.0
2024-08-19 09:30:00,76.49,76.97,76.34,76.48,93163.0,74.931,75.4012,74.7841,74.9212,93163.0
2024-08-19 10:00:00,76.46,76.69,76.38,76.56,99511.0,74.9016,75.1269,74.8232,74.9996,99511.0
2024-08-19 10:30:00,76.55,76.62,76.44,76.53,65673.0,74.9898,75.0584,74.882,74.9702,65673.0
2024-08-19 11:00:00,76.53,76.71,76.48,76.57,43512.0,74.9702,75.1465,74.9212,75.0094,43512.0
2024-08-19 11:30:00,76.58,76.85,76.52,76.83,67351.0,75.0192,75.2837,74.9604,75.2641,67351.0
2024-08-19 12:00:00,76.81,76.81,76.64,76.67,67734.0,75.2445,75.2445,75.0779,75.1073,67734.0
2024-08-19 12:30:00,76.66,76.78,76.61,76.77,47081.0,75.0975,75.2151,75.0486,75.2053,47081.0
2024-08-19 13:00:00,76.75,76.75,76.65,76.68,41396.0,75.1857,75.1857,75.0877,75.1171,41396.0
2024-08-19 13:30:00,76.69,76.81,76.62,76.79,50317.0,75.1269,75.2445,75.0584,75.2249,50317.0
2024-08-19 14:00:00,76.79,76.83,76.6,76.66,93104.0,75.2249,75.2641,75.0388,75.0975,93104.0
2024-08-19 14:30:00,76.65,76.78,76.6,76.74,99241.0,75.0877,75.2151,75.0388,75.1759,99241.0
2024-08-19 15:00:00,76.73,76.86,76.65,76.8,56810.0,75.1661,75.2935,75.0877,75.2347,56810.0
2024-08-19 15:30:00,76.8,77.03,76.7,76.91,341650.0,75.2347,75.46,75.1367,75.3424,341650.0
2024-08-20 09:30:00,76.83,77.05,76.72,76.92,53407.0,75.2641,75.4796,75.1563,75.3522,53407.0
2024-08-20 10:00:00,76.91,77.01,76.77,76.97,45263.0,75.3424,75.4404,75.2053,75.4012,45263.0
2024-08-20 10:30:00,76.96,77.2,76.94,77.12,40957.0,75.3914,75.6265,75.3718,75.5482,40957.0
2024-08-20 11:00:00,77.12,77.15,76.84,76.87,37807.0,75.5482,75.5776,75.2739,75.3033,37807.0
2024-08-20 11:30:00,76.86,76.92,76.74,76.91,38229.0,75.2935,75.3522,75.1759,75.3424,38229.0
2024-08-20 12:00:00,76.89,76.98,76.85,76.98,47167.0,75.3229,75.411,75.2837,75.411,47167.0
2024-08-20 12:30:00,76.97,76.97,76.89,76.94,33726.0,75.4012,75.4012,75.3229,75.3718,33726.0
2024-08-20 13:00:00,76.91,76.91,76.72,76.82,48445.0,75.3424,75.3424,75.1563,75.2543,48445.0
2024-08-20 13:30:00,76.82,76.84,76.71,76.75,37798.0,75.2543,75.2739,75.1465,75.1857,37798.0
2024-08-20 14:00:00,76.74,76.78,76.67,76.69,32772.0,75.1759,75.2151,75.1073,75.1269,32772.0
2024-08-20 14:30:00,76.68,76.7,76.58,76.59,37756.0,75.1171,75.1367,75.0192,75.029,37756.0
2024-08-20 15:00:00,76.58,76.67,76.54,76.66,47499.0,75.0192,75.1073,74.98,75.0975,47499.0
2024-08-20 15:30:00,76.66,76.69,76.48,76.52,224918.0,75.0975,75.1269,74.9212,74.9604,224918.0
2024-08-21 09:30:00,77.0,77.28,76.75,77.19,98485.0,75.4306,75.7049,75.1857,75.6167,98485.0
2024-08-21 10:00:00,77.18,77.19,76.62,76.82,40623.0,75.6069,75.6167,75.0584,75.2543,40623.0
2024-08-21 10:30:00,76.84,76.84,76.68,76.73,34631.0,75.2739,75.2739,75.1171,75.1661,34631.0
2024-08-21 11:00:00,76.73,77.03,76.71,76.93,44014.0,75.1661,75.46,75.1465,75.362,44014.0
2024-08-21 11:30:00,76.94,76.97,76.76,76.8,37060.0,75.3718,75.4012,75.1955,75.2347,37060.0
2024-08-21 12:00:00,76.79,76.89,76.76,76.89,33070.0,75.2249,75.3229,75.1955,75.3229,33070.0
2024-08-21 12:30:00,76.89,77.04,76.89,77.02,26874.0,75.3229,75.4698,75.3229,75.4502,26874.0
2024-08-21 13:00:00,77.03,77.05,76.92,76.99,34076.0,75.46,75.4796,75.3522,75.4208,34076.0
2024-08-21 13:30:00,77.0,77.01,76.87,76.88,26884.0,75.4306,75.4404,75.3033,75.3131,26884.0
2024-08-21 14:00:00,76.89,76.97,76.81,76.88,35261.0,75.3229,75.4012,75.2445,75.3131,35261.0
2024-08-21 14:30:00,76.89,77.07,76.88,77.01,55351.0,75.3229,75.4992,75.3131,75.4404,55351.0
2024-08-21 15:00:00,77.02,77.05,76.91,77.0,44700.0,75.4502,75.4796,75.3424,75.4306,44700.0
2024-08-21 15:30:00,76.99,77.2,76.92,77.12,216304.0,75.4208,75.6265,75.3522,75.5482,216304.0
2024-08-22 09:30:00,77.18,77.22,76.74,76.88,94661.0,75.6069,75.6461,75.1759,75.3131,94661.0
2024-08-22 10:00:00,76.88,76.98,76.86,76.97,33357.0,75.3131,75.411,75.2935,75.4012,33357.0
2024-08-22 10:30:00,76.97,77.21,76.92,77.17,23506.0,75.4012,75.6363,75.3522,75.5971,23506.0
2024-08-22 11:00:00,77.18,77.21,76.89,77.02,40231.0,75.6069,75.6363,75.3229,75.4502,40231.0
2024-08-22 11:30:00,77.03,77.29,77.03,77.09,29259.0,75.46,75.7147,75.46,75.5188,29259.0
2024-08-22 12:00:00,77.11,77.2,77.11,77.19,32896.0,75.5384,75.6265,75.5384,75.6167,32896.0
2024-08-22 12:30:00,77.18,77.26,76.96,76.96,34763.0,75.6069,75.6853,75.3914,75.3914,34763.0
2024-08-22 13:00:00,76.95,77.11,76.9,77.03,58060.0,75.3816,75.5384,75.3326,75.46,58060.0
2024-08-22 13:30:00,77.03,77.15,76.92,76.97,55595.0,75.46,75.5776,75.3522,75.4012,55595.0
2024-08-22 14:00:00,76.97,77.42,76.97,77.41,57026.0,75.4012,75.8421,75.4012,75.8323,57026.0
2024-08-22 14:30:00,77.4,77.45,77.35,77.36,53524.0,75.8225,75.8714,75.7735,75.7833,53524.0
2024-08-22 15:00:00,77.36,77.7,77.36,77.62,140347.0,75.7833,76.1163,75.7833,76.038,140347.0
2024-08-22 15:30:00,77.62,77.69,77.44,77.57,318946.0,76.038,76.1065,75.8616,75.989,318946.0
2024-08-23 09:30:00,77.79,77.83,77.14,77.17,44232.0,76.2045,76.2437,75.5678,75.5971,44232.0
2024-08-23 10:00:00,77.2,77.28,77.0,77.05,52665.0,75.6265,75.7049,75.4306,75.4796,52665.0
2024-08-23 10:30:00,77.05,77.32,76.91,77.28,67299.0,75.4796,75.7441,75.3424,75.7049,67299.0
2024-08-23 11:00:00,77.24,77.3,77.08,77.17,47089.0,75.6657,75.7245,75.509,75.5971,47089.0
2024-08-23 11:30:00,77.16,77.35,77.04,77.08,45267.0,75.5874,75.7735,75.4698,75.509,45267.0
2024-08-23 12:00:00,77.06,77.1,76.91,76.99,34448.0,75.4894,75.5286,75.3424,75.4208,34448.0
2024-08-23 12:30:00,77.02,77.2,76.99,77.15,39718.0,75.4502,75.6265,75.4208,75.5776,39718.0
2024-08-23 13:00:00,77.16,77.27,77.15,77.26,37274.0,75.5874,75.6951,75.5776,75.6853,37274.0
2024-08-23 13:30:00,77.26,77.27,77.1,77.1,53210.0,75.6853,75.6951,75.5286,75.5286,53210.0
2024-08-23 14:00:00,77.09,77.16,77.05,77.14,65271.0,75.5188,75.5874,75.4796,75.5678,65271.0
2024-08-23 14:30:00,77.13,77.24,77.07,77.09,47695.0,75.558,75.6657,75.4992,75.5188,47695.0
2024-08-23 15:00:00,77.09,77.2,77.06,77.19,50549.0,75.5188,75.6265,75.4894,75.6167,50549.0
2024-08-23 15:30:00,77.17,77.19,76.98,77.15,293260.0,75.5971,75.6167,75.411,75.5776,293260.0
2024-08-26 09:30:00,77.53,77.6,77.2,77.52,72342.0,75.9498,76.0184,75.6265,75.94,72342.0
2024-08-26 10:00:00,77.52,77.62,77.45,77.56,80082.0,75.94,76.038,75.8714,75.9792,80082.0
2024-08-26 10:30:00,77.55,77.75,77.5,77.67,111171.0,75.9694,76.1653,75.9204,76.087,111171.0
2024-08-26 11:00:00,77.65,77.65,77.3,77.33,45946.0,76.0674,76.0674,75.7245,75.7539,45946.0
2024-08-26 11:30:00,77.32,77.38,77.21,77.23,51972.0,75.7441,75.8029,75.6363,75.6559,51972.0
2024-08-26 12:00:00,77.24,77.27,77.13,77.21,40655.0,75.6657,75.6951,75.558,75.6363,40655.0
2024-08-26 12:30:00,77.19,77.33,77.13,77.3,36028.0,75.6167,75.7539,75.558,75.7245,36028.0
2024-08-26 13:00:00,77.3,77.46,77.26,77.27,84413.0,75.7245,75.8812,75.6853,75.6951,84413.0
2024-08-26 13:30:00,77.27,77.3,77.15,77.18,64972.0,75.6951,75.7245,75.5776,75.6069,64972.0
2024-08-26 14:00:00,77.18,77.23,77.13,77.18,36233.0,75.6069,75.6559,75.558,75.6069,36233.0
2024-08-26 14:30:00,77.19,77.19,76.95,77.01,102608.0,75.6167,75.6167,75.3816,75.4404,102608.0
2024-08-26 15:00:00,77.01,77.02,76.9,76.9,56700.0,75.4404,75.4502,75.3326,75.3326,56700.0
2024-08-26 15:30:00,76.9,77.03,76.82,77.0,333525.0,75.3326,75.46,75.2543,75.4306,333525.0
2024-08-27 09:30:00,77.01,77.02,76.54,76.54,78313.0,75.4404,75.4502,74.98,74.98,78313.0
2024-08-27 10:00:00,76.56,76.72,76.34,76.47,52660.0,74.9996,75.1563,74.7841,74.9114,52660.0
2024-08-27 10:30:00,76.45,76.61,76.34,76.45,92413.0,74.8918,75.0486,74.7841,74.8918,92413.0
2024-08-27 11:00:00,76.45,76.59,76.43,76.56,135497.0,74.8918,75.029,74.8722,74.9996,135497.0
2024-08-27 11:30:00,76.54,76.79,76.53,76.68,50507.0,74.98,75.2249,74.9702,75.1171,50507.0
2024-08-27 12:00:00,76.68,76.75,76.58,76.58,30181.0,75.1171,75.1857,75.0192,75.0192,30181.0
2024-08-27 12:30:00,76.56,76.58,76.44,76.51,35076.0,74.9996,75.0192,74.882,74.9506,35076.0
2024-08-27 13:00:00,76.51,76.7,76.5,76.69,55084.0,74.9506,75.1367,74.9408,75.1269,55084.0
2024-08-27 13:30:00,76.68,76.69,76.46,76.48,93233.0,75.1171,75.1269,74.9016,74.9212,93233.0
2024-08-27 14:00:00,76.47,76.47,76.39,76.39,101068.0,74.9114,74.9114,74.833,74.833,101068.0
2024-08-27 14:30:00,76.39,76.4,76.18,76.24,96825.0,74.833,74.8428,74.6273,74.6861,96825.0
2024-08-27 15:00:00,76.25,76.35,76.23,76.29,163953.0,74.6959,74.7939,74.6763,74.7351,163953.0
2024-08-27 15:30:00,76.32,76.44,76.16,76.2,589298.0,74.7645,74.882,74.6077,74.6469,589298.0
2024-08-28 09:30:00,76.2,76.56,76.03,76.39,98637.0,74.6469,74.9996,74.4804,74.833,98637.0
2024-08-28 10:00:00,76.4,76.94,76.4,76.72,221438.0,74.8428,75.3718,74.8428,75.1563,221438.0
2024-08-28 10:30:00,76.72,76.91,76.68,76.86,84741.0,75.1563,75.3424,75.1171,75.2935,84741.0
2024-08-28 11:00:00,76.87,77.04,76.67,76.73,88164.0,75.3033,75.4698,75.1073,75.1661,88164.0
2024-08-28 11:30:00,76.71,76.73,76.49,76.54,30650.0,75.1465,75.1661,74.931,74.98,30650.0
2024-08-28 12:00:00,76.55,76.55,76.44,76.51,42142.0,74.9898,74.9898,74.882,74.9506,42142.0
2024-08-28 12:30:00,76.5,76.52,76.43,76.5,37309.0,74.9408,74.9604,74.8722,74.9408,37309.0
2024-08-28 13:00:00,76.5,76.61,76.48,76.57,63051.0,74.9408,75.0486,74.9212,75.0094,63051.0
2024-08-28 13:30:00,76.56,76.67,76.49,76.5,39743.0,74.9996,75.1073,74.931,74.9408,39743.0
2024-08-28 14:00:00,76.5,76.57,76.36,76.39,60185.0,74.9408,75.0094,74.8037,74.833,60185.0
2024-08-28 14:30:00,76.39,76.43,76.29,76.41,44190.0,74.833,74.8722,74.7351,74.8526,44190.0
2024-08-28 15:00:00,76.42,76.48,76.25,76.37,100343.0,74.8624,74.9212,74.6959,74.8135,100343.0
2024-08-28 15:30:00,76.37,76.69,76.3,76.65,373296.0,74.8135,75.1269,74.7449,75.0877,373296.0
2024-08-29 09:30:00,76.64,76.88,76.3,76.39,169203.0,75.0779,75.3131,74.7449,74.833,169203.0
2024-08-29 10:00:00,76.39,77.19,76.36,77.13,289790.0,74.833,75.6167,74.8037,75.558,289790.0
2024-08-29 10:30:00,77.2,77.38,77.03,77.38,124586.0,75.6265,75.8029,75.46,75.8029,124586.0
2024-08-29 11:00:00,77.36,77.48,77.25,77.4,132866.0,75.7833,75.9008,75.6755,75.8225,132866.0
2024-08-29 11:30:00,77.43,77.69,77.41,77.65,80646.0,75.8518,76.1065,75.8323,76.0674,80646.0
2024-08-29 12:00:00,77.65,77.79,77.53,77.61,54567.0,76.0674,76.2045,75.9498,76.0282,54567.0
2024-08-29 12:30:00,77.62,77.66,77.36,77.36,71090.0,76.038,76.0772,75.7833,75.7833,71090.0
2024-08-29 13:00:00,77.39,77.53,77.35,77.43,50658.0,75.8127,75.9498,75.7735,75.8518,50658.0
2024-08-29 13:30:00,77.44,77.69,77.42,77.6,63733.0,75.8616,76.1065,75.8421,76.0184,63733.0
2024-08-29 14:00:00,77.59,77.86,77.53,77.7,120291.0,76.0086,76.2731,75.9498,76.1163,120291.0
2024-08-29 14:30:00,77.69,77.72,77.56,77.63,80355.0,76.1065,76.1359,75.9792,76.0478,80355.0
2024-08-29 15:00:00,77.6,77.81,77.53,77.81,93762.0,76.0184,76.2241,75.9498,76.2241,93762.0
2024-08-29 15:30:00,77.81,77.85,77.39,77.52,314506.0,76.2241,76.2633,75.8127,75.94,314506.0
2024-08-30 09:30:00,77.92,78.16,77.74,77.77,127696.0,76.3319,76.567,76.1555,76.1849,127696.0
2024-08-30 10:00:00,77.79,77.96,77.72,77.8,59192.0,76.2045,76.371,76.1359,76.2143,59192.0
2024-08-30 10:30:00,77.8,77.81,77.66,77.73,48879.0,76.2143,76.2241,76.0772,76.1457,48879.0
2024-08-30 11:00:00,77.73,77.79,77.61,77.62,55674.0,76.1457,76.2045,76.0282,76.038,55674.0
2024-08-30 11:30:00,77.62,77.76,77.51,77.75,65614.0,76.038,76.1751,75.9302,76.1653,65614.0
2024-08-30 12:00:00,77.74,77.81,77.61,77.61,36195.0,76.1555,76.2241,76.0282,76.0282,36195.0
2024-08-30 12:30:00,77.62,77.7,77.57,77.61,55910.0,76.038,76.1163,75.989,76.0282,55910.0
2024-08-30 13:00:00,77.63,77.67,77.52,77.52,29032.0,76.0478,76.087,75.94,75.94,29032.0
2024-08-30 13:30:00,77.53,77.91,77.53,77.8,43959.0,75.9498,76.3221,75.9498,76.2143,43959.0
2024-08-30 14:00:00,77.82,78.04,77.81,77.93,73179.0,76.2339,76.4494,76.2241,76.3417,73179.0
2024-08-30 14:30:00,77.92,77.97,77.87,77.88,44973.0,76.3319,76.3808,76.2829,76.2927,44973.0
2024-08-30 15:00:00,77.9,78.02,77.87,78.0,59234.0,76.3123,76.4298,76.2829,76.4102,59234.0
2024-08-30 15:30:00,78.01,78.09,77.87,77.95,266971.0,76.42,76.4984,76.2829,76.3612,266971.0
2024-09-03 09:30:00,77.92,78.93,77.83,78.82,101197.0,76.3319,77.3213,76.2437,77.2135,101197.0
2024-09-03 10:00:00,78.82,78.99,78.74,78.9,76695.0,77.2135,77.3801,77.1351,77.2919,76695.0
2024-09-03 10:30:00,78.89,78.99,78.83,78.91,101469.0,77.2821,77.3801,77.2233,77.3017,101469.0
2024-09-03 11:00:00,78.91,78.97,78.64,78.72,76988.0,77.3017,77.3605,77.0372,77.1156,76988.0
2024-09-03 11:30:00,78.72,78.75,78.59,78.65,52324.0,77.1156,77.1449,76.9882,77.047,52324.0
2024-09-03 12:00:00,78.64,78.76,78.6,78.75,51429.0,77.0372,77.1547,76.998,77.1449,51429.0
2024-09-03 12:30:00,78.74,78.76,78.57,78.57,64957.0,77.1351,77.1547,76.9686,76.9686,64957.0
2024-09-03 13:00:00,78.57,78.67,78.46,78.59,47053.0,76.9686,77.0666,76.8609,76.9882,47053.0
2024-09-03 13:30:00,78.58,78.58,78.44,78.48,54311.0,76.9784,76.9784,76.8413,76.8804,54311.0
2024-09-03 14:00:00,78.47,78.56,78.3,78.34,115829.0,76.8707,76.9588,76.7041,76.7433,115829.0
2024-09-03 14:30:00,78.34,78.43,78.27,78.32,61441.0,76.7433,76.8315,76.6747,76.7237,61441.0
2024-09-03 15:00:00,78.29,78.38,78.19,78.35,74386.0,76.6943,76.7825,76.5964,76.7531,74386.0
2024-09-03 15:30:00,78.34,78.46,78.07,78.29,343460.0,76.7433,76.8609,76.4788,76.6943,343460.0
2024-09-04 09:30:00,78.12,78.99,77.93,78.67,145347.0,76.5278,77.3801,76.3417,77.0666,145347.0
2024-09-04 10:00:00,78.61,78.78,78.42,78.69,107112.0,77.0078,77.1743,76.8217,77.0862,107112.0
2024-09-04 10:30:00,78.68,78.68,78.29,78.34,55487.0,77.0764,77.0764,76.6943,76.7433,55487.0
2024-09-04 11:00:00,78.38,78.49,78.26,78.29,64452.0,76.7825,76.8902,76.6649,76.6943,64452.0
2024-09-04 11:30:00,78.31,78.47,78.23,78.34,30489.0,76.7139,76.8707,76.6355,76.7433,30489.0
2024-09-04 12:00:00,78.36,78.38,78.12,78.22,34001.0,76.7629,76.7825,76.5278,76.6257,34001.0
2024-09-04 12:30:00,78.23,78.34,78.2,78.26,42524.0,76.6355,76.7433,76.6062,76.6649,42524.0
2024-09-04 13:00:00,78.26,78.27,78.04,78.09,52523.0,76.6649,76.6747,76.4494,76.4984,52523.0
2024-09-04 13:30:00,78.08,78.21,77.94,78.17,44538.0,76.4886,76.6159,76.3515,76.5768,44538.0
2024-09-04 14:00:00,78.16,78.32,78.11,78.29,41876.0,76.567,76.7237,76.518,76.6943,41876.0
2024-09-04 14:30:00,78.27,78.36,78.25,78.32,41414.0,76.6747,76.7629,76.6551,76.7237,41414.0
2024-09-04 15:00:00,78.31,78.37,78.19,78.34,62733.0,76.7139,76.7727,76.5964,76.7433,62733.0
2024-09-04 15:30:00,78.34,78.8,78.33,78.75,453806.0,76.7433,77.1939,76.7335,77.1449,453806.0
2024-09-05 09:30:00,79.12,79.29,78.22,78.33,295954.0,77.5074,77.6739,76.6257,76.7335,295954.0
2024-09-05 10:00:00,78.31,78.48,78.26,78.44,155102.0,76.7139,76.8804,76.6649,76.8413,155102.0
2024-09-05 10:30:00,78.44,78.48,77.84,77.93,841275.0,76.8413,76.8804,76.2535,76.3417,841275.0
2024-09-05 11:00:00,77.91,78.11,77.79,78.05,92827.0,76.3221,76.518,76.2045,76.4592,92827.0
2024-09-05 11:30:00,78.08,78.28,78.07,78.22,55640.0,76.4886,76.6845,76.4788,76.6257,55640.0
2024-09-05 12:00:00,78.21,78.48,78.17,78.39,67728.0,76.6159,76.8804,76.5768,76.7923,67728.0
2024-09-05 12:30:00,78.38,78.59,78.36,78.58,121906.0,76.7825,76.9882,76.7629,76.9784,121906.0
2024-09-05 13:00:00,78.58,78.72,78.55,78.65,102237.0,76.9784,77.1156,76.949,77.047,102237.0
2024-09-05 13:30:00,78.65,78.93,78.64,78.91,135776.0,77.047,77.3213,77.0372,77.3017,135776.0
2024-09-05 14:00:00,78.92,78.98,78.82,78.91,63097.0,77.3115,77.3703,77.2135,77.3017,63097.0
2024-09-05 14:30:00,78.91,79.02,78.87,78.88,97628.0,77.3017,77.4094,77.2625,77.2723,97628.0
2024-09-05 15:00:00,78.86,78.91,78.74,78.89,284045.0,77.2527,77.3017,77.1351,77.2821,284045.0
2024-09-05 15:30:00,78.88,79.05,78.76,78.99,313372.0,77.2723,77.4388,77.1547,77.3801,313372.0
2024-09-06 09:30:00,79.0,79.58,78.96,79.58,135582.0,77.3898,77.958,77.3507,77.958,135582.0
2024-09-06 10:00:00,79.58,79.65,79.04,79.07,82177.0,77.958,78.0266,77.429,77.4584,82177.0
2024-09-06 10:30:00,79.08,79.15,78.71,78.75,40997.0,77.4682,77.5368,77.1058,77.1449,40997.0
2024-09-06 11:00:00,78.77,79.12,78.63,78.7,58200.0,77.1645,77.5074,77.0274,77.096,58200.0
2024-09-06 11:30:00,78.68,78.74,78.54,78.63,51884.0,77.0764,77.1351,76.9392,77.0274,51884.0
2024-09-06 12:00:00,78.63,78.83,78.61,78.75,47977.0,77.0274,77.2233,77.0078,77.1449,47977.0
2024-09-06 12:30:00,78.74,78.9,78.7,78.83,33282.0,77.1351,77.2919,77.096,77.2233,33282.0
2024-09-06 13:00:00,78.83,78.83,78.7,78.73,41294.0,77.2233,77.2233,77.096,77.1254,41294.0
2024-09-06 13:30:00,78.71,78.78,78.65,78.75,36804.0,77.1058,77.1743,77.047,77.1449,36804.0
2024-09-06 14:00:00,78.76,78.81,78.67,78.8,47527.0,77.1547,77.2037,77.0666,77.1939,47527.0
2024-09-06 14:30:00,78.79,78.83,78.66,78.81,46729.0,77.1841,77.2233,77.0568,77.2037,46729.0
2024-09-06 15:00:00,78.81,78.92,78.79,78.8,172522.0,77.2037,77.3115,77.1841,77.1939,172522.0
2024-09-06 15:30:00,78.77,78.77,78.41,78.59,315013.0,77.1645,77.1645,76.8119,76.9882,315013.0
2024-09-09 09:30:00,78.53,78.92,78.51,78.81,85347.0,76.9294,77.3115,76.9098,77.2037,85347.0
2024-09-09 10:00:00,78.83,79.02,78.74,78.9,74383.0,77.2233,77.4094,77.1351,77.2919,74383.0
2024-09-09 10:30:00,78.91,79.12,78.91,79.08,108119.0,77.3017,77.5074,77.3017,77.4682,108119.0
2024-09-09 11:00:00,79.06,79.06,78.44,78.54,147570.0,77.4486,77.4486,76.8413,76.9392,147570.0
2024-09-09 11:30:00,78.55,78.7,78.49,78.51,69443.0,76.949,77.096,76.8902,76.9098,69443.0
2024-09-09 12:00:00,78.51,78.54,78.37,78.47,98887.0,76.9098,76.9392,76.7727,76.8707,98887.0
2024-09-09 12:30:00,78.48,78.68,78.45,78.64,69658.0,76.8804,77.0764,76.8511,77.0372,69658.0
2024-09-09 13:00:00,78.63,78.65,78.52,78.62,86027.0,77.0274,77.047,76.9196,77.0176,86027.0
2024-09-09 13:30:00,78.6,78.75,78.56,78.7,72602.0,76.998,77.1449,76.9588,77.096,72602.0
2024-09-09 14:00:00,78.71,78.84,78.69,78.76,86358.0,77.1058,77.2331,77.0862,77.1547,86358.0
2024-09-09 14:30:00,78.76,78.77,78.61,78.62,85208.0,77.1547,77.1645,77.0078,77.0176,85208.0
2024-09-09 15:00:00,78.62,78.68,78.38,78.41,209330.0,77.0176,77.0764,76.7825,76.8119,209330.0
2024-09-09 15:30:00,78.4,78.6,78.37,78.4,488995.0,76.8021,76.998,76.7727,76.8021,488995.0
2024-09-10 09:30:00,78.48,78.95,78.33,78.5,153646.0,76.8804,77.3409,76.7335,76.9,153646.0
2024-09-10 10:00:00,78.49,78.55,78.08,78.09,97225.0,76.8902,76.949,76.4886,76.4984,97225.0
2024-09-10 10:30:00,78.1,78.62,78.03,78.55,176256.0,76.5082,77.0176,76.4396,76.949,176256.0
2024-09-10 11:00:00,78.55,78.69,78.46,78.63,214710.0,76.949,77.0862,76.8609,77.0274,214710.0
2024-09-10 11:30:00,78.63,78.75,78.41,78.59,119785.0,77.0274,77.1449,76.8119,76.9882,119785.0
2024-09-10 12:00:00,78.57,78.61,78.43,78.55,36795.0,76.9686,77.0078,76.8315,76.949,36795.0
2024-09-10 12:30:00,78.52,78.57,78.4,78.42,104576.0,76.9196,76.9686,76.8021,76.8217,104576.0
2024-09-10 13:00:00,78.41,78.65,78.4,78.41,59729.0,76.8119,77.047,76.8021,76.8119,59729.0
2024-09-10 13:30:00,78.4,78.43,78.15,78.24,164762.0,76.8021,76.8315,76.5572,76.6453,164762.0
2024-09-10 14:00:00,78.25,78.37,78.24,78.25,36977.0,76.6551,76.7727,76.6453,76.6551,36977.0
2024-09-10 14:30:00,78.25,78.39,78.24,78.37,48958.0,76.6551,76.7923,76.6453,76.7727,48958.0
2024-09-10 15:00:00,78.36,78.51,78.33,78.48,104902.0,76.7629,76.9098,76.7335,76.8804,104902.0
2024-09-10 15:30:00,78.49,78.64,78.46,78.49,317290.0,76.8902,77.0372,76.8609,76.8902,317290.0
2024-09-11 09:30:00,78.02,78.29,77.16,77.36,117703.0,76.4298,76.6943,75.5874,75.7833,117703.0
2024-09-11 10:00:00,77.36,77.42,76.44,76.47,222951.0,75.7833,75.8421,74.882,74.9114,222951.0
2024-09-11 10:30:00,76.47,76.58,76.38,76.56,99814.0,74.9114,75.0192,74.8232,74.9996,99814.0
2024-09-11 11:00:00,76.58,76.8,76.51,76.62,89752.0,75.0192,75.2347,74.9506,75.0584,89752.0
2024-09-11 11:30:00,76.64,76.9,76.46,76.48,90353.0,75.0779,75.3326,74.9016,74.9212,90353.0
2024-09-11 12:00:00,76.48,76.64,76.39,76.6,41061.0,74.9212,75.0779,74.833,75.0388,41061.0
2024-09-11 12:30:00,76.6,76.77,76.6,76.73,39193.0,75.0388,75.2053,75.0388,75.1661,39193.0
2024-09-11 13:00:00,76.73,76.77,76.55,76.57,94753.0,75.1661,75.2053,74.9898,75.0094,94753.0
2024-09-11 13:30:00,76.56,76.71,76.53,76.57,33333.0,74.9996,75.1465,74.9702,75.0094,33333.0
2024-09-11 14:00:00,76.58,76.64,76.55,76.6,34534.0,75.0192,75.0779,74.9898,75.0388,34534.0
2024-09-11 14:30:00,76.6,76.77,76.57,76.61,216831.0,75.0388,75.2053,75.0094,75.0486,216831.0
2024-09-11 15:00:00,76.6,76.66,76.54,76.59,167999.0,75.0388,75.0975,74.98,75.029,167999.0
2024-09-11 15:30:00,76.61,76.62,76.2,76.2,527294.0,75.0486,75.0584,74.6469,74.6469,527294.0
2024-09-12 09:30:00,76.22,76.77,76.06,76.06,81233.0,74.6665,75.2053,74.5098,74.5098,81233.0
2024-09-12 10:00:00,76.05,76.12,75.79,76.12,81195.0,74.5,74.5685,74.2453,74.5685,81195.0
2024-09-12 10:30:00,76.14,76.32,75.9,76.25,104580.0,74.5881,74.7645,74.353,74.6959,104580.0
2024-09-12 11:00:00,76.25,76.55,76.21,76.51,96590.0,74.6959,74.9898,74.6567,74.9506,96590.0
2024-09-12 11:30:00,76.51,76.76,76.51,76.61,136208.0,74.9506,75.1955,74.9506,75.0486,136208.0
2024-09-12 12:00:00,76.61,76.74,76.55,76.59,115891.0,75.0486,75.1759,74.9898,75.029,115891.0
2024-09-12 12:30:00,76.56,76.57,76.11,76.23,184150.0,74.9996,75.0094,74.5588,74.6763,184150.0
2024-09-12 13:00:00,76.22,76.45,76.21,76.37,119935.0,74.6665,74.8918,74.6567,74.8135,119935.0
2024-09-12 13:30:00,76.39,76.59,76.38,76.53,81158.0,74.833,75.029,74.8232,74.9702,81158.0
2024-09-12 14:00:00,76.53,76.63,76.47,76.52,72388.0,74.9702,75.0682,74.9114,74.9604,72388.0
2024-09-12 14:30:00,76.53,76.6,76.37,76.58,88408.0,74.9702,75.0388,74.8135,75.0192,88408.0
2024-09-12 15:00:00,76.54,76.84,76.52,76.81,116849.0,74.98,75.2739,74.9604,75.2445,116849.0
2024-09-12 15:30:00,76.81,76.99,76.76,76.97,830912.0,75.2445,75.4208,75.1955,75.4012,830912.0
2024-09-13 09:30:00,76.8,77.08,76.66,76.92,87619.0,75.2347,75.509,75.0975,75.3522,87619.0
2024-09-13 10:00:00,76.96,77.22,76.83,76.95,178867.0,75.3914,75.6461,75.2641,75.3816,178867.0
2024-09-13 10:30:00,76.95,77.06,76.88,77.02,103239.0,75.3816,75.4894,75.3131,75.4502,103239.0
2024-09-13 11:00:00,77.04,77.05,76.5,76.54,167383.0,75.4698,75.4796,74.9408,74.98,167383.0
2024-09-13 11:30:00,76.54,76.79,76.5,76.69,137304.0,74.98,75.2249,74.9408,75.1269,137304.0
2024-09-13 12:00:00,76.69,76.71,76.19,76.19,284293.0,75.1269,75.1465,74.6371,74.6371,284293.0
2024-09-13 12:30:00,76.19,76.27,76.06,76.07,140373.0,74.6371,74.7155,74.5098,74.5196,140373.0
2024-09-13 13:00:00,76.08,76.2,75.91,75.98,210924.0,74.5294,74.6469,74.3628,74.4314,210924.0
2024-09-13 13:30:00,76.0,76.2,75.98,76.04,93979.0,74.451,74.6469,74.4314,74.4902,93979.0
2024-09-13 14:00:00,76.03,76.17,75.89,75.91,155637.0,74.4804,74.6175,74.3432,74.3628,155637.0
2024-09-13 14:30:00,75.91,76.12,75.89,76.12,64024.0,74.3628,74.5685,74.3432,74.5685,64024.0
2024-09-13 15:00:00,76.11,76.28,76.08,76.2,96257.0,74.5588,74.7253,74.5294,74.6469,96257.0
2024-09-13 15:30:00,76.2,76.59,76.15,76.52,428674.0,74.6469,75.029,74.5979,74.9604,428674.0
2024-09-16 09:30:00,76.99,77.69,76.9,77.47,440588.0,75.4208,76.1065,75.3326,75.891,440588.0
2024-09-16 10:00:00,77.5,77.79,77.42,77.77,270345.0,75.9204,76.2045,75.8421,76.1849,270345.0
2024-09-16 10:30:00,77.77,77.78,77.48,77.55,160599.0,76.1849,76.1947,75.9008,75.9694,160599.0
2024-09-16 11:00:00,77.56,77.84,77.55,77.64,127615.0,75.9792,76.2535,75.9694,76.0576,127615.0
2024-09-16 11:30:00,77.65,77.85,77.57,77.78,211411.0,76.0674,76.2633,75.989,76.1947,211411.0
2024-09-16 12:00:00,77.76,77.9,77.71,77.9,297378.0,76.1751,76.3123,76.1261,76.3123,297378.0
2024-09-16 12:30:00,77.88,77.96,77.62,77.62,129279.0,76.2927,76.371,76.038,76.038,129279.0
2024-09-16 13:00:00,77.63,77.63,77.44,77.45,62343.0,76.0478,76.0478,75.8616,75.8714,62343.0
2024-09-16 13:30:00,77.46,77.53,77.37,77.42,74031.0,75.8812,75.9498,75.7931,75.8421,74031.0
2024-09-16 14:00:00,77.42,77.47,77.32,77.4,60156.0,75.8421,75.891,75.7441,75.8225,60156.0
2024-09-16 14:30:00,77.4,77.45,77.3,77.33,148533.0,75.8225,75.8714,75.7245,75.7539,148533.0
2024-09-16 15:00:00,77.33,77.33,77.16,77.24,119583.0,75.7539,75.7539,75.5874,75.6657,119583.0
2024-09-16 15:30:00,77.25,77.39,77.05,77.15,834917.0,75.6755,75.8127,75.4796,75.5776,834917.0
2024-09-17 09:30:00,76.71,77.54,76.67,77.29,169340.0,75.1465,75.9596,75.1073,75.7147,169340.0
2024-09-17 10:00:00,77.3,77.8,77.3,77.5,141790.0,75.7245,76.2143,75.7245,75.9204,141790.0
2024-09-17 10:30:00,77.5,77.73,77.35,77.7,653996.0,75.9204,76.1457,75.7735,76.1163,653996.0
2024-09-17 11:00:00,77.7,78.29,77.68,78.21,138849.0,76.1163,76.6943,76.0968,76.6159,138849.0
2024-09-17 11:30:00,78.2,78.27,77.96,78.11,63962.0,76.6062,76.6747,76.371,76.518,63962.0
2024-09-17 12:00:00,78.11,78.18,77.98,78.08,72556.0,76.518,76.5866,76.3906,76.4886,72556.0
2024-09-17 12:30:00,78.08,78.1,77.82,77.87,57200.0,76.4886,76.5082,76.2339,76.2829,57200.0
2024-09-17 13:00:00,77.87,77.93,77.78,77.91,49578.0,76.2829,76.3417,76.1947,76.3221,49578.0
2024-09-17 13:30:00,77.9,78.05,77.87,77.96,76089.0,76.3123,76.4592,76.2829,76.371,76089.0
2024-09-17 14:00:00,77.95,77.99,77.76,77.83,50245.0,76.3612,76.4004,76.1751,76.2437,50245.0
2024-09-17 14:30:00,77.82,77.86,77.68,77.83,55719.0,76.2339,76.2731,76.0968,76.2437,55719.0
2024-09-17 15:00:00,77.82,77.89,77.75,77.88,74222.0,76.2339,76.3025,76.1653,76.2927,74222.0
2024-09-17 15:30:00,77.88,77.96,77.74,77.8,371254.0,76.2927,76.371,76.1555,76.2143,371254.0
2024-09-18 09:30:00,77.79,78.6,77.73,78.34,98023.0,76.2045,76.998,76.1457,76.7433,98023.0
2024-09-18 10:00:00,78.36,78.38,78.07,78.08,53341.0,76.7629,76.7825,76.4788,76.4886,53341.0
2024-09-18 10:30:00,78.08,78.11,77.9,78.06,55032.0,76.4886,76.518,76.3123,76.469,55032.0
2024-09-18 11:00:00,78.05,78.07,74.94,74.99,610405.0,76.4592,76.4788,73.4126,73.4616,610405.0
2024-09-18 11:30:00,75.0,75.59,74.33,75.02,929977.0,73.4714,74.0493,72.815,73.491,929977.0
2024-09-18 12:00:00,75.02,75.53,74.57,74.61,253684.0,73.491,73.9906,73.0501,73.0893,253684.0
2024-09-18 12:30:00,74.61,74.81,74.51,74.55,244763.0,73.0893,73.2852,72.9914,73.0305,244763.0
2024-09-18 13:00:00,74.54,74.75,74.46,74.56,135815.0,73.0208,73.2265,72.9424,73.0403,135815.0
2024-09-18 13:30:00,74.56,74.7,74.39,74.45,98979.0,73.0403,73.1775,72.8738,72.9326,98979.0
2024-09-18 14:00:00,74.42,75.07,74.34,74.9,141600.0,72.9032,73.5399,72.8248,73.3734,141600.0
2024-09-18 14:30:00,74.88,75.12,74.51,74.53,134385.0,73.3538,73.5889,72.9914,73.011,134385.0
2024-09-18 15:00:00,74.49,74.98,74.45,74.91,159337.0,72.9718,73.4518,72.9326,73.3832,159337.0
2024-09-18 15:30:00,74.9,74.91,74.36,74.55,627727.0,73.3734,73.3832,72.8444,73.0305,627727.0
2024-09-19 09:30:00,74.98,75.21,73.8,74.31,370144.0,73.4518,73.6771,72.2958,72.7954,370144.0
2024-09-19 10:00:00,74.32,74.34,73.75,73.92,283151.0,72.8052,72.8248,72.2469,72.4134,283151.0
2024-09-19 10:30:00,73.92,74.31,73.71,74.22,245716.0,72.4134,72.7954,72.2077,72.7073,245716.0
2024-09-19 11:00:00,74.22,74.23,73.85,73.89,143474.0,72.7073,72.7171,72.3448,72.384,143474.0
2024-09-19 11:30:00,73.88,73.88,73.69,73.81,146684.0,72.3742,72.3742,72.1881,72.3056,146684.0
2024-09-19 12:00:00,73.81,74.08,73.81,74.04,82841.0,72.3056,72.5701,72.3056,72.5309,82841.0
2024-09-19 12:30:00,74.04,74.24,74.01,74.09,115247.0,72.5309,72.7269,72.5016,72.5799,115247.0
2024-09-19 13:00:00,74.09,74.31,74.06,74.26,169803.0,72.5799,72.7954,72.5505,72.7465,169803.0
2024-09-19 13:30:00,74.25,74.31,74.09,74.13,169137.0,72.7367,72.7954,72.5799,72.6191,169137.0
2024-09-19 14:00:00,74.12,74.25,73.95,74.06,124062.0,72.6093,72.7367,72.4428,72.5505,124062.0
2024-09-19 14:30:00,74.07,74.19,74.03,74.08,132220.0,72.5603,72.6779,72.5211,72.5701,132220.0
2024-09-19 15:00:00,74.07,74.11,73.93,73.96,184015.0,72.5603,72.5995,72.4232,72.4526,184015.0
2024-09-19 15:30:00,73.95,74.17,73.77,74.14,609329.0,72.4428,72.6583,72.2664,72.6289,609329.0
2024-09-20 09:30:00,74.31,74.31,73.83,74.02,508793.0,72.7954,72.7954,72.3252,72.5113,508793.0
2024-09-20 10:00:00,74.03,74.32,73.95,74.17,101165.0,72.5211,72.8052,72.4428,72.6583,101165.0
2024-09-20 10:30:00,74.18,74.35,73.99,74.24,349104.0,72.6681,72.8346,72.482,72.7269,349104.0
2024-09-20 11:00:00,74.23,74.71,74.19,74.53,129128.0,72.7171,73.1873,72.6779,73.011,129128.0
2024-09-20 11:30:00,74.52,74.66,74.5,74.62,267327.0,73.0012,73.1383,72.9816,73.0991,267327.0
2024-09-20 12:00:00,74.62,75.16,74.59,75.13,157469.0,73.0991,73.6281,73.0697,73.5987,157469.0
2024-09-20 12:30:00,75.13,75.2,75.04,75.09,250284.0,73.5987,73.6673,73.5106,73.5595,250284.0
2024-09-20 13:00:00,75.1,75.46,75.1,75.25,121675.0,73.5693,73.922,73.5693,73.7163,121675.0
2024-09-20 13:30:00,75.23,75.32,75.15,75.32,96109.0,73.6967,73.7849,73.6183,73.7849,96109.0
2024-09-20 14:00:00,75.31,75.49,75.19,75.2,242313.0,73.7751,73.9514,73.6575,73.6673,242313.0
2024-09-20 14:30:00,75.2,75.44,75.16,75.44,163773.0,73.6673,73.9024,73.6281,73.9024,163773.0
2024-09-20 15:00:00,75.44,75.46,74.95,74.96,225515.0,73.9024,73.922,73.4224,73.4322,225515.0
2024-09-20 15:30:00,74.96,75.23,74.74,75.16,1150337.0,73.4322,73.6967,73.2167,73.6281,1150337.0
2024-09-23 09:30:00,75.05,75.35,74.6,75.05,170573.0,73.5204,73.8142,73.0795,73.5204,170573.0
2024-09-23 10:00:00,75.08,75.61,74.94,75.49,111984.0,73.5497,74.0689,73.4126,73.9514,111984.0
2024-09-23 10:30:00,75.47,75.56,75.4,75.51,81868.0,73.9318,74.02,73.8632,73.971,81868.0
2024-09-23 11:00:00,75.53,75.84,75.48,75.83,95579.0,73.9906,74.2943,73.9416,74.2845,95579.0
2024-09-23 11:30:00,75.82,75.93,75.79,75.83,78290.0,74.2747,74.3824,74.2453,74.2845,78290.0
2024-09-23 12:00:00,75.83,75.91,75.73,75.84,86191.0,74.2845,74.3628,74.1865,74.2943,86191.0
2024-09-23 12:30:00,75.84,75.94,75.8,75.93,70089.0,74.2943,74.3922,74.2551,74.3824,70089.0
2024-09-23 13:00:00,75.93,76.08,75.83,76.07,68046.0,74.3824,74.5294,74.2845,74.5196,68046.0
2024-09-23 13:30:00,76.06,76.3,76.05,76.3,164496.0,74.5098,74.7449,74.5,74.7449,164496.0
2024-09-23 14:00:00,76.3,76.37,76.18,76.28,211715.0,74.7449,74.8135,74.6273,74.7253,211715.0
2024-09-23 14:30:00,76.28,76.28,75.94,76.0,90798.0,74.7253,74.7253,74.3922,74.451,90798.0
2024-09-23 15:00:00,76.0,76.03,75.9,75.94,88255.0,74.451,74.4804,74.353,74.3922,88255.0
2024-09-23 15:30:00,75.93,76.2,75.86,76.17,438388.0,74.3824,74.6469,74.3138,74.6175,438388.0
2024-09-24 09:30:00,76.28,76.32,75.67,75.75,102300.0,74.7253,74.7645,74.1277,74.2061,102300.0
2024-09-24 10:00:00,75.72,76.23,75.69,76.08,670695.0,74.1767,74.6763,74.1473,74.5294,670695.0
2024-09-24 10:30:00,76.08,76.08,75.7,75.81,121139.0,74.5294,74.5294,74.1571,74.2649,121139.0
2024-09-24 11:00:00,75.81,75.85,75.7,75.75,83556.0,74.2649,74.3041,74.1571,74.2061,83556.0
2024-09-24 11:30:00,75.78,75.85,75.61,75.64,60398.0,74.2355,74.3041,74.0689,74.0983,60398.0
2024-09-24 12:00:00,75.65,75.65,75.46,75.55,27790.0,74.1081,74.1081,73.922,74.0102,27790.0
2024-09-24 12:30:00,75.55,75.87,75.5,75.81,34328.0,74.0102,74.3236,73.9612,74.2649,34328.0
2024-09-24 13:00:00,75.82,75.95,75.81,75.9,49784.0,74.2747,74.402,74.2649,74.353,49784.0
2024-09-24 13:30:00,75.89,76.28,75.84,76.24,100551.0,74.3432,74.7253,74.2943,74.6861,100551.0
2024-09-24 14:00:00,76.24,76.58,76.23,76.53,164116.0,74.6861,75.0192,74.6763,74.9702,164116.0
2024-09-24 14:30:00,76.53,76.57,76.43,76.5,98942.0,74.9702,75.0094,74.8722,74.9408,98942.0
2024-09-24 15:00:00,76.51,76.52,76.33,76.4,116975.0,74.9506,74.9604,74.7743,74.8428,116975.0
2024-09-24 15:30:00,76.39,76.43,76.17,76.42,346551.0,74.833,74.8722,74.6175,74.8624,346551.0
2024-09-25 09:30:00,76.88,76.94,76.23,76.23,102391.0,75.3131,75.3718,74.6763,74.6763,102391.0
2024-09-25 10:00:00,76.22,76.92,76.19,76.9,98159.0,74.6665,75.3522,74.6371,75.3326,98159.0
2024-09-25 10:30:00,76.91,76.94,76.63,76.94,327214.0,75.3424,75.3718,75.0682,75.3718,327214.0
2024-09-25 11:00:00,76.96,77.08,76.83,76.88,56161.0,75.3914,75.509,75.2641,75.3131,56161.0
2024-09-25 11:30:00,76.89,76.91,76.72,76.78,40485.0,75.3229,75.3424,75.1563,75.2151,40485.0
2024-09-25 12:00:00,76.77,76.9,76.74,76.86,46600.0,75.2053,75.3326,75.1759,75.2935,46600.0
2024-09-25 12:30:00,76.83,76.88,76.74,76.81,34503.0,75.2641,75.3131,75.1759,75.2445,34503.0
2024-09-25 13:00:00,76.76,76.86,76.7,76.7,46340.0,75.1955,75.2935,75.1367,75.1367,46340.0
2024-09-25 13:30:00,76.7,76.91,76.64,76.82,219485.0,75.1367,75.3424,75.0779,75.2543,219485.0
2024-09-25 14:00:00,76.84,76.95,76.79,76.93,140624.0,75.2739,75.3816,75.2249,75.362,140624.0
2024-09-25 14:30:00,76.93,77.05,76.87,76.9,227685.0,75.362,75.4796,75.3033,75.3326,227685.0
2024-09-25 15:00:00,76.91,76.95,76.74,76.8,101635.0,75.3424,75.3816,75.1759,75.2347,101635.0
2024-09-25 15:30:00,76.79,76.8,76.52,76.76,463475.0,75.2249,75.2347,74.9604,75.1955,463475.0
2024-09-26 09:30:00,76.8,77.62,76.73,77.39,207999.0,75.2347,76.038,75.1661,75.8127,207999.0
2024-09-26 10:00:00,77.38,77.75,77.28,77.71,103834.0,75.8029,76.1653,75.7049,76.1261,103834.0
2024-09-26 10:30:00,77.72,77.85,77.41,77.5,93495.0,76.1359,76.2633,75.8323,75.9204,93495.0
2024-09-26 11:00:00,77.54,77.65,77.38,77.41,35906.0,75.9596,76.0674,75.8029,75.8323,35906.0
2024-09-26 11:30:00,77.39,77.43,77.26,77.3,38194.0,75.8127,75.8518,75.6853,75.7245,38194.0
2024-09-26 12:00:00,77.28,77.37,77.18,77.26,33741.0,75.7049,75.7931,75.6069,75.6853,33741.0
2024-09-26 12:30:00,77.24,77.59,77.23,77.59,43181.0,75.6657,76.0086,75.6559,76.0086,43181.0
2024-09-26 13:00:00,77.58,77.79,77.58,77.76,46759.0,75.9988,76.2045,75.9988,76.1751,46759.0
2024-09-26 13:30:00,77.76,77.94,77.67,77.94,87953.0,76.1751,76.3515,76.087,76.3515,87953.0
2024-09-26 14:00:00,77.94,78.02,77.77,77.88,137079.0,76.3515,76.4298,76.1849,76.2927,137079.0
2024-09-26 14:30:00,77.87,78.13,77.82,78.13,266009.0,76.2829,76.5376,76.2339,76.5376,266009.0
2024-09-26 15:00:00,78.12,78.12,77.61,77.77,186780.0,76.5278,76.5278,76.0282,76.1849,186780.0
2024-09-26 15:30:00,77.77,78.03,77.6,77.95,345781.0,76.1849,76.4396,76.0184,76.3612,345781.0
2024-09-27 09:30:00,78.16,78.29,77.49,77.94,141237.0,76.567,76.6943,75.9106,76.3515,141237.0
2024-09-27 10:00:00,77.94,78.28,77.85,78.06,877408.0,76.3515,76.6845,76.2633,76.469,877408.0
2024-09-27 10:30:00,78.06,78.24,78.0,78.23,108062.0,76.469,76.6453,76.4102,76.6355,108062.0
2024-09-27 11:00:00,78.23,78.52,78.22,78.34,192505.0,76.6355,76.9196,76.6257,76.7433,192505.0
2024-09-27 11:30:00,78.34,78.42,78.04,78.05,128003.0,76.7433,76.8217,76.4494,76.4592,128003.0
2024-09-27 12:00:00,78.06,78.06,77.55,77.56,86461.0,76.469,76.469,75.9694,75.9792,86461.0
2024-09-27 12:30:00,77.55,77.6,77.19,77.26,212713.0,75.9694,76.0184,75.6167,75.6853,212713.0
2024-09-27 13:00:00,77.26,77.31,76.77,77.25,180849.0,75.6853,75.7343,75.2053,75.6755,180849.0
2024-09-27 13:30:00,77.26,77.36,77.01,77.23,148411.0,75.6853,75.7833,75.4404,75.6559,148411.0
2024-09-27 14:00:00,77.22,77.75,77.2,77.74,143752.0,75.6461,76.1653,75.6265,76.1555,143752.0
2024-09-27 14:30:00,77.75,77.76,77.51,77.62,128443.0,76.1653,76.1751,75.9302,76.038,128443.0
2024-09-27 15:00:00,77.63,77.8,77.55,77.75,134274.0,76.0478,76.2143,75.9694,76.1653,134274.0
2024-09-27 15:30:00,77.74,77.81,77.62,77.64,334528.0,76.1555,76.2241,76.038,76.0576,334528.0
2024-09-30 09:30:00,77.97,78.2,77.07,77.53,215169.0,76.3808,76.6062,75.4992,75.9498,215169.0
2024-09-30 10:00:00,77.54,78.07,77.46,77.86,97585.0,75.9596,76.4788,75.8812,76.2731,97585.0
2024-09-30 10:30:00,77.87,78.05,77.77,77.89,117826.0,76.2829,76.4592,76.1849,76.3025,117826.0
2024-09-30 11:00:00,77.94,77.97,77.54,77.55,53198.0,76.3515,76.3808,75.9596,75.9694,53198.0
2024-09-30 11:30:00,77.54,77.58,77.4,77.49,83524.0,75.9596,75.9988,75.8225,75.9106,83524.0
2024-09-30 12:00:00,77.5,77.52,77.33,77.35,78034.0,75.9204,75.94,75.7539,75.7735,78034.0
2024-09-30 12:30:00,77.36,77.57,77.33,77.53,83923.0,75.7833,75.989,75.7539,75.9498,83923.0
2024-09-30 13:00:00,77.52,77.67,77.5,77.66,49240.0,75.94,76.087,75.9204,76.0772,49240.0
2024-09-30 13:30:00,77.65,77.77,77.62,77.74,83950.0,76.0674,76.1849,76.038,76.1555,83950.0
2024-09-30 14:00:00,77.74,77.91,77.6,77.74,195473.0,76.1555,76.3221,76.0184,76.1555,195473.0
2024-09-30 14:30:00,77.72,77.9,77.64,77.87,119371.0,76.1359,76.3123,76.0576,76.2829,119371.0
2024-09-30 15:00:00,77.86,78.12,77.85,78.03,143238.0,76.2731,76.5278,76.2633,76.4396,143238.0
2024-09-30 15:30:00,78.03,78.39,78.02,78.06,503842.0,76.4396,76.7923,76.4298,76.469,503842.0
2024-10-01 09:30:00,78.0,78.1,77.47,77.62,279258.0,76.4102,76.5082,75.891,76.038,279258.0
2024-10-01 10:00:00,77.58,78.31,77.49,78.31,144177.0,75.9988,76.7139,75.9106,76.7139,144177.0
2024-10-01 10:30:00,78.3,78.45,77.98,78.18,187525.0,76.7041,76.8511,76.3906,76.5866,187525.0
2024-10-01 11:00:00,78.18,78.47,78.06,78.45,145575.0,76.5866,76.8707,76.469,76.8511,145575.0
2024-10-01 11:30:00,78.45,78.6,78.29,78.31,193254.0,76.8511,76.998,76.6943,76.7139,193254.0
2024-10-01 12:00:00,78.31,78.31,77.94,78.02,108229.0,76.7139,76.7139,76.3515,76.4298,108229.0
2024-10-01 12:30:00,78.01,78.01,77.79,77.88,176973.0,76.42,76.42,76.2045,76.2927,176973.0
2024-10-01 13:00:00,77.87,77.87,77.27,77.3,169011.0,76.2829,76.2829,75.6951,75.7245,169011.0
2024-10-01 13:30:00,77.29,77.76,77.27,77.66,111345.0,75.7147,76.1751,75.6951,76.0772,111345.0
2024-10-01 14:00:00,77.68,77.98,77.68,77.98,114755.0,76.0968,76.3906,76.0968,76.3906,114755.0
2024-10-01 14:30:00,77.98,78.15,77.88,78.14,118740.0,76.3906,76.5572,76.2927,76.5474,118740.0
2024-10-01 15:00:00,78.13,78.13,77.85,77.9,160419.0,76.5376,76.5376,76.2633,76.3123,160419.0
2024-10-01 15:30:00,77.9,77.95,77.64,77.73,450265.0,76.3123,76.3612,76.0576,76.1457,450265.0
2024-10-02 09:30:00,77.26,77.97,77.16,77.45,176733.0,75.6853,76.3808,75.5874,75.8714,176733.0
2024-10-02 10:00:00,77.43,77.57,77.09,77.37,96214.0,75.8518,75.989,75.5188,75.7931,96214.0
2024-10-02 10:30:00,77.38,77.62,77.33,77.5,45281.0,75.8029,76.038,75.7539,75.9204,45281.0
2024-10-02 11:00:00,77.48,77.64,77.36,77.62,58448.0,75.9008,76.0576,75.7833,76.038,58448.0
2024-10-02 11:30:00,77.66,77.74,77.52,77.55,89021.0,76.0772,76.1555,75.94,75.9694,89021.0
2024-10-02 12:00:00,77.54,77.6,77.44,77.56,23388.0,75.9596,76.0184,75.8616,75.9792,23388.0
2024-10-02 12:30:00,77.55,77.57,77.42,77.43,41259.0,75.9694,75.989,75.8421,75.8518,41259.0
2024-10-02 13:00:00,77.42,77.48,77.37,77.37,37386.0,75.8421,75.9008,75.7931,75.7931,37386.0
2024-10-02 13:30:00,77.37,77.52,77.27,77.48,146647.0,75.7931,75.94,75.6951,75.9008,146647.0
2024-10-02 14:00:00,77.49,77.62,77.47,77.59,187460.0,75.9106,76.038,75.891,76.0086,187460.0
2024-10-02 14:30:00,77.59,77.64,77.18,77.24,179862.0,76.0086,76.0576,75.6069,75.6657,179862.0
2024-10-02 15:00:00,77.25,77.4,77.14,77.19,97605.0,75.6755,75.8225,75.5678,75.6167,97605.0
2024-10-02 15:30:00,77.19,77.39,77.1,77.37,391580.0,75.6167,75.8127,75.5286,75.7931,391580.0
2024-10-03 09:30:00,77.21,77.63,76.35,76.72,123538.0,75.6363,76.0478,74.7939,75.1563,123538.0
2024-10-03 10:00:00,76.75,76.96,76.7,76.81,129874.0,75.1857,75.3914,75.1367,75.2445,129874.0
2024-10-03 10:30:00,76.82,77.02,76.76,76.81,107253.0,75.2543,75.4502,75.1955,75.2445,107253.0
2024-10-03 11:00:00,76.8,76.8,76.59,76.71,88385.0,75.2347,75.2347,75.029,75.1465,88385.0
2024-10-03 11:30:00,76.72,76.93,76.71,76.8,105217.0,75.1563,75.362,75.1465,75.2347,105217.0
2024-10-03 12:00:00,76.8,76.99,76.63,76.75,84889.0,75.2347,75.4208,75.0682,75.1857,84889.0
2024-10-03 12:30:00,76.72,76.72,76.38,76.47,72690.0,75.1563,75.1563,74.8232,74.9114,72690.0
2024-10-03 13:00:00,76.45,76.48,76.28,76.41,45691.0,74.8918,74.9212,74.7253,74.8526,45691.0
2024-10-03 13:30:00,76.4,76.5,76.32,76.36,57400.0,74.8428,74.9408,74.7645,74.8037,57400.0
2024-10-03 14:00:00,76.35,76.39,76.25,76.34,115068.0,74.7939,74.833,74.6959,74.7841,115068.0
2024-10-03 14:30:00,76.34,76.39,76.21,76.21,91183.0,74.7841,74.833,74.6567,74.6567,91183.0
2024-10-03 15:00:00,76.2,76.26,76.15,76.23,100121.0,74.6469,74.7057,74.5979,74.6763,100121.0
2024-10-03 15:30:00,76.23,76.27,76.06,76.11,501189.0,74.6763,74.7155,74.5098,74.5588,501189.0
2024-10-04 09:30:00,75.97,76.33,75.61,75.88,142266.0,74.9249,75.28,74.5699,74.8362,142266.0
2024-10-04 10:00:00,75.9,76.16,75.59,75.61,144064.0,74.8559,75.1123,74.5501,74.5699,144064.0
2024-10-04 10:30:00,75.61,75.67,75.41,75.55,47929.0,74.5699,74.629,74.3726,74.5107,47929.0
2024-10-04 11:00:00,75.55,75.58,75.33,75.4,55919.0,74.5107,74.5403,74.2937,74.3628,55919.0
2024-10-04 11:30:00,75.4,75.68,75.4,75.53,62307.0,74.3628,74.6389,74.3628,74.491,62307.0
2024-10-04 12:00:00,75.54,75.62,75.46,75.5,73181.0,74.5008,74.5797,74.4219,74.4614,73181.0
2024-10-04 12:30:00,75.48,75.6,75.39,75.5,94966.0,74.4417,74.56,74.3529,74.4614,94966.0
2024-10-04 13:00:00,75.5,75.53,75.39,75.48,75938.0,74.4614,74.491,74.3529,74.4417,75938.0
2024-10-04 13:30:00,75.47,75.51,75.33,75.36,80808.0,74.4318,74.4712,74.2937,74.3233,80808.0
2024-10-04 14:00:00,75.35,75.38,75.27,75.28,58376.0,74.3134,74.343,74.2345,74.2444,58376.0
2024-10-04 14:30:00,75.27,75.4,75.26,75.34,98689.0,74.2345,74.3628,74.2247,74.3036,98689.0
2024-10-04 15:00:00,75.34,75.34,75.24,75.28,78599.0,74.3036,74.3036,74.205,74.2444,78599.0
2024-10-04 15:30:00,75.28,75.5,75.24,75.37,466596.0,74.2444,74.4614,74.205,74.3332,466596.0
2024-10-07 09:30:00,75.3,75.44,74.95,75.09,117071.0,74.2641,74.4022,73.919,74.057,117071.0
2024-10-07 10:00:00,75.08,75.15,74.72,74.73,71242.0,74.0472,74.1162,73.6921,73.702,71242.0
2024-10-07 10:30:00,74.73,74.77,74.53,74.56,77632.0,73.702,73.7414,73.5047,73.5343,77632.0
2024-10-07 11:00:00,74.56,74.72,74.55,74.56,64395.0,73.5343,73.6921,73.5245,73.5343,64395.0
2024-10-07 11:30:00,74.55,74.84,74.52,74.79,86019.0,73.5245,73.8105,73.4949,73.7612,86019.0
2024-10-07 12:00:00,74.8,75.03,74.79,74.92,76860.0,73.771,73.9979,73.7612,73.8894,76860.0
2024-10-07 12:30:00,74.92,75.01,74.86,74.87,45783.0,73.8894,73.9781,73.8302,73.8401,45783.0
2024-10-07 13:00:00,74.86,74.9,74.72,74.82,61301.0,73.8302,73.8696,73.6921,73.7907,61301.0
2024-10-07 13:30:00,74.8,74.8,74.58,74.65,61407.0,73.771,73.771,73.554,73.6231,61407.0
2024-10-07 14:00:00,74.65,74.76,74.62,74.67,88092.0,73.6231,73.7316,73.5935,73.6428,88092.0
2024-10-07 14:30:00,74.67,74.72,74.54,74.56,115019.0,73.6428,73.6921,73.5146,73.5343,115019.0
2024-10-07 15:00:00,74.55,74.78,74.5,74.77,117612.0,73.5245,73.7513,73.4751,73.7414,117612.0
2024-10-07 15:30:00,74.77,74.98,74.58,74.75,347707.0,73.7414,73.9485,73.554,73.7217,347707.0
2024-10-08 09:30:00,74.77,74.98,74.15,74.16,69707.0,73.7414,73.9485,73.13,73.1398,69707.0
2024-10-08 10:00:00,74.16,74.57,74.03,74.55,82407.0,73.1398,73.5442,73.0116,73.5245,82407.0
2024-10-08 10:30:00,74.54,74.99,74.54,74.87,59460.0,73.5146,73.9584,73.5146,73.8401,59460.0
2024-10-08 11:00:00,74.86,75.05,74.8,75.0,47523.0,73.8302,74.0176,73.771,73.9683,47523.0
2024-10-08 11:30:00,75.0,75.12,74.97,75.02,38655.0,73.9683,74.0866,73.9387,73.988,38655.0
2024-10-08 12:00:00,75.03,75.15,75.03,75.15,28977.0,73.9979,74.1162,73.9979,74.1162,28977.0
2024-10-08 12:30:00,75.14,75.22,74.87,74.9,25478.0,74.1063,74.1852,73.8401,73.8696,25478.0
2024-10-08 13:00:00,74.9,75.05,74.88,75.04,37872.0,73.8696,74.0176,73.8499,74.0077,37872.0
2024-10-08 13:30:00,75.05,75.3,75.01,75.21,51554.0,74.0176,74.2641,73.9781,74.1754,51554.0
2024-10-08 14:00:00,75.21,75.3,75.17,75.19,57639.0,74.1754,74.2641,74.1359,74.1557,57639.0
2024-10-08 14:30:00,75.21,75.3,75.17,75.25,51930.0,74.1754,74.2641,74.1359,74.2148,51930.0
2024-10-08 15:00:00,75.24,75.29,75.13,75.23,78053.0,74.205,74.2543,74.0965,74.1951,78053.0
2024-10-08 15:30:00,75.24,75.41,75.16,75.31,222619.0,74.205,74.3726,74.1261,74.274,222619.0
2024-10-09 09:30:00,75.35,75.5,75.02,75.14,96626.0,74.3134,74.4614,73.988,74.1063,96626.0
2024-10-09 10:00:00,75.15,75.18,74.96,75.01,46857.0,74.1162,74.1458,73.9288,73.9781,46857.0
2024-10-09 10:30:00,75.01,75.25,74.98,75.18,59884.0,73.9781,74.2148,73.9485,74.1458,59884.0
2024-10-09 11:00:00,75.19,75.34,75.03,75.28,75768.0,74.1557,74.3036,73.9979,74.2444,75768.0
2024-10-09 11:30:00,75.27,75.52,75.19,75.39,70578.0,74.2345,74.4811,74.1557,74.3529,70578.0
2024-10-09 12:00:00,75.39,75.43,75.21,75.22,97192.0,74.3529,74.3923,74.1754,74.1852,97192.0
2024-10-09 12:30:00,75.22,75.27,74.95,74.95,87563.0,74.1852,74.2345,73.919,73.919,87563.0
2024-10-09 13:00:00,74.95,75.03,74.84,74.94,164587.0,73.919,73.9979,73.8105,73.9091,164587.0
2024-10-09 13:30:00,74.92,74.93,74.65,74.66,100148.0,73.8894,73.8992,73.6231,73.6329,100148.0
2024-10-09 14:00:00,74.66,74.75,74.5,74.51,117988.0,73.6329,73.7217,73.4751,73.485,117988.0
2024-10-09 14:30:00,74.51,74.76,74.5,74.65,152726.0,73.485,73.7316,73.4751,73.6231,152726.0
2024-10-09 15:00:00,74.65,74.66,74.42,74.59,190960.0,73.6231,73.6329,73.3962,73.5639,190960.0
2024-10-09 15:30:00,74.59,74.83,74.58,74.61,453096.0,73.5639,73.8006,73.554,73.5836,453096.0
2024-10-10 09:30:00,74.54,74.62,74.1,74.27,175082.0,73.5146,73.5935,73.0806,73.2483,175082.0
2024-10-10 10:00:00,74.21,74.44,74.2,74.22,82727.0,73.1891,73.416,73.1793,73.199,82727.0
2024-10-10 10:30:00,74.23,74.28,74.0,74.07,79476.0,73.2089,73.2582,72.982,73.0511,79476.0
2024-10-10 11:00:00,74.07,74.22,73.96,73.99,119308.0,73.0511,73.199,72.9426,72.9722,119308.0
2024-10-10 11:30:00,73.99,74.1,73.76,73.8,70713.0,72.9722,73.0806,72.7453,72.7848,70713.0
2024-10-10 12:00:00,73.79,74.02,73.65,73.9,260566.0,72.7749,73.0017,72.6368,72.8834,260566.0
2024-10-10 12:30:00,73.9,73.94,73.48,73.5,192278.0,72.8834,72.9228,72.4692,72.4889,192278.0
2024-10-10 13:00:00,73.5,73.79,73.37,73.65,141468.0,72.4889,72.7749,72.3607,72.6368,141468.0
2024-10-10 13:30:00,73.62,73.85,73.61,73.83,69449.0,72.6072,72.8341,72.5974,72.8144,69449.0
2024-10-10 14:00:00,73.83,73.84,73.65,73.68,77386.0,72.8144,72.8242,72.6368,72.6664,77386.0
2024-10-10 14:30:00,73.69,73.82,73.65,73.82,106754.0,72.6763,72.8045,72.6368,72.8045,106754.0
2024-10-10 15:00:00,73.82,73.83,73.61,73.67,94220.0,72.8045,72.8144,72.5974,72.6566,94220.0
2024-10-10 15:30:00,73.67,73.86,73.67,73.8,415334.0,72.6566,72.8439,72.6566,72.7848,415334.0
2024-10-11 09:30:00,73.81,74.38,73.62,74.21,338220.0,72.7946,73.3568,72.6072,73.1891,338220.0
2024-10-11 10:00:00,74.23,74.76,74.19,74.63,193647.0,73.2089,73.7316,73.1694,73.6034,193647.0
2024-10-11 10:30:00,74.63,74.75,74.44,74.66,103223.0,73.6034,73.7217,73.416,73.6329,103223.0
2024-10-11 11:00:00,74.65,74.74,74.49,74.56,180586.0,73.6231,73.7118,73.4653,73.5343,180586.0
2024-10-11 11:30:00,74.55,74.86,74.51,74.66,192564.0,73.5245,73.8302,73.485,73.6329,192564.0
2024-10-11 12:00:00,74.66,74.68,74.46,74.5,194147.0,73.6329,73.6527,73.4357,73.4751,194147.0
2024-10-11 12:30:00,74.5,74.67,74.49,74.63,268078.0,73.4751,73.6428,73.4653,73.6034,268078.0
2024-10-11 13:00:00,74.63,74.88,74.6,74.64,333251.0,73.6034,73.8499,73.5738,73.6132,333251.0
2024-10-11 13:30:00,74.62,74.64,74.5,74.58,70210.0,73.5935,73.6132,73.4751,73.554,70210.0
2024-10-11 14:00:00,74.58,74.76,74.5,74.63,222994.0,73.554,73.7316,73.4751,73.6034,222994.0
2024-10-11 14:30:00,74.63,74.67,74.49,74.53,107622.0,73.6034,73.6428,73.4653,73.5047,107622.0
2024-10-11 15:00:00,74.53,74.74,74.49,74.62,135116.0,73.5047,73.7118,73.4653,73.5935,135116.0
2024-10-11 15:30:00,74.61,74.65,74.36,74.42,343552.0,73.5836,73.6231,73.3371,73.3962,343552.0
2024-10-14 09:30:00,74.53,74.58,74.13,74.48,73307.0,73.5047,73.554,73.1102,73.4554,73307.0
2024-10-14 10:00:00,74.5,74.91,74.42,74.81,135635.0,73.4751,73.8795,73.3962,73.7809,135635.0
2024-10-14 10:30:00,74.82,75.22,74.75,75.2,118523.0,73.7907,74.1852,73.7217,74.1655,118523.0
2024-10-14 11:00:00,75.2,75.47,75.08,75.38,166973.0,74.1655,74.4318,74.0472,74.343,166973.0
2024-10-14 11:30:00,75.33,75.59,75.32,75.5,50549.0,74.2937,74.5501,74.2839,74.4614,50549.0
2024-10-14 12:00:00,75.5,75.51,75.29,75.3,153021.0,74.4614,74.4712,74.2543,74.2641,153021.0
2024-10-14 12:30:00,75.29,75.53,75.26,75.53,72412.0,74.2543,74.491,74.2247,74.491,72412.0
2024-10-14 13:00:00,75.53,75.54,75.44,75.5,64060.0,74.491,74.5008,74.4022,74.4614,64060.0
2024-10-14 13:30:00,75.49,75.49,75.38,75.42,61184.0,74.4515,74.4515,74.343,74.3825,61184.0
2024-10-14 14:00:00,75.42,75.67,75.41,75.64,96964.0,74.3825,74.629,74.3726,74.5995,96964.0
2024-10-14 14:30:00,75.64,75.75,75.59,75.64,98575.0,74.5995,74.7079,74.5501,74.5995,98575.0
2024-10-14 15:00:00,75.64,75.69,75.57,75.61,103121.0,74.5995,74.6488,74.5304,74.5699,103121.0
2024-10-14 15:30:00,75.62,75.64,75.22,75.26,374446.0,74.5797,74.5995,74.1852,74.2247,374446.0
2024-10-15 09:30:00,75.63,76.15,75.56,75.76,142825.0,74.5896,75.1024,74.5206,74.7178,142825.0
2024-10-15 10:00:00,75.75,76.21,75.7,76.15,429706.0,74.7079,75.1616,74.6586,75.1024,429706.0
2024-10-15 10:30:00,76.15,76.52,76.05,76.26,217596.0,75.1024,75.4674,75.0038,75.2109,217596.0
2024-10-15 11:00:00,76.28,76.54,76.16,76.23,663595.0,75.2307,75.4871,75.1123,75.1813,663595.0
2024-10-15 11:30:00,76.23,76.36,76.13,76.25,110337.0,75.1813,75.3096,75.0827,75.2011,110337.0
2024-10-15 12:00:00,76.25,76.27,75.94,76.17,103407.0,75.2011,75.2208,74.8953,75.1222,103407.0
2024-10-15 12:30:00,76.15,76.22,75.93,76.13,99221.0,75.1024,75.1715,74.8855,75.0827,99221.0
2024-10-15 13:00:00,76.14,76.17,75.98,76.07,39660.0,75.0926,75.1222,74.9348,75.0235,39660.0
2024-10-15 13:30:00,76.06,76.11,75.93,75.99,183255.0,75.0137,75.063,74.8855,74.9446,183255.0
2024-10-15 14:00:00,75.99,76.09,75.69,75.74,101768.0,74.9446,75.0433,74.6488,74.6981,101768.0
2024-10-15 14:30:00,75.73,75.74,75.56,75.68,102474.0,74.6882,74.6981,74.5206,74.6389,102474.0
2024-10-15 15:00:00,75.67,75.72,75.53,75.56,179812.0,74.629,74.6784,74.491,74.5206,179812.0
2024-10-15 15:30:00,75.57,75.73,75.46,75.59,400011.0,74.5304,74.6882,74.4219,74.5501,400011.0
2024-10-16 09:30:00,75.06,75.67,75.03,75.65,192350.0,74.0274,74.629,73.9979,74.6093,192350.0
2024-10-16 10:00:00,75.68,75.92,75.28,75.37,198369.0,74.6389,74.8756,74.2444,74.3332,198369.0
2024-10-16 10:30:00,75.38,75.53,75.32,75.43,210943.0,74.343,74.491,74.2839,74.3923,210943.0
2024-10-16 11:00:00,75.44,75.5,75.34,75.4,72237.0,74.4022,74.4614,74.3036,74.3628,72237.0
2024-10-16 11:30:00,75.4,75.55,75.39,75.54,99719.0,74.3628,74.5107,74.3529,74.5008,99719.0
2024-10-16 12:00:00,75.55,75.85,75.51,75.84,203058.0,74.5107,74.8066,74.4712,74.7967,203058.0
2024-10-16 12:30:00,75.82,75.82,75.67,75.75,570954.0,74.777,74.777,74.629,74.7079,570954.0
2024-10-16 13:00:00,75.75,76.17,75.75,76.02,889057.0,74.7079,75.1222,74.7079,74.9742,889057.0
2024-10-16 13:30:00,76.02,76.16,76.01,76.14,152403.0,74.9742,75.1123,74.9644,75.0926,152403.0
2024-10-16 14:00:00,76.14,76.16,75.95,75.98,160152.0,75.0926,75.1123,74.9052,74.9348,160152.0
2024-10-16 14:30:00,75.98,76.02,75.81,75.86,85416.0,74.9348,74.9742,74.7671,74.8164,85416.0
2024-10-16 15:00:00,75.88,75.88,75.78,75.81,72557.0,74.8362,74.8362,74.7375,74.7671,72557.0
2024-10-16 15:30:00,75.8,75.98,75.73,75.76,366413.0,74.7573,74.9348,74.6882,74.7178,366413.0
2024-10-17 09:30:00,75.88,75.88,75.1,75.33,89606.0,74.8362,74.8362,74.0669,74.2937,89606.0
2024-10-17 10:00:00,75.33,75.38,75.13,75.26,61499.0,74.2937,74.343,74.0965,74.2247,61499.0
2024-10-17 10:30:00,75.23,75.51,75.23,75.51,61774.0,74.1951,74.4712,74.1951,74.4712,61774.0
2024-10-17 11:00:00,75.52,75.57,75.34,75.5,75917.0,74.4811,74.5304,74.3036,74.4614,75917.0
2024-10-17 11:30:00,75.5,75.5,75.28,75.28,59169.0,74.4614,74.4614,74.2444,74.2444,59169.0
2024-10-17 12:00:00,75.28,75.34,75.1,75.27,46388.0,74.2444,74.3036,74.0669,74.2345,46388.0
2024-10-17 12:30:00,75.26,75.34,75.18,75.29,126201.0,74.2247,74.3036,74.1458,74.2543,126201.0
2024-10-17 13:00:00,75.31,75.43,75.26,75.26,37810.0,74.274,74.3923,74.2247,74.2247,37810.0
2024-10-17 13:30:00,75.27,75.4,75.21,75.35,70815.0,74.2345,74.3628,74.1754,74.3134,70815.0
2024-10-17 14:00:00,75.35,75.45,75.18,75.41,70065.0,74.3134,74.4121,74.1458,74.3726,70065.0
2024-10-17 14:30:00,75.42,75.48,75.32,75.48,75305.0,74.3825,74.4417,74.2839,74.4417,75305.0
2024-10-17 15:00:00,75.48,75.55,75.35,75.39,88679.0,74.4417,74.5107,74.3134,74.3529,88679.0
2024-10-17 15:30:00,75.38,75.48,75.33,75.37,210888.0,74.343,74.4417,74.2937,74.3332,210888.0
2024-10-18 09:30:00,75.73,75.81,75.37,75.39,253075.0,74.6882,74.7671,74.3332,74.3529,253075.0
2024-10-18 10:00:00,75.36,75.45,75.22,75.34,72131.0,74.3233,74.4121,74.1852,74.3036,72131.0
2024-10-18 10:30:00,75.37,75.54,75.24,75.49,80606.0,74.3332,74.5008,74.205,74.4515,80606.0
2024-10-18 11:00:00,75.48,75.54,75.31,75.38,68084.0,74.4417,74.5008,74.274,74.343,68084.0
2024-10-18 11:30:00,75.39,75.45,75.19,75.24,42686.0,74.3529,74.4121,74.1557,74.205,42686.0
2024-10-18 12:00:00,75.25,75.4,75.22,75.39,42349.0,74.2148,74.3628,74.1852,74.3529,42349.0
2024-10-18 12:30:00,75.38,75.44,75.17,75.39,52089.0,74.343,74.4022,74.1359,74.3529,52089.0
2024-10-18 13:00:00,75.38,75.51,75.33,75.51,59578.0,74.343,74.4712,74.2937,74.4712,59578.0
2024-10-18 13:30:00,75.5,75.53,75.43,75.48,97872.0,74.4614,74.491,74.3923,74.4417,97872.0
2024-10-18 14:00:00,75.48,75.54,75.33,75.46,195956.0,74.4417,74.5008,74.2937,74.4219,195956.0
2024-10-18 14:30:00,75.46,75.49,75.36,75.42,94654.0,74.4219,74.4515,74.3233,74.3825,94654.0
2024-10-18 15:00:00,75.42,75.54,75.23,75.28,277090.0,74.3825,74.5008,74.1951,74.2444,277090.0
2024-10-18 15:30:00,75.28,75.55,75.26,75.54,434537.0,74.2444,74.5107,74.2247,74.5008,434537.0
2024-10-21 09:30:00,75.39,75.73,75.07,75.5,148065.0,74.3529,74.6882,74.0373,74.4614,148065.0
2024-10-21 10:00:00,75.45,75.74,75.34,75.63,132454.0,74.4121,74.6981,74.3036,74.5896,132454.0
2024-10-21 10:30:00,75.6,75.99,75.58,75.78,227466.0,74.56,74.9446,74.5403,74.7375,227466.0
2024-10-21 11:00:00,75.74,75.81,75.53,75.56,124721.0,74.6981,74.7671,74.491,74.5206,124721.0
2024-10-21 11:30:00,75.55,75.62,75.15,75.25,86314.0,74.5107,74.5797,74.1162,74.2148,86314.0
2024-10-21 12:00:00,75.26,75.45,75.15,75.36,97061.0,74.2247,74.4121,74.1162,74.3233,97061.0
2024-10-21 12:30:00,75.36,75.37,75.26,75.34,35135.0,74.3233,74.3332,74.2247,74.3036,35135.0
2024-10-21 13:00:00,75.34,75.36,75.27,75.27,39893.0,74.3036,74.3233,74.2345,74.2345,39893.0
2024-10-21 13:30:00,75.26,75.32,75.18,75.18,51466.0,74.2247,74.2839,74.1458,74.1458,51466.0
2024-10-21 14:00:00,75.18,75.24,75.14,75.16,95399.0,74.1458,74.205,74.1063,74.1261,95399.0
2024-10-21 14:30:00,75.15,75.15,74.98,75.0,72406.0,74.1162,74.1162,73.9485,73.9683,72406.0
2024-10-21 15:00:00,75.01,75.02,74.91,74.91,110765.0,73.9781,73.988,73.8795,73.8795,110765.0
2024-10-21 15:30:00,74.9,74.94,74.63,74.75,333005.0,73.8696,73.9091,73.6034,73.7217,333005.0
2024-10-22 09:30:00,74.72,74.78,74.3,74.67,148662.0,73.6921,73.7513,73.2779,73.6428,148662.0
2024-10-22 10:00:00,74.67,74.76,74.35,74.53,71348.0,73.6428,73.7316,73.3272,73.5047,71348.0
2024-10-22 10:30:00,74.53,74.66,74.38,74.58,40992.0,73.5047,73.6329,73.3568,73.554,40992.0
2024-10-22 11:00:00,74.57,74.68,74.48,74.6,51154.0,73.5442,73.6527,73.4554,73.5738,51154.0
2024-10-22 11:30:00,74.59,74.61,74.4,74.41,39765.0,73.5639,73.5836,73.3765,73.3864,39765.0
2024-10-22 12:00:00,74.4,74.55,74.36,74.52,51983.0,73.3765,73.5245,73.3371,73.4949,51983.0
2024-10-22 12:30:00,74.53,74.63,74.49,74.62,39001.0,73.5047,73.6034,73.4653,73.5935,39001.0
2024-10-22 13:00:00,74.61,74.62,74.5,74.59,23216.0,73.5836,73.5935,73.4751,73.5639,23216.0
2024-10-22 13:30:00,74.59,74.7,74.58,74.66,73258.0,73.5639,73.6724,73.554,73.6329,73258.0
2024-10-22 14:00:00,74.65,74.81,74.65,74.73,73486.0,73.6231,73.7809,73.6231,73.702,73486.0
2024-10-22 14:30:00,74.73,74.74,74.62,74.67,34382.0,73.702,73.7118,73.5935,73.6428,34382.0
2024-10-22 15:00:00,74.68,74.96,74.64,74.82,230398.0,73.6527,73.9288,73.6132,73.7907,230398.0
2024-10-22 15:30:00,74.84,74.87,74.74,74.8,175132.0,73.8105,73.8401,73.7118,73.771,175132.0
2024-10-23 09:30:00,74.5,74.69,74.15,74.49,144341.0,73.4751,73.6625,73.13,73.4653,144341.0
2024-10-23 10:00:00,74.47,74.81,74.26,74.33,58297.0,73.4456,73.7809,73.2384,73.3075,58297.0
2024-10-23 10:30:00,74.31,74.43,74.22,74.42,72335.0,73.2878,73.4061,73.199,73.3962,72335.0
2024-10-23 11:00:00,74.4,74.48,74.32,74.42,56878.0,73.3765,73.4554,73.2976,73.3962,56878.0
2024-10-23 11:30:00,74.43,74.63,74.41,74.57,35425.0,73.4061,73.6034,73.3864,73.5442,35425.0
2024-10-23 12:00:00,74.57,74.66,74.46,74.66,40119.0,73.5442,73.6329,73.4357,73.6329,40119.0
2024-10-23 12:30:00,74.65,74.72,74.49,74.49,40997.0,73.6231,73.6921,73.4653,73.4653,40997.0
2024-10-23 13:00:00,74.5,74.56,74.39,74.47,69977.0,73.4751,73.5343,73.3667,73.4456,69977.0
2024-10-23 13:30:00,74.45,74.57,74.42,74.53,42993.0,73.4258,73.5442,73.3962,73.5047,42993.0
2024-10-23 14:00:00,74.53,74.56,74.28,74.42,87826.0,73.5047,73.5343,73.2582,73.3962,87826.0
2024-10-23 14:30:00,74.42,74.59,74.38,74.54,127176.0,73.3962,73.5639,73.3568,73.5146,127176.0
2024-10-23 15:00:00,74.53,74.65,74.42,74.46,93869.0,73.5047,73.6231,73.3962,73.4357,93869.0
2024-10-23 15:30:00,74.46,74.66,74.38,74.64,322097.0,73.4357,73.6329,73.3568,73.6132,322097.0
2024-10-24 09:30:00,74.5,74.63,74.3,74.37,145200.0,73.4751,73.6034,73.2779,73.3469,145200.0
2024-10-24 10:00:00,74.34,74.36,72.67,73.79,1088529.0,73.3173,73.3371,71.6703,72.7749,1088529.0
2024-10-24 10:30:00,73.83,74.42,73.68,74.37,235793.0,72.8144,73.3962,72.6664,73.3469,235793.0
2024-10-24 11:00:00,74.3,74.42,74.23,74.36,56591.0,73.2779,73.3962,73.2089,73.3371,56591.0
2024-10-24 11:30:00,74.37,74.37,74.16,74.24,44961.0,73.3469,73.3469,73.1398,73.2187,44961.0
2024-10-24 12:00:00,74.26,74.29,74.15,74.24,66631.0,73.2384,73.268,73.13,73.2187,66631.0
2024-10-24 12:30:00,74.24,74.4,74.22,74.36,66041.0,73.2187,73.3765,73.199,73.3371,66041.0
2024-10-24 13:00:00,74.38,74.4,74.29,74.36,70263.0,73.3568,73.3765,73.268,73.3371,70263.0
2024-10-24 13:30:00,74.35,74.39,74.15,74.15,83163.0,73.3272,73.3667,73.13,73.13,83163.0
2024-10-24 14:00:00,74.15,74.15,74.02,74.09,65633.0,73.13,73.13,73.0017,73.0708,65633.0
2024-10-24 14:30:00,74.09,74.11,73.98,74.11,59595.0,73.0708,73.0905,72.9623,73.0905,59595.0
2024-10-24 15:00:00,74.1,74.33,74.04,74.33,66829.0,73.0806,73.3075,73.0215,73.3075,66829.0
2024-10-24 15:30:00,74.31,74.41,74.25,74.37,293007.0,73.2878,73.3864,73.2286,73.3469,293007.0
2024-10-25 09:30:00,74.53,74.79,74.26,74.34,176292.0,73.5047,73.7612,73.2384,73.3173,176292.0
2024-10-25 10:00:00,74.35,74.7,74.2,74.35,231466.0,73.3272,73.6724,73.1793,73.3272,231466.0
2024-10-25 10:30:00,74.33,74.5,74.11,74.13,95712.0,73.3075,73.4751,73.0905,73.1102,95712.0
2024-10-25 11:00:00,74.13,74.2,73.94,74.1,99736.0,73.1102,73.1793,72.9228,73.0806,99736.0
2024-10-25 11:30:00,74.11,74.34,74.06,74.34,105584.0,73.0905,73.3173,73.0412,73.3173,105584.0
2024-10-25 12:00:00,74.35,74.35,74.14,74.19,59147.0,73.3272,73.3272,73.1201,73.1694,59147.0
2024-10-25 12:30:00,74.19,74.2,74.04,74.06,60545.0,73.1694,73.1793,73.0215,73.0412,60545.0
2024-10-25 13:00:00,74.08,74.1,73.98,74.05,40704.0,73.0609,73.0806,72.9623,73.0313,40704.0
2024-10-25 13:30:00,74.04,74.05,73.88,73.93,43312.0,73.0215,73.0313,72.8637,72.913,43312.0
2024-10-25 14:00:00,73.94,73.97,73.78,73.88,60740.0,72.9228,72.9524,72.765,72.8637,60740.0
2024-10-25 14:30:00,73.88,73.97,73.85,73.94,44408.0,72.8637,72.9524,72.8341,72.9228,44408.0
2024-10-25 15:00:00,73.94,74.08,73.79,73.85,93878.0,72.9228,73.0609,72.7749,72.8341,93878.0
2024-10-25 15:30:00,73.86,74.02,73.85,73.91,367966.0,72.8439,73.0017,72.8341,72.8933,367966.0
2024-10-28 09:30:00,74.44,75.16,74.27,74.93,239703.0,73.416,74.1261,73.2483,73.8992,239703.0
2024-10-28 10:00:00,74.95,74.99,74.52,74.78,64962.0,73.919,73.9584,73.4949,73.7513,64962.0
2024-10-28 10:30:00,74.78,74.91,74.56,74.84,129876.0,73.7513,73.8795,73.5343,73.8105,129876.0
2024-10-28 11:00:00,74.83,75.34,74.77,75.24,112946.0,73.8006,74.3036,73.7414,74.205,112946.0
2024-10-28 11:30:00,75.23,75.39,75.13,75.31,122640.0,74.1951,74.3529,74.0965,74.274,122640.0
2024-10-28 12:00:00,75.31,75.31,75.11,75.26,74380.0,74.274,74.274,74.0768,74.2247,74380.0
2024-10-28 12:30:00,75.25,75.26,75.08,75.21,77278.0,74.2148,74.2247,74.0472,74.1754,77278.0
2024-10-28 13:00:00,75.18,75.22,75.03,75.12,93957.0,74.1458,74.1852,73.9979,74.0866,93957.0
2024-10-28 13:30:00,75.12,75.31,75.11,75.2,91433.0,74.0866,74.274,74.0768,74.1655,91433.0
2024-10-28 14:00:00,75.19,75.23,75.07,75.1,96209.0,74.1557,74.1951,74.0373,74.0669,96209.0
2024-10-28 14:30:00,75.1,75.23,75.06,75.08,131596.0,74.0669,74.1951,74.0274,74.0472,131596.0
2024-10-28 15:00:00,75.09,75.14,75.03,75.11,143417.0,74.057,74.1063,73.9979,74.0768,143417.0
2024-10-28 15:30:00,75.11,75.21,74.98,75.11,493915.0,74.0768,74.1754,73.9485,74.0768,493915.0
2024-10-29 09:30:00,73.79,74.87,72.49,74.86,466385.0,72.7749,73.8401,71.4928,73.8302,466385.0
2024-10-29 10:00:00,74.88,75.51,74.3,74.76,349828.0,73.8499,74.4712,73.2779,73.7316,349828.0
2024-10-29 10:30:00,74.79,74.81,72.69,72.85,439429.0,73.7612,73.7809,71.69,71.8478,439429.0
2024-10-29 11:00:00,72.85,74.25,72.85,73.56,156435.0,71.8478,73.2286,71.8478,72.5481,156435.0
2024-10-29 11:30:00,73.56,73.84,73.43,73.8,98119.0,72.5481,72.8242,72.4199,72.7848,98119.0
2024-10-29 12:00:00,73.8,74.4,73.8,74.35,138443.0,72.7848,73.3765,72.7848,73.3272,138443.0
2024-10-29 12:30:00,74.35,74.68,74.32,74.64,109090.0,73.3272,73.6527,73.2976,73.6132,109090.0
2024-10-29 13:00:00,74.64,74.82,74.56,74.62,81543.0,73.6132,73.7907,73.5343,73.5935,81543.0
2024-10-29 13:30:00,74.61,74.72,74.44,74.66,107493.0,73.5836,73.6921,73.416,73.6329,107493.0
2024-10-29 14:00:00,74.66,74.82,74.66,74.78,177216.0,73.6329,73.7907,73.6329,73.7513,177216.0
2024-10-29 14:30:00,74.77,75.23,74.77,75.17,240581.0,73.7414,74.1951,73.7414,74.1359,240581.0
2024-10-29 15:00:00,75.16,75.4,74.99,75.37,222523.0,74.1261,74.3628,73.9584,74.3332,222523.0
2024-10-29 15:30:00,75.38,75.42,74.13,74.19,786888.0,74.343,74.3825,73.1102,73.1694,786888.0
2024-10-30 09:30:00,73.86,74.21,73.2,73.45,161838.0,72.8439,73.1891,72.193,72.4396,161838.0
2024-10-30 10:00:00,73.44,73.81,73.24,73.64,184383.0,72.4297,72.7946,72.2325,72.627,184383.0
2024-10-30 10:30:00,73.62,74.2,73.53,74.09,168236.0,72.6072,73.1793,72.5185,73.0708,168236.0
2024-10-30 11:00:00,74.09,74.12,73.84,73.96,131712.0,73.0708,73.1004,72.8242,72.9426,131712.0
2024-10-30 11:30:00,73.97,74.37,73.87,74.21,177578.0,72.9524,73.3469,72.8538,73.1891,177578.0
2024-10-30 12:00:00,74.22,74.37,73.97,74.27,142295.0,73.199,73.3469,72.9524,73.2483,142295.0
2024-10-30 12:30:00,74.27,74.44,74.09,74.3,214102.0,73.2483,73.416,73.0708,73.2779,214102.0
2024-10-30 13:00:00,74.3,74.51,74.27,74.48,178795.0,73.2779,73.485,73.2483,73.4554,178795.0
2024-10-30 13:30:00,74.48,74.59,74.15,74.44,203356.0,73.4554,73.5639,73.13,73.416,203356.0
2024-10-30 14:00:00,74.44,74.89,74.43,74.6,302144.0,73.416,73.8598,73.4061,73.5738,302144.0
2024-10-30 14:30:00,74.62,74.82,74.52,74.63,184398.0,73.5935,73.7907,73.4949,73.6034,184398.0
2024-10-30 15:00:00,74.62,74.62,74.34,74.47,200625.0,73.5935,73.5935,73.3173,73.4456,200625.0
2024-10-30 15:30:00,74.47,74.55,74.17,74.31,645953.0,73.4456,73.5245,73.1497,73.2878,645953.0
2024-10-31 09:30:00,74.42,75.17,74.16,75.13,89246.0,73.3962,74.1359,73.1398,74.0965,89246.0
2024-10-31 10:00:00,75.11,75.35,74.74,74.87,85550.0,74.0768,74.3134,73.7118,73.8401,85550.0
2024-10-31 10:30:00,74.88,75.1,74.79,74.79,127987.0,73.8499,74.0669,73.7612,73.7612,127987.0
2024-10-31 11:00:00,74.81,74.91,74.68,74.79,104515.0,73.7809,73.8795,73.6527,73.7612,104515.0
2024-10-31 11:30:00,74.81,74.92,74.74,74.83,93777.0,73.7809,73.8894,73.7118,73.8006,93777.0
2024-10-31 12:00:00,74.83,74.88,74.69,74.79,82397.0,73.8006,73.8499,73.6625,73.7612,82397.0
2024-10-31 12:30:00,74.78,74.82,74.54,74.81,124646.0,73.7513,73.7907,73.5146,73.7809,124646.0
2024-10-31 13:00:00,74.8,74.93,74.8,74.89,73559.0,73.771,73.8992,73.771,73.8598,73559.0
2024-10-31 13:30:00,74.89,74.99,74.84,74.92,76941.0,73.8598,73.9584,73.8105,73.8894,76941.0
2024-10-31 14:00:00,74.94,75.3,74.85,75.29,193322.0,73.9091,74.2641,73.8203,74.2543,193322.0
2024-10-31 14:30:00,75.28,75.35,75.14,75.32,86077.0,74.2444,74.3134,74.1063,74.2839,86077.0
2024-10-31 15:00:00,75.32,75.32,75.07,75.23,114240.0,74.2839,74.2839,74.0373,74.1951,114240.0
2024-10-31 15:30:00,75.23,75.3,74.84,74.92,393279.0,74.1951,74.2641,73.8105,73.8894,393279.0
2024-11-01 09:30:00,75.1,75.45,74.77,75.19,78812.0,74.0669,74.4121,73.7414,74.1557,78812.0
2024-11-01 10:00:00,75.14,75.42,75.1,75.29,76271.0,74.1063,74.3825,74.0669,74.2543,76271.0
2024-11-01 10:30:00,75.3,75.32,74.85,74.88,85966.0,74.2641,74.2839,73.8203,73.8499,85966.0
2024-11-01 11:00:00,74.87,75.01,74.86,74.98,64261.0,73.8401,73.9781,73.8302,73.9485,64261.0
2024-11-01 11:30:00,74.98,75.07,74.88,74.92,54000.0,73.9485,74.0373,73.8499,73.8894,54000.0
2024-11-01 12:00:00,74.93,75.11,74.93,75.04,52409.0,73.8992,74.0768,73.8992,74.0077,52409.0
2024-11-01 12:30:00,75.04,75.13,74.95,75.0,48678.0,74.0077,74.0965,73.919,73.9683,48678.0
2024-11-01 13:00:00,75.01,75.08,74.91,74.94,55542.0,73.9781,74.0472,73.8795,73.9091,55542.0
2024-11-01 13:30:00,74.94,74.94,74.74,74.79,46197.0,73.9091,73.9091,73.7118,73.7612,46197.0
2024-11-01 14:00:00,74.78,74.94,74.75,74.87,55213.0,73.7513,73.9091,73.7217,73.8401,55213.0
2024-11-01 14:30:00,74.87,75.01,74.8,75.0,94728.0,73.8401,73.9781,73.771,73.9683,94728.0
2024-11-01 15:00:00,75.0,75.12,75.0,75.06,109785.0,73.9683,74.0866,73.9683,74.0274,109785.0
2024-11-01 15:30:00,75.06,75.16,74.89,75.01,376101.0,74.0274,74.1261,73.8598,73.9781,376101.0
2024-11-04 09:30:00,74.89,75.63,74.89,75.26,147004.0,73.8598,74.5896,73.8598,74.2247,147004.0
2024-11-04 10:00:00,75.26,75.54,75.23,75.25,160516.0,74.2247,74.5008,74.1951,74.2148,160516.0
2024-11-04 10:30:00,75.22,75.27,75.05,75.06,71769.0,74.1852,74.2345,74.0176,74.0274,71769.0
2024-11-04 11:00:00,75.05,75.15,74.94,75.1,60849.0,74.0176,74.1162,73.9091,74.0669,60849.0
2024-11-04 11:30:00,75.09,75.15,75.02,75.15,68616.0,74.057,74.1162,73.988,74.1162,68616.0
2024-11-04 12:00:00,75.14,75.22,75.1,75.2,38475.0,74.1063,74.1852,74.0669,74.1655,38475.0
2024-11-04 12:30:00,75.19,75.28,75.15,75.24,38328.0,74.1557,74.2444,74.1162,74.205,38328.0
2024-11-04 13:00:00,75.24,75.3,75.15,75.28,38197.0,74.205,74.2641,74.1162,74.2444,38197.0
2024-11-04 13:30:00,75.26,75.34,75.21,75.3,42780.0,74.2247,74.3036,74.1754,74.2641,42780.0
2024-11-04 14:00:00,75.31,75.38,75.24,75.25,56924.0,74.274,74.343,74.205,74.2148,56924.0
2024-11-04 14:30:00,75.25,75.4,75.24,75.35,60973.0,74.2148,74.3628,74.205,74.3134,60973.0
2024-11-04 15:00:00,75.35,75.37,75.3,75.34,100792.0,74.3134,74.3332,74.2641,74.3036,100792.0
2024-11-04 15:30:00,75.34,75.41,75.31,75.39,261044.0,74.3036,74.3726,74.274,74.3529,261044.0
2024-11-05 09:30:00,75.18,75.46,75.17,75.43,56805.0,74.1458,74.4219,74.1359,74.3923,56805.0
2024-11-05 10:00:00,75.47,75.66,75.37,75.59,67018.0,74.4318,74.6192,74.3332,74.5501,67018.0
2024-11-05 10:30:00,75.59,75.63,75.4,75.58,52857.0,74.5501,74.5896,74.3628,74.5403,52857.0
2024-11-05 11:00:00,75.58,75.7,75.45,75.66,52348.0,74.5403,74.6586,74.4121,74.6192,52348.0
2024-11-05 11:30:00,75.65,75.82,75.59,75.8,154910.0,74.6093,74.777,74.5501,74.7573,154910.0
2024-11-05 12:00:00,75.8,76.11,75.79,76.1,51785.0,74.7573,75.063,74.7474,75.0531,51785.0
2024-11-05 12:30:00,76.1,76.29,76.09,76.11,79791.0,75.0531,75.2405,75.0433,75.063,79791.0
2024-11-05 13:00:00,76.11,76.18,76.07,76.13,26939.0,75.063,75.132,75.0235,75.0827,26939.0
2024-11-05 13:30:00,76.15,76.32,76.15,76.29,42110.0,75.1024,75.2701,75.1024,75.2405,42110.0
2024-11-05 14:00:00,76.29,76.34,76.12,76.3,101444.0,75.2405,75.2898,75.0729,75.2504,101444.0
2024-11-05 14:30:00,76.3,76.35,76.19,76.23,52269.0,75.2504,75.2997,75.1419,75.1813,52269.0
2024-11-05 15:00:00,76.24,76.29,76.18,76.24,60374.0,75.1912,75.2405,75.132,75.1912,60374.0
2024-11-05 15:30:00,76.23,76.35,76.12,76.34,238553.0,75.1813,75.2997,75.0729,75.2898,238553.0
2024-11-06 09:30:00,76.83,77.44,76.1,77.28,413352.0,75.7731,76.3747,75.0531,76.2169,413352.0
2024-11-06 10:00:00,77.28,78.22,77.24,78.04,226828.0,76.2169,77.144,76.1774,76.9664,226828.0
2024-11-06 10:30:00,78.05,78.3,77.54,77.56,393036.0,76.9763,77.2229,76.4733,76.493,393036.0
2024-11-06 11:00:00,77.56,77.94,77.42,77.64,662968.0,76.493,76.8678,76.355,76.5719,662968.0
2024-11-06 11:30:00,77.64,77.92,77.28,77.64,198042.0,76.5719,76.8481,76.2169,76.5719,198042.0
2024-11-06 12:00:00,77.64,77.79,77.45,77.48,121288.0,76.5719,76.7199,76.3846,76.4141,121288.0
2024-11-06 12:30:00,77.45,77.62,77.31,77.4,144253.0,76.3846,76.5522,76.2465,76.3352,144253.0
2024-11-06 13:00:00,77.38,77.57,77.27,77.47,120772.0,76.3155,76.5029,76.207,76.4043,120772.0
2024-11-06 13:30:00,77.48,77.6,77.35,77.35,401081.0,76.4141,76.5325,76.2859,76.2859,401081.0
2024-11-06 14:00:00,77.34,77.49,77.2,77.48,118622.0,76.2761,76.424,76.138,76.4141,118622.0
2024-11-06 14:30:00,77.48,77.55,77.4,77.45,120553.0,76.4141,76.4832,76.3352,76.3846,120553.0
2024-11-06 15:00:00,77.46,77.54,77.35,77.4,331017.0,76.3944,76.4733,76.2859,76.3352,331017.0
2024-11-06 15:30:00,77.41,77.41,76.99,77.01,590562.0,76.3451,76.3451,75.9309,75.9506,590562.0
2024-11-07 09:30:00,77.22,77.53,77.01,77.07,97320.0,76.1577,76.4635,75.9506,76.0098,97320.0
2024-11-07 10:00:00,77.08,77.09,76.38,76.57,159098.0,76.0197,76.0295,75.3293,75.5167,159098.0
2024-11-07 10:30:00,76.57,76.97,76.43,76.67,230412.0,75.5167,75.9112,75.3786,75.6153,230412.0
2024-11-07 11:00:00,76.69,76.86,76.65,76.86,51217.0,75.635,75.8027,75.5956,75.8027,51217.0
2024-11-07 11:30:00,76.88,77.25,76.88,77.13,54021.0,75.8224,76.1873,75.8224,76.069,54021.0
2024-11-07 12:00:00,77.14,77.32,77.13,77.29,66541.0,76.0788,76.2563,76.069,76.2268,66541.0
2024-11-07 12:30:00,77.29,77.34,77.19,77.23,39813.0,76.2268,76.2761,76.1281,76.1676,39813.0
2024-11-07 13:00:00,77.24,77.41,77.2,77.22,67882.0,76.1774,76.3451,76.138,76.1577,67882.0
2024-11-07 13:30:00,77.22,77.23,77.09,77.09,40210.0,76.1577,76.1676,76.0295,76.0295,40210.0
2024-11-07 14:00:00,77.09,77.26,77.04,77.22,45629.0,76.0295,76.1972,75.9802,76.1577,45629.0
2024-11-07 14:30:00,77.24,77.4,77.15,77.26,77848.0,76.1774,76.3352,76.0887,76.1972,77848.0
2024-11-07 15:00:00,77.25,77.38,77.18,77.34,68689.0,76.1873,76.3155,76.1183,76.2761,68689.0
2024-11-07 15:30:00,77.34,77.35,76.87,76.89,314964.0,76.2761,76.2859,75.8125,75.8323,314964.0
2024-11-08 09:30:00,76.77,77.73,76.77,77.72,72587.0,75.7139,76.6607,75.7139,76.6508,72587.0
2024-11-08 10:00:00,77.7,78.11,77.7,77.82,100211.0,76.6311,77.0355,76.6311,76.7495,100211.0
2024-11-08 10:30:00,77.79,77.84,77.34,77.47,185396.0,76.7199,76.7692,76.2761,76.4043,185396.0
2024-11-08 11:00:00,77.49,77.6,77.28,77.45,89603.0,76.424,76.5325,76.2169,76.3846,89603.0
2024-11-08 11:30:00,77.46,77.56,77.33,77.48,158924.0,76.3944,76.493,76.2662,76.4141,158924.0
2024-11-08 12:00:00,77.48,77.51,77.33,77.36,59438.0,76.4141,76.4437,76.2662,76.2958,59438.0
2024-11-08 12:30:00,77.36,77.38,77.17,77.33,78132.0,76.2958,76.3155,76.1084,76.2662,78132.0
2024-11-08 13:00:00,77.33,77.39,77.24,77.29,64406.0,76.2662,76.3254,76.1774,76.2268,64406.0
2024-11-08 13:30:00,77.28,77.6,77.25,77.6,144989.0,76.2169,76.5325,76.1873,76.5325,144989.0
2024-11-08 14:00:00,77.58,77.65,77.53,77.65,32719.0,76.5128,76.5818,76.4635,76.5818,32719.0
2024-11-08 14:30:00,77.64,77.67,77.6,77.63,32386.0,76.5719,76.6015,76.5325,76.5621,32386.0
2024-11-08 15:00:00,77.62,77.65,77.55,77.65,55518.0,76.5522,76.5818,76.4832,76.5818,55518.0
2024-11-08 15:30:00,77.65,77.65,77.37,77.44,191544.0,76.5818,76.5818,76.3057,76.3747,191544.0
2024-11-11 09:30:00,77.5,78.37,77.34,78.36,142937.0,76.4339,77.2919,76.2761,77.282,142937.0
2024-11-11 10:00:00,78.35,78.61,78.01,78.14,121196.0,77.2722,77.5286,76.9369,77.0651,121196.0
2024-11-11 10:30:00,78.12,78.25,77.97,78.24,88276.0,77.0453,77.1736,76.8974,77.1637,88276.0
2024-11-11 11:00:00,78.25,78.28,78.1,78.14,80104.0,77.1736,77.2031,77.0256,77.0651,80104.0
2024-11-11 11:30:00,78.13,78.4,78.1,78.31,84722.0,77.0552,77.3215,77.0256,77.2327,84722.0
2024-11-11 12:00:00,78.3,78.36,78.22,78.25,47269.0,77.2229,77.282,77.144,77.1736,47269.0
2024-11-11 12:30:00,78.25,78.27,77.98,78.0,45891.0,77.1736,77.1933,76.9073,76.927,45891.0
2024-11-11 13:00:00,78.0,78.1,77.96,78.02,88882.0,76.927,77.0256,76.8875,76.9467,88882.0
2024-11-11 13:30:00,78.01,78.02,77.93,77.97,39363.0,76.9369,76.9467,76.858,76.8974,39363.0
2024-11-11 14:00:00,77.97,78.1,77.94,78.1,46566.0,76.8974,77.0256,76.8678,77.0256,46566.0
2024-11-11 14:30:00,78.08,78.1,77.99,78.07,39035.0,77.0059,77.0256,76.9171,76.996,39035.0
2024-11-11 15:00:00,78.06,78.08,77.79,77.88,111899.0,76.9862,77.0059,76.7199,76.8086,111899.0
2024-11-11 15:30:00,77.87,78.04,77.8,77.94,287511.0,76.7988,76.9664,76.7297,76.8678,287511.0
2024-11-12 09:30:00,77.78,78.34,77.56,77.67,70971.0,76.71,77.2623,76.493,76.6015,70971.0
2024-11-12 10:00:00,77.69,77.83,77.54,77.69,52604.0,76.6213,76.7593,76.4733,76.6213,52604.0
2024-11-12 10:30:00,77.72,78.16,77.68,78.1,107981.0,76.6508,77.0848,76.6114,77.0256,107981.0
2024-11-12 11:00:00,78.09,78.21,78.02,78.2,110012.0,77.0158,77.1341,76.9467,77.1242,110012.0
2024-11-12 11:30:00,78.2,78.21,78.0,78.13,66866.0,77.1242,77.1341,76.927,77.0552,66866.0
2024-11-12 12:00:00,78.12,78.14,77.97,78.01,57272.0,77.0453,77.0651,76.8974,76.9369,57272.0
2024-11-12 12:30:00,78.0,78.01,77.78,77.81,55188.0,76.927,76.9369,76.71,76.7396,55188.0
2024-11-12 13:00:00,77.81,77.93,77.72,77.91,36060.0,76.7396,76.858,76.6508,76.8382,36060.0
2024-11-12 13:30:00,77.9,78.26,77.9,78.22,86892.0,76.8284,77.1834,76.8284,77.144,86892.0
2024-11-12 14:00:00,78.23,78.3,77.87,77.91,124518.0,77.1538,77.2229,76.7988,76.8382,124518.0
2024-11-12 14:30:00,77.91,77.92,77.74,77.76,62371.0,76.8382,76.8481,76.6706,76.6903,62371.0
2024-11-12 15:00:00,77.73,77.81,77.65,77.72,91245.0,76.6607,76.7396,76.5818,76.6508,91245.0
2024-11-12 15:30:00,77.72,77.73,77.25,77.3,308140.0,76.6508,76.6607,76.1873,76.2366,308140.0
2024-11-13 09:30:00,77.3,77.4,75.75,76.18,170387.0,76.2366,76.3352,74.7079,75.132,170387.0
2024-11-13 10:00:00,76.2,76.45,75.9,76.33,162033.0,75.1518,75.3983,74.8559,75.28,162033.0
2024-11-13 10:30:00,76.3,76.63,76.18,76.31,153307.0,75.2504,75.5758,75.132,75.2602,153307.0
2024-11-13 11:00:00,76.3,76.45,76.15,76.33,121585.0,75.2504,75.3983,75.1024,75.28,121585.0
2024-11-13 11:30:00,76.29,76.43,76.22,76.32,69089.0,75.2405,75.3786,75.1715,75.2701,69089.0
2024-11-13 12:00:00,76.31,76.53,76.21,76.33,121392.0,75.2602,75.4772,75.1616,75.28,121392.0
2024-11-13 12:30:00,76.33,76.7,76.32,76.68,109510.0,75.28,75.6449,75.2701,75.6252,109510.0
2024-11-13 13:00:00,76.67,76.68,76.54,76.64,44433.0,75.6153,75.6252,75.4871,75.5857,44433.0
2024-11-13 13:30:00,76.64,76.72,76.58,76.59,62016.0,75.5857,75.6646,75.5265,75.5364,62016.0
2024-11-13 14:00:00,76.59,76.8,76.59,76.65,46829.0,75.5364,75.7435,75.5364,75.5956,46829.0
2024-11-13 14:30:00,76.67,76.67,76.5,76.58,63736.0,75.6153,75.6153,75.4476,75.5265,63736.0
2024-11-13 15:00:00,76.57,76.68,76.5,76.67,87629.0,75.5167,75.6252,75.4476,75.6153,87629.0
2024-11-13 15:30:00,76.66,76.75,76.58,76.65,279346.0,75.6054,75.6942,75.5265,75.5956,279346.0
2024-11-14 09:30:00,76.81,77.1,76.55,76.85,107783.0,75.7534,76.0394,75.4969,75.7928,107783.0
2024-11-14 10:00:00,76.86,76.88,76.19,76.23,109638.0,75.8027,75.8224,75.1419,75.1813,109638.0
2024-11-14 10:30:00,76.21,76.41,76.17,76.34,66037.0,75.1616,75.3589,75.1222,75.2898,66037.0
2024-11-14 11:00:00,76.33,76.33,76.16,76.17,93749.0,75.28,75.28,75.1123,75.1222,93749.0
2024-11-14 11:30:00,76.17,76.22,75.78,75.84,94063.0,75.1222,75.1715,74.7375,74.7967,94063.0
2024-11-14 12:00:00,75.85,75.85,75.43,75.45,74012.0,74.8066,74.8066,74.3923,74.4121,74012.0
2024-11-14 12:30:00,75.45,75.72,75.35,75.7,107065.0,74.4121,74.6784,74.3134,74.6586,107065.0
2024-11-14 13:00:00,75.7,75.78,75.58,75.64,62429.0,74.6586,74.7375,74.5403,74.5995,62429.0
2024-11-14 13:30:00,75.63,75.71,75.49,75.52,52419.0,74.5896,74.6685,74.4515,74.4811,52419.0
2024-11-14 14:00:00,75.51,75.6,75.39,75.4,61674.0,74.4712,74.56,74.3529,74.3628,61674.0
2024-11-14 14:30:00,75.42,75.42,75.27,75.34,96048.0,74.3825,74.3825,74.2345,74.3036,96048.0
2024-11-14 15:00:00,75.33,75.33,74.97,75.17,168091.0,74.2937,74.2937,73.9387,74.1359,168091.0
2024-11-14 15:30:00,75.17,75.29,74.83,74.97,447482.0,74.1359,74.2543,73.8006,73.9387,447482.0
2024-11-15 09:30:00,74.97,75.45,74.75,75.0,236555.0,73.9387,74.4121,73.7217,73.9683,236555.0
2024-11-15 10:00:00,75.01,75.6,74.84,75.5,100912.0,73.9781,74.56,73.8105,74.4614,100912.0
2024-11-15 10:30:00,75.48,75.48,75.04,75.04,58425.0,74.4417,74.4417,74.0077,74.0077,58425.0
2024-11-15 11:00:00,75.03,75.07,74.83,74.97,52356.0,73.9979,74.0373,73.8006,73.9387,52356.0
2024-11-15 11:30:00,74.95,75.2,74.89,75.17,55832.0,73.919,74.1655,73.8598,74.1359,55832.0
2024-11-15 12:00:00,75.19,75.33,75.16,75.28,42482.0,74.1557,74.2937,74.1261,74.2444,42482.0
2024-11-15 12:30:00,75.28,75.3,75.13,75.18,52891.0,74.2444,74.2641,74.0965,74.1458,52891.0
2024-11-15 13:00:00,75.17,75.22,75.11,75.14,52596.0,74.1359,74.1852,74.0768,74.1063,52596.0
2024-11-15 13:30:00,75.13,75.36,75.08,75.28,87946.0,74.0965,74.3233,74.0472,74.2444,87946.0
2024-11-15 14:00:00,75.27,75.29,75.03,75.04,49387.0,74.2345,74.2543,73.9979,74.0077,49387.0
2024-11-15 14:30:00,75.04,75.19,74.99,75.12,97174.0,74.0077,74.1557,73.9584,74.0866,97174.0
2024-11-15 15:00:00,75.12,75.16,74.92,74.92,131009.0,74.0866,74.1261,73.8894,73.8894,131009.0
2024-11-15 15:30:00,74.92,75.02,74.7,74.95,310307.0,73.8894,73.988,73.6724,73.919,310307.0
2024-11-18 09:30:00,75.07,75.5,74.95,75.45,80950.0,74.0373,74.4614,73.919,74.4121,80950.0
2024-11-18 10:00:00,75.47,75.47,74.77,74.77,75736.0,74.4318,74.4318,73.7414,73.7414,75736.0
2024-11-18 10:30:00,74.72,74.72,74.34,74.37,43841.0,73.6921,73.6921,73.3173,73.3469,43841.0
2024-11-18 11:00:00,74.39,74.55,74.36,74.5,98542.0,73.3667,73.5245,73.3371,73.4751,98542.0
2024-11-18 11:30:00,74.52,74.72,74.46,74.66,62010.0,73.4949,73.6921,73.4357,73.6329,62010.0
2024-11-18 12:00:00,74.67,74.68,74.49,74.55,45255.0,73.6428,73.6527,73.4653,73.5245,45255.0
2024-11-18 12:30:00,74.56,74.77,74.55,74.76,49668.0,73.5343,73.7414,73.5245,73.7316,49668.0
2024-11-18 13:00:00,74.75,75.16,74.64,75.08,108489.0,73.7217,74.1261,73.6132,74.0472,108489.0
2024-11-18 13:30:00,75.09,75.39,75.07,75.36,118173.0,74.057,74.3529,74.0373,74.3233,118173.0
2024-11-18 14:00:00,75.36,75.63,75.34,75.63,91442.0,74.3233,74.5896,74.3036,74.5896,91442.0
2024-11-18 14:30:00,75.64,75.88,75.63,75.85,141883.0,74.5995,74.8362,74.5896,74.8066,141883.0
2024-11-18 15:00:00,75.85,75.85,75.49,75.61,146976.0,74.8066,74.8066,74.4515,74.5699,146976.0
2024-11-18 15:30:00,75.62,75.82,75.55,75.77,508501.0,74.5797,74.777,74.5107,74.7277,508501.0
2024-11-19 09:30:00,75.22,75.46,74.43,74.7,132706.0,74.1852,74.4219,73.4061,73.6724,132706.0
2024-11-19 10:00:00,74.72,74.81,74.57,74.69,54671.0,73.6921,73.7809,73.5442,73.6625,54671.0
2024-11-19 10:30:00,74.69,75.32,74.67,75.23,248707.0,73.6625,74.2839,73.6428,74.1951,248707.0
2024-11-19 11:00:00,75.21,75.3,74.86,74.92,93799.0,74.1754,74.2641,73.8302,73.8894,93799.0
2024-11-19 11:30:00,74.91,74.99,74.84,74.99,39387.0,73.8795,73.9584,73.8105,73.9584,39387.0
2024-11-19 12:00:00,75.0,75.01,74.93,74.98,32243.0,73.9683,73.9781,73.8992,73.9485,32243.0
2024-11-19 12:30:00,74.97,75.01,74.84,74.94,48191.0,73.9387,73.9781,73.8105,73.9091,48191.0
2024-11-19 13:00:00,74.94,74.99,74.79,74.86,51844.0,73.9091,73.9584,73.7612,73.8302,51844.0
2024-11-19 13:30:00,74.85,75.01,74.79,74.94,60416.0,73.8203,73.9781,73.7612,73.9091,60416.0
2024-11-19 14:00:00,74.93,74.96,74.78,74.78,80504.0,73.8992,73.9288,73.7513,73.7513,80504.0
2024-11-19 14:30:00,74.79,74.79,74.46,74.49,89633.0,73.7612,73.7612,73.4357,73.4653,89633.0
2024-11-19 15:00:00,74.48,74.56,74.4,74.42,137354.0,73.4554,73.5343,73.3765,73.3962,137354.0
2024-11-19 15:30:00,74.42,74.54,74.31,74.4,575849.0,73.3962,73.5146,73.2878,73.3765,575849.0
2024-11-20 09:30:00,74.17,74.27,73.72,73.98,114212.0,73.1497,73.2483,72.7059,72.9623,114212.0
2024-11-20 10:00:00,73.98,74.0,73.49,73.54,52909.0,72.9623,72.982,72.479,72.5283,52909.0
2024-11-20 10:30:00,73.58,73.77,73.44,73.48,62095.0,72.5678,72.7552,72.4297,72.4692,62095.0
2024-11-20 11:00:00,73.48,73.53,73.32,73.41,78673.0,72.4692,72.5185,72.3114,72.4001,78673.0
2024-11-20 11:30:00,73.42,73.58,73.38,73.51,59887.0,72.41,72.5678,72.3705,72.4988,59887.0
2024-11-20 12:00:00,73.51,73.68,73.46,73.58,59502.0,72.4988,72.6664,72.4494,72.5678,59502.0
2024-11-20 12:30:00,73.59,73.85,73.57,73.73,50865.0,72.5777,72.8341,72.5579,72.7157,50865.0
2024-11-20 13:00:00,73.73,73.76,73.52,73.63,74197.0,72.7157,72.7453,72.5086,72.6171,74197.0
2024-11-20 13:30:00,73.64,73.77,73.54,73.77,118368.0,72.627,72.7552,72.5283,72.7552,118368.0
2024-11-20 14:00:00,73.77,73.77,73.55,73.6,182276.0,72.7552,72.7552,72.5382,72.5875,182276.0
2024-11-20 14:30:00,73.59,73.81,73.53,73.56,105893.0,72.5777,72.7946,72.5185,72.5481,105893.0
2024-11-20 15:00:00,73.55,73.66,73.52,73.59,147408.0,72.5382,72.6467,72.5086,72.5777,147408.0
2024-11-20 15:30:00,73.57,73.73,73.49,73.62,459110.0,72.5579,72.7157,72.479,72.6072,459110.0
2024-11-21 09:30:00,74.14,74.26,73.66,73.93,127083.0,73.1201,73.2384,72.6467,72.913,127083.0
2024-11-21 10:00:00,73.94,74.28,73.91,74.27,91157.0,72.9228,73.2582,72.8933,73.2483,91157.0
2024-11-21 10:30:00,74.24,74.7,74.22,74.5,505554.0,73.2187,73.6724,73.199,73.4751,505554.0
2024-11-21 11:00:00,74.52,74.56,74.33,74.35,69255.0,73.4949,73.5343,73.3075,73.3272,69255.0
2024-11-21 11:30:00,74.33,74.53,74.31,74.44,126930.0,73.3075,73.5047,73.2878,73.416,126930.0
2024-11-21 12:00:00,74.44,74.79,74.36,74.76,69417.0,73.416,73.7612,73.3371,73.7316,69417.0
2024-11-21 12:30:00,74.78,74.95,74.74,74.93,135164.0,73.7513,73.919,73.7118,73.8992,135164.0
2024-11-21 13:00:00,74.92,75.1,74.88,74.89,213768.0,73.8894,74.0669,73.8499,73.8598,213768.0
2024-11-21 13:30:00,74.89,74.95,74.77,74.94,67620.0,73.8598,73.919,73.7414,73.9091,67620.0
2024-11-21 14:00:00,74.93,75.13,74.93,75.01,95760.0,73.8992,74.0965,73.8992,73.9781,95760.0
2024-11-21 14:30:00,75.0,75.14,74.96,75.14,90727.0,73.9683,74.1063,73.9288,74.1063,90727.0
2024-11-21 15:00:00,75.13,75.28,75.06,75.23,98621.0,74.0965,74.2444,74.0274,74.1951,98621.0
2024-11-21 15:30:00,75.23,75.35,75.05,75.09,412639.0,74.1951,74.3134,74.0176,74.057,412639.0
2024-11-22 09:30:00,75.61,76.16,75.61,75.87,121491.0,74.5699,75.1123,74.5699,74.8263,121491.0
2024-11-22 10:00:00,75.8,75.87,75.46,75.52,80995.0,74.7573,74.8263,74.4219,74.4811,80995.0
2024-11-22 10:30:00,75.54,75.62,75.39,75.54,65652.0,74.5008,74.5797,74.3529,74.5008,65652.0
2024-11-22 11:00:00,75.55,75.6,75.36,75.56,51051.0,74.5107,74.56,74.3233,74.5206,51051.0
2024-11-22 11:30:00,75.54,75.57,75.43,75.45,45297.0,74.5008,74.5304,74.3923,74.4121,45297.0
2024-11-22 12:00:00,75.47,75.56,75.37,75.37,62998.0,74.4318,74.5206,74.3332,74.3332,62998.0
2024-11-22 12:30:00,75.37,75.46,75.21,75.42,237654.0,74.3332,74.4219,74.1754,74.3825,237654.0
2024-11-22 13:00:00,75.42,75.48,75.35,75.43,41194.0,74.3825,74.4417,74.3134,74.3923,41194.0
2024-11-22 13:30:00,75.41,75.48,75.39,75.44,63310.0,74.3726,74.4417,74.3529,74.4022,63310.0
2024-11-22 14:00:00,75.42,75.43,75.23,75.42,125692.0,74.3825,74.3923,74.1951,74.3825,125692.0
2024-11-22 14:30:00,75.41,75.47,75.35,75.39,53230.0,74.3726,74.4318,74.3134,74.3529,53230.0
2024-11-22 15:00:00,75.39,75.66,75.37,75.63,53613.0,74.3529,74.6192,74.3332,74.5896,53613.0
2024-11-22 15:30:00,75.63,75.88,75.61,75.78,190810.0,74.5896,74.8362,74.5699,74.7375,190810.0
2024-11-25 09:30:00,76.38,77.18,76.01,77.09,67785.0,75.3293,76.1183,74.9644,76.0295,67785.0
2024-11-25 10:00:00,77.1,77.31,77.03,77.26,59497.0,76.0394,76.2465,75.9703,76.1972,59497.0
2024-11-25 10:30:00,77.28,77.44,77.14,77.38,71004.0,76.2169,76.3747,76.0788,76.3155,71004.0
2024-11-25 11:00:00,77.41,77.44,77.16,77.24,54072.0,76.3451,76.3747,76.0985,76.1774,54072.0
2024-11-25 11:30:00,77.23,77.23,76.89,76.91,83000.0,76.1676,76.1676,75.8323,75.852,83000.0
2024-11-25 12:00:00,76.92,77.19,76.92,77.14,42817.0,75.8619,76.1281,75.8619,76.0788,42817.0
2024-11-25 12:30:00,77.13,77.17,76.97,76.98,34072.0,76.069,76.1084,75.9112,75.921,34072.0
2024-11-25 13:00:00,76.99,77.2,76.99,77.13,36596.0,75.9309,76.138,75.9309,76.069,36596.0
2024-11-25 13:30:00,77.12,77.29,77.09,77.27,55609.0,76.0591,76.2268,76.0295,76.207,55609.0
2024-11-25 14:00:00,77.25,77.25,76.93,76.97,62590.0,76.1873,76.1873,75.8717,75.9112,62590.0
2024-11-25 14:30:00,76.97,77.08,76.94,76.96,52031.0,75.9112,76.0197,75.8816,75.9013,52031.0
2024-11-25 15:00:00,76.98,77.15,76.95,76.99,63169.0,75.921,76.0887,75.8914,75.9309,63169.0
2024-11-25 15:30:00,76.98,77.05,76.77,76.9,263116.0,75.921,75.9901,75.7139,75.8421,263116.0
2024-11-26 09:30:00,76.95,77.09,76.49,76.86,59951.0,75.8914,76.0295,75.4378,75.8027,59951.0
2024-11-26 10:00:00,76.84,76.9,76.42,76.43,63360.0,75.783,75.8421,75.3687,75.3786,63360.0
2024-11-26 10:30:00,76.41,76.46,76.26,76.36,55369.0,75.3589,75.4082,75.2109,75.3096,55369.0
2024-11-26 11:00:00,76.32,76.49,76.32,76.41,51521.0,75.2701,75.4378,75.2701,75.3589,51521.0
2024-11-26 11:30:00,76.41,76.63,76.36,76.57,55156.0,75.3589,75.5758,75.3096,75.5167,55156.0
2024-11-26 12:00:00,76.56,76.57,76.41,76.45,37212.0,75.5068,75.5167,75.3589,75.3983,37212.0
2024-11-26 12:30:00,76.46,76.51,76.34,76.45,40253.0,75.4082,75.4575,75.2898,75.3983,40253.0
2024-11-26 13:00:00,76.44,76.54,76.41,76.42,40436.0,75.3885,75.4871,75.3589,75.3687,40436.0
2024-11-26 13:30:00,76.42,76.43,76.23,76.35,165320.0,75.3687,75.3786,75.1813,75.2997,165320.0
2024-11-26 14:00:00,76.35,76.37,76.24,76.32,43324.0,75.2997,75.3194,75.1912,75.2701,43324.0
2024-11-26 14:30:00,76.35,76.35,76.2,76.2,63861.0,75.2997,75.2997,75.1518,75.1518,63861.0
2024-11-26 15:00:00,76.2,76.31,76.17,76.17,167891.0,75.1518,75.2602,75.1222,75.1222,167891.0
2024-11-26 15:30:00,76.17,76.59,76.17,76.38,709380.0,75.1222,75.5364,75.1222,75.3293,709380.0
2024-11-27 09:30:00,76.8,77.15,76.62,77.04,68471.0,75.7435,76.0887,75.566,75.9802,68471.0
2024-11-27 10:00:00,77.08,77.36,77.02,77.3,41189.0,76.0197,76.2958,75.9605,76.2366,41189.0
2024-11-27 10:30:00,77.3,77.33,76.9,76.93,72205.0,76.2366,76.2662,75.8421,75.8717,72205.0
2024-11-27 11:00:00,76.93,77.22,76.85,77.18,87685.0,75.8717,76.1577,75.7928,76.1183,87685.0
2024-11-27 11:30:00,77.16,77.19,77.0,77.17,33866.0,76.0985,76.1281,75.9408,76.1084,33866.0
2024-11-27 12:00:00,77.18,77.29,76.99,76.99,28788.0,76.1183,76.2268,75.9309,75.9309,28788.0
2024-11-27 12:30:00,77.02,77.06,76.98,77.03,30824.0,75.9605,75.9999,75.921,75.9703,30824.0
2024-11-27 13:00:00,77.03,77.03,76.96,76.97,29998.0,75.9703,75.9703,75.9013,75.9112,29998.0
2024-11-27 13:30:00,76.96,76.96,76.87,76.9,28300.0,75.9013,75.9013,75.8125,75.8421,28300.0
2024-11-27 14:00:00,76.92,76.95,76.87,76.89,42971.0,75.8619,75.8914,75.8125,75.8323,42971.0
2024-11-27 14:30:00,76.89,76.98,76.83,76.83,34945.0,75.8323,75.921,75.7731,75.7731,34945.0
2024-11-27 15:00:00,76.83,76.87,76.7,76.75,65644.0,75.7731,75.8125,75.6449,75.6942,65644.0
2024-11-27 15:30:00,76.76,76.79,76.59,76.65,297948.0,75.7041,75.7336,75.5364,75.5956,297948.0
2024-11-29 09:30:00,76.34,76.82,76.23,76.68,131933.0,75.2898,75.7632,75.1813,75.6252,131933.0
2024-11-29 10:00:00,76.7,76.85,76.67,76.75,49357.0,75.6449,75.7928,75.6153,75.6942,49357.0
2024-11-29 10:30:00,76.76,76.89,76.61,76.83,66615.0,75.7041,75.8323,75.5561,75.7731,66615.0
2024-11-29 11:00:00,76.83,76.91,76.7,76.87,52721.0,75.7731,75.852,75.6449,75.8125,52721.0
2024-11-29 11:30:00,76.86,76.93,76.77,76.82,79222.0,75.8027,75.8717,75.7139,75.7632,79222.0
2024-11-29 12:00:00,76.82,77.01,76.8,76.96,126649.0,75.7632,75.9506,75.7435,75.9013,126649.0
2024-11-29 12:30:00,76.94,77.13,76.92,77.09,233384.0,75.8816,76.069,75.8619,76.0295,233384.0
2024-12-02 09:30:00,76.64,76.65,75.75,75.98,155176.0,75.5857,75.5956,74.7079,74.9348,155176.0
2024-12-02 10:00:00,75.96,76.02,75.57,75.7,65998.0,74.9151,74.9742,74.5304,74.6586,65998.0
2024-12-02 10:30:00,75.68,76.01,75.67,75.98,60942.0,74.6389,74.9644,74.629,74.9348,60942.0
2024-12-02 11:00:00,75.97,76.26,75.94,76.24,75305.0,74.9249,75.2109,74.8953,75.1912,75305.0
2024-12-02 11:30:00,76.23,76.45,76.23,76.26,51084.0,75.1813,75.3983,75.1813,75.2109,51084.0
2024-12-02 12:00:00,76.26,76.28,76.02,76.07,35229.0,75.2109,75.2307,74.9742,75.0235,35229.0
2024-12-02 12:30:00,76.09,76.2,75.96,76.08,53900.0,75.0433,75.1518,74.9151,75.0334,53900.0
2024-12-02 13:00:00,76.08,76.27,76.06,76.24,52686.0,75.0334,75.2208,75.0137,75.1912,52686.0
2024-12-02 13:30:00,76.26,76.27,76.11,76.12,40400.0,75.2109,75.2208,75.063,75.0729,40400.0
2024-12-02 14:00:00,76.11,76.21,76.04,76.14,53844.0,75.063,75.1616,74.994,75.0926,53844.0
2024-12-02 14:30:00,76.13,76.23,76.11,76.19,57664.0,75.0827,75.1813,75.063,75.1419,57664.0
2024-12-02 15:00:00,76.2,76.28,76.09,76.26,69204.0,75.1518,75.2307,75.0433,75.2109,69204.0
2024-12-02 15:30:00,76.27,76.35,76.14,76.27,373253.0,75.2208,75.2997,75.0926,75.2208,373253.0
2024-12-03 09:30:00,76.56,77.85,76.34,77.72,306852.0,75.5068,76.7791,75.2898,76.6508,306852.0
2024-12-03 10:00:00,77.62,78.58,77.59,78.57,230356.0,76.5522,77.499,76.5226,77.4892,230356.0
2024-12-03 10:30:00,78.58,79.09,78.38,79.01,327739.0,77.499,78.002,77.3018,77.9231,327739.0
2024-12-03 11:00:00,79.01,79.07,78.39,78.44,133884.0,77.9231,77.9823,77.3116,77.3609,133884.0
2024-12-03 11:30:00,78.45,78.8,78.41,78.66,91054.0,77.3708,77.716,77.3314,77.5779,91054.0
2024-12-03 12:00:00,78.67,78.78,78.51,78.76,75271.0,77.5878,77.6963,77.43,77.6765,75271.0
2024-12-03 12:30:00,78.75,78.91,78.53,78.55,61511.0,77.6667,77.8245,77.4497,77.4694,61511.0
2024-12-03 13:00:00,78.54,78.68,78.52,78.65,66138.0,77.4596,77.5976,77.4398,77.5681,66138.0
2024-12-03 13:30:00,78.66,79.04,78.54,79.02,166432.0,77.5779,77.9527,77.4596,77.933,166432.0
2024-12-03 14:00:00,79.02,79.39,78.95,79.34,186317.0,77.933,78.2979,77.8639,78.2486,186317.0
2024-12-03 14:30:00,79.34,79.4,79.05,79.07,100639.0,78.2486,78.3077,77.9626,77.9823,100639.0
2024-12-03 15:00:00,79.03,79.29,78.99,79.14,121836.0,77.9428,78.1992,77.9034,78.0513,121836.0
2024-12-03 15:30:00,79.14,79.58,79.14,79.51,610594.0,78.0513,78.4853,78.0513,78.4162,610594.0
2024-12-04 09:30:00,79.16,79.78,79.03,79.34,139373.0,78.071,78.6825,77.9428,78.2486,139373.0
2024-12-04 10:00:00,79.32,79.74,79.1,79.45,216473.0,78.2288,78.6431,78.0119,78.357,216473.0
2024-12-04 10:30:00,79.44,79.52,79.29,79.5,76653.0,78.3472,78.4261,78.1992,78.4064,76653.0
2024-12-04 11:00:00,79.48,79.91,79.47,79.81,73431.0,78.3866,78.8107,78.3768,78.7121,73431.0
2024-12-04 11:30:00,79.82,79.93,79.7,79.9,52248.0,78.722,78.8304,78.6036,78.8009,52248.0
2024-12-04 12:00:00,79.9,80.22,79.8,80.2,237268.0,78.8009,79.1165,78.7022,79.0967,237268.0
2024-12-04 12:30:00,80.21,80.23,79.97,80.16,58282.0,79.1066,79.1263,78.8699,79.0573,58282.0
2024-12-04 13:00:00,80.16,80.18,79.94,80.09,132392.0,79.0573,79.077,78.8403,78.9882,132392.0
2024-12-04 13:30:00,80.09,80.15,79.94,80.13,238402.0,78.9882,79.0474,78.8403,79.0277,238402.0
2024-12-04 14:00:00,80.15,80.25,80.09,80.23,107039.0,79.0474,79.146,78.9882,79.1263,107039.0
2024-12-04 14:30:00,80.23,80.36,80.15,80.35,120804.0,79.1263,79.2545,79.0474,79.2447,120804.0
2024-12-04 15:00:00,80.36,80.44,80.11,80.12,177498.0,79.2545,79.3334,79.008,79.0178,177498.0
2024-12-04 15:30:00,80.12,80.39,79.92,80.36,546479.0,79.0178,79.2841,78.8206,79.2545,546479.0
2024-12-05 09:30:00,80.22,80.59,79.85,80.59,129756.0,79.1165,79.4814,78.7515,79.4814,129756.0
2024-12-05 10:00:00,80.55,80.61,80.33,80.36,84917.0,79.4419,79.5011,79.2249,79.2545,84917.0
2024-12-05 10:30:00,80.39,80.8,80.25,80.77,93244.0,79.2841,79.6885,79.146,79.6589,93244.0
2024-12-05 11:00:00,80.77,81.17,80.76,81.17,161259.0,79.6589,80.0534,79.649,80.0534,161259.0
2024-12-05 11:30:00,81.16,81.34,80.97,81.29,204950.0,80.0435,80.221,79.8561,80.1717,204950.0
2024-12-05 12:00:00,81.28,81.42,81.09,81.12,133829.0,80.1619,80.2999,79.9745,80.0041,133829.0
2024-12-05 12:30:00,81.11,81.31,81.08,81.31,172407.0,79.9942,80.1915,79.9646,80.1915,172407.0
2024-12-05 13:00:00,81.31,81.48,81.16,81.4,281783.0,80.1915,80.3591,80.0435,80.2802,281783.0
2024-12-05 13:30:00,81.4,81.48,81.23,81.47,151124.0,80.2802,80.3591,80.1126,80.3493,151124.0
2024-12-05 14:00:00,81.47,81.57,81.27,81.56,315461.0,80.3493,80.4479,80.152,80.438,315461.0
2024-12-05 14:30:00,81.55,81.59,81.17,81.19,191589.0,80.4282,80.4676,80.0534,80.0731,191589.0
2024-12-05 15:00:00,81.19,81.31,81.15,81.23,276939.0,80.0731,80.1915,80.0337,80.1126,276939.0
2024-12-05 15:30:00,81.23,81.78,81.22,81.77,1198645.0,80.1126,80.655,80.1027,80.6451,1198645.0
2024-12-06 09:30:00,81.98,82.23,80.89,80.98,237336.0,80.8522,81.0988,79.7772,79.866,237336.0
2024-12-06 10:00:00,80.95,81.19,80.73,80.94,203807.0,79.8364,80.0731,79.6194,79.8266,203807.0
2024-12-06 10:30:00,80.94,81.26,80.82,81.25,175321.0,79.8266,80.1421,79.7082,80.1323,175321.0
2024-12-06 11:00:00,81.26,81.39,81.21,81.27,149285.0,80.1421,80.2704,80.0928,80.152,149285.0
2024-12-06 11:30:00,81.27,81.5,81.24,81.28,81523.0,80.152,80.3788,80.1224,80.1619,81523.0
2024-12-06 12:00:00,81.27,81.29,81.13,81.25,150171.0,80.152,80.1717,80.0139,80.1323,150171.0
2024-12-06 12:30:00,81.27,81.31,81.16,81.3,58565.0,80.152,80.1915,80.0435,80.1816,58565.0
2024-12-06 13:00:00,81.3,81.38,81.25,81.31,76050.0,80.1816,80.2605,80.1323,80.1915,76050.0
2024-12-06 13:30:00,81.31,81.38,81.11,81.18,91562.0,80.1915,80.2605,79.9942,80.0632,91562.0
2024-12-06 14:00:00,81.18,81.21,80.93,81.02,102000.0,80.0632,80.0928,79.8167,79.9054,102000.0
2024-12-06 14:30:00,81.02,81.12,80.93,81.1,112607.0,79.9054,80.0041,79.8167,79.9843,112607.0
2024-12-06 15:00:00,81.09,81.16,80.93,80.97,290740.0,79.9745,80.0435,79.8167,79.8561,290740.0
2024-12-06 15:30:00,80.97,80.98,80.49,80.73,532613.0,79.8561,79.866,79.3827,79.6194,532613.0
2024-12-09 09:30:00,80.53,81.07,80.27,80.95,159320.0,79.4222,79.9548,79.1658,79.8364,159320.0
2024-12-09 10:00:00,80.98,81.45,80.75,81.41,178136.0,79.866,80.3295,79.6392,80.2901,178136.0
2024-12-09 10:30:00,81.41,81.61,81.12,81.17,206314.0,80.2901,80.4873,80.0041,80.0534,206314.0
2024-12-09 11:00:00,81.14,81.4,81.06,81.21,204680.0,80.0238,80.2802,79.9449,80.0928,204680.0
2024-12-09 11:30:00,81.23,81.34,81.16,81.3,116588.0,80.1126,80.221,80.0435,80.1816,116588.0
2024-12-09 12:00:00,81.28,81.42,81.11,81.34,169581.0,80.1619,80.2999,79.9942,80.221,169581.0
2024-12-09 12:30:00,81.36,81.69,81.34,81.53,50799.0,80.2408,80.5662,80.221,80.4084,50799.0
2024-12-09 13:00:00,81.53,81.6,81.44,81.53,84466.0,80.4084,80.4775,80.3197,80.4084,84466.0
2024-12-09 13:30:00,81.53,81.72,81.53,81.71,87433.0,80.4084,80.5958,80.4084,80.586,87433.0
2024-12-09 14:00:00,81.69,81.69,81.29,81.33,93189.0,80.5662,80.5662,80.1717,80.2112,93189.0
2024-12-09 14:30:00,81.3,81.4,81.28,81.32,86620.0,80.1816,80.2802,80.1619,80.2013,86620.0
2024-12-09 15:00:00,81.35,81.38,81.21,81.33,137444.0,80.2309,80.2605,80.0928,80.2112,137444.0
2024-12-09 15:30:00,81.32,81.51,81.04,81.06,611237.0,80.2013,80.3887,79.9252,79.9449,611237.0
2024-12-10 09:30:00,80.95,81.22,80.1,80.47,119116.0,79.8364,80.1027,78.9981,79.363,119116.0
2024-12-10 10:00:00,80.47,80.68,80.21,80.49,81964.0,79.363,79.5701,79.1066,79.3827,81964.0
2024-12-10 10:30:00,80.47,80.87,80.22,80.84,114503.0,79.363,79.7575,79.1165,79.7279,114503.0
2024-12-10 11:00:00,80.83,81.19,80.78,81.16,44824.0,79.7181,80.0731,79.6688,80.0435,44824.0
2024-12-10 11:30:00,81.17,81.28,80.88,80.91,86679.0,80.0534,80.1619,79.7674,79.797,86679.0
2024-12-10 12:00:00,80.9,81.04,80.87,80.92,40143.0,79.7871,79.9252,79.7575,79.8068,40143.0
2024-12-10 12:30:00,80.92,81.09,80.87,80.89,45425.0,79.8068,79.9745,79.7575,79.7772,45425.0
2024-12-10 13:00:00,80.88,80.97,80.87,80.94,67036.0,79.7674,79.8561,79.7575,79.8266,67036.0
2024-12-10 13:30:00,80.93,80.95,80.67,80.79,95486.0,79.8167,79.8364,79.5603,79.6786,95486.0
2024-12-10 14:00:00,80.8,80.89,80.74,80.86,67955.0,79.6885,79.7772,79.6293,79.7477,67955.0
2024-12-10 14:30:00,80.86,81.12,80.83,81.12,89005.0,79.7477,80.0041,79.7181,80.0041,89005.0
2024-12-10 15:00:00,81.11,81.3,81.08,81.18,220958.0,79.9942,80.1816,79.9646,80.0632,220958.0
2024-12-10 15:30:00,81.18,81.19,80.74,80.83,601516.0,80.0632,80.0731,79.6293,79.7181,601516.0
2024-12-11 09:30:00,81.08,81.25,80.34,80.54,107808.0,79.9646,80.1323,79.2348,79.4321,107808.0
2024-12-11 10:00:00,80.53,80.93,80.37,80.91,63863.0,79.4222,79.8167,79.2644,79.797,63863.0
2024-12-11 10:30:00,80.89,80.97,80.74,80.74,60693.0,79.7772,79.8561,79.6293,79.6293,60693.0
2024-12-11 11:00:00,80.7,80.9,80.38,80.77,77968.0,79.5899,79.7871,79.2743,79.6589,77968.0
2024-12-11 11:30:00,80.73,81.04,80.73,80.96,48284.0,79.6194,79.9252,79.6194,79.8463,48284.0
2024-12-11 12:00:00,80.96,81.06,80.95,80.96,36637.0,79.8463,79.9449,79.8364,79.8463,36637.0
2024-12-11 12:30:00,80.97,81.08,80.9,80.91,58880.0,79.8561,79.9646,79.7871,79.797,58880.0
2024-12-11 13:00:00,80.91,80.95,80.81,80.85,50145.0,79.797,79.8364,79.6983,79.7378,50145.0
2024-12-11 13:30:00,80.85,80.86,80.53,80.55,95336.0,79.7378,79.7477,79.4222,79.4419,95336.0
2024-12-11 14:00:00,80.56,80.82,80.54,80.81,55912.0,79.4518,79.7082,79.4321,79.6983,55912.0
2024-12-11 14:30:00,80.79,80.85,80.69,80.7,51967.0,79.6786,79.7378,79.58,79.5899,51967.0
2024-12-11 15:00:00,80.71,80.71,80.52,80.6,66654.0,79.5997,79.5997,79.4123,79.4912,66654.0
2024-12-11 15:30:00,80.61,80.61,80.23,80.35,377249.0,79.5011,79.5011,79.1263,79.2447,377249.0
2024-12-12 09:30:00,80.5,80.69,80.34,80.45,60905.0,79.3926,79.58,79.2348,79.3433,60905.0
2024-12-12 10:00:00,80.45,80.58,80.16,80.16,49890.0,79.3433,79.4715,79.0573,79.0573,49890.0
2024-12-12 10:30:00,80.17,80.32,79.99,80.27,89092.0,79.0671,79.2151,78.8896,79.1658,89092.0
2024-12-12 11:00:00,80.27,80.42,80.21,80.31,38187.0,79.1658,79.3137,79.1066,79.2052,38187.0
2024-12-12 11:30:00,80.32,80.35,80.17,80.17,34093.0,79.2151,79.2447,79.0671,79.0671,34093.0
2024-12-12 12:00:00,80.16,80.27,80.09,80.21,31327.0,79.0573,79.1658,78.9882,79.1066,31327.0
2024-12-12 12:30:00,80.21,80.25,80.14,80.22,32050.0,79.1066,79.146,79.0376,79.1165,32050.0
2024-12-12 13:00:00,80.23,80.35,80.22,80.27,53729.0,79.1263,79.2447,79.1165,79.1658,53729.0
2024-12-12 13:30:00,80.26,80.29,80.05,80.09,47292.0,79.1559,79.1855,78.9488,78.9882,47292.0
2024-12-12 14:00:00,80.08,80.13,79.95,79.95,28338.0,78.9784,79.0277,78.8502,78.8502,28338.0
2024-12-12 14:30:00,79.97,79.97,79.85,79.88,42700.0,78.8699,78.8699,78.7515,78.7811,42700.0
2024-12-12 15:00:00,79.9,80.0,79.8,79.97,41467.0,78.8009,78.8995,78.7022,78.8699,41467.0
2024-12-12 15:30:00,79.97,79.97,77.34,79.72,383165.0,78.8699,78.8699,76.2761,78.6233,383165.0
2024-12-13 09:30:00,80.03,80.22,79.4,79.43,90453.0,78.9291,79.1165,78.3077,78.3373,90453.0
2024-12-13 10:00:00,79.4,79.56,79.24,79.56,57137.0,78.3077,78.4655,78.1499,78.4655,57137.0
2024-12-13 10:30:00,79.58,79.92,79.46,79.91,42983.0,78.4853,78.8206,78.3669,78.8107,42983.0
2024-12-13 11:00:00,79.91,80.06,79.85,80.05,36044.0,78.8107,78.9587,78.7515,78.9488,36044.0
2024-12-13 11:30:00,80.03,80.05,79.83,79.88,30542.0,78.9291,78.9488,78.7318,78.7811,30542.0
2024-12-13 12:00:00,79.86,79.86,79.63,79.63,47896.0,78.7614,78.7614,78.5346,78.5346,47896.0
2024-12-13 12:30:00,79.63,79.67,79.48,79.53,39945.0,78.5346,78.574,78.3866,78.4359,39945.0
2024-12-13 13:00:00,79.53,79.6,79.48,79.6,19204.0,78.4359,78.505,78.3866,78.505,19204.0
2024-12-13 13:30:00,79.6,79.73,79.58,79.62,53382.0,78.505,78.6332,78.4853,78.5247,53382.0
2024-12-13 14:00:00,79.61,79.64,79.45,79.45,46271.0,78.5148,78.5444,78.357,78.357,46271.0
2024-12-13 14:30:00,79.46,79.73,79.43,79.66,59843.0,78.3669,78.6332,78.3373,78.5642,59843.0
2024-12-13 15:00:00,79.68,79.78,79.63,79.64,67988.0,78.5839,78.6825,78.5346,78.5444,67988.0
2024-12-13 15:30:00,79.64,79.99,79.62,79.95,364908.0,78.5444,78.8896,78.5247,78.8502,364908.0
2024-12-16 09:30:00,79.94,80.13,79.51,80.05,71458.0,78.8403,79.0277,78.4162,78.9488,71458.0
2024-12-16 10:00:00,80.06,80.54,80.03,80.17,85242.0,78.9587,79.4321,78.9291,79.0671,85242.0
2024-12-16 10:30:00,80.15,80.25,79.9,79.93,68178.0,79.0474,79.146,78.8009,78.8304,68178.0
2024-12-16 11:00:00,79.95,79.95,79.6,79.63,55642.0,78.8502,78.8502,78.505,78.5346,55642.0
2024-12-16 11:30:00,79.62,79.73,79.58,79.6,34830.0,78.5247,78.6332,78.4853,78.505,34830.0
2024-12-16 12:00:00,79.6,79.81,79.58,79.63,32248.0,78.505,78.7121,78.4853,78.5346,32248.0
2024-12-16 12:30:00,79.63,79.77,79.6,79.65,40363.0,78.5346,78.6726,78.505,78.5543,40363.0
2024-12-16 13:00:00,79.65,79.69,79.58,79.67,34464.0,78.5543,78.5937,78.4853,78.574,34464.0
2024-12-16 13:30:00,79.66,79.79,79.65,79.72,37481.0,78.5642,78.6924,78.5543,78.6233,37481.0
2024-12-16 14:00:00,79.73,79.74,79.58,79.6,67109.0,78.6332,78.6431,78.4853,78.505,67109.0
2024-12-16 14:30:00,79.6,79.62,79.44,79.51,71962.0,78.505,78.5247,78.3472,78.4162,71962.0
2024-12-16 15:00:00,79.49,79.49,79.34,79.42,61140.0,78.3965,78.3965,78.2486,78.3275,61140.0
2024-12-16 15:30:00,79.42,79.49,79.25,79.25,266735.0,78.3275,78.3965,78.1598,78.1598,266735.0
2024-12-17 09:30:00,78.82,79.24,78.69,79.15,58598.0,77.7357,78.1499,77.6075,78.0612,58598.0
2024-12-17 10:00:00,79.21,79.29,78.76,79.07,45096.0,78.1203,78.1992,77.6765,77.9823,45096.0
2024-12-17 10:30:00,79.07,79.07,78.79,78.82,43345.0,77.9823,77.9823,77.7061,77.7357,43345.0
2024-12-17 11:00:00,78.82,78.98,78.62,78.77,66555.0,77.7357,77.8935,77.5385,77.6864,66555.0
2024-12-17 11:30:00,78.78,78.89,78.69,78.89,50768.0,77.6963,77.8048,77.6075,77.8048,50768.0
2024-12-17 12:00:00,78.88,78.89,78.62,78.62,56680.0,77.7949,77.8048,77.5385,77.5385,56680.0
2024-12-17 12:30:00,78.62,78.65,78.37,78.38,98868.0,77.5385,77.5681,77.2919,77.3018,98868.0
2024-12-17 13:00:00,78.39,78.41,78.15,78.24,77447.0,77.3116,77.3314,77.0749,77.1637,77447.0
2024-12-17 13:30:00,78.25,78.36,78.14,78.35,57365.0,77.1736,77.282,77.0651,77.2722,57365.0
2024-12-17 14:00:00,78.34,78.35,78.05,78.09,121429.0,77.2623,77.2722,76.9763,77.0158,121429.0
2024-12-17 14:30:00,78.08,78.08,77.9,77.91,89973.0,77.0059,77.0059,76.8284,76.8382,89973.0
2024-12-17 15:00:00,77.92,78.01,77.89,77.91,79851.0,76.8481,76.9369,76.8185,76.8382,79851.0
2024-12-17 15:30:00,77.91,78.32,77.88,78.02,379114.0,76.8382,77.2426,76.8086,76.9467,379114.0
2024-12-18 09:30:00,77.93,78.54,77.64,78.26,102439.0,76.858,77.4596,76.5719,77.1834,102439.0
2024-12-18 10:00:00,78.26,78.53,78.09,78.37,69130.0,77.1834,77.4497,77.0158,77.2919,69130.0
2024-12-18 10:30:00,78.35,78.43,78.24,78.31,65318.0,77.2722,77.3511,77.1637,77.2327,65318.0
2024-12-18 11:00:00,78.29,78.59,78.22,78.59,257780.0,77.213,77.5089,77.144,77.5089,257780.0
2024-12-18 11:30:00,78.59,78.66,78.38,78.45,47851.0,77.5089,77.5779,77.3018,77.3708,47851.0
2024-12-18 12:00:00,78.43,78.53,78.21,78.34,41851.0,77.3511,77.4497,77.1341,77.2623,41851.0
2024-12-18 12:30:00,78.34,78.36,78.05,78.13,54803.0,77.2623,77.282,76.9763,77.0552,54803.0
2024-12-18 13:00:00,78.13,78.15,78.01,78.14,45689.0,77.0552,77.0749,76.9369,77.0651,45689.0
2024-12-18 13:30:00,78.14,78.31,78.11,78.31,39114.0,77.0651,77.2327,77.0355,77.2327,39114.0
2024-12-18 14:00:00,78.29,78.29,77.79,77.8,86366.0,77.213,77.213,76.7199,76.7297,86366.0
2024-12-18 14:30:00,77.77,77.84,77.39,77.48,92464.0,76.7002,76.7692,76.3254,76.4141,92464.0
2024-12-18 15:00:00,77.48,77.73,77.37,77.67,79904.0,76.4141,76.6607,76.3057,76.6015,79904.0
2024-12-18 15:30:00,77.65,77.77,76.93,77.05,455542.0,76.5818,76.7002,75.8717,75.9901,455542.0
2024-12-19 09:30:00,76.83,77.56,76.49,76.69,167374.0,75.7731,76.493,75.4378,75.635,167374.0
2024-12-19 10:00:00,76.67,76.79,76.49,76.61,98777.0,75.6153,75.7336,75.4378,75.5561,98777.0
2024-12-19 10:30:00,76.61,76.94,76.41,76.93,97194.0,75.5561,75.8816,75.3589,75.8717,97194.0
2024-12-19 11:00:00,76.91,77.07,76.74,77.05,50357.0,75.852,76.0098,75.6843,75.9901,50357.0
2024-12-19 11:30:00,77.03,77.11,76.75,76.75,46646.0,75.9703,76.0492,75.6942,75.6942,46646.0
2024-12-19 12:00:00,76.78,76.9,76.75,76.86,57301.0,75.7238,75.8421,75.6942,75.8027,57301.0
2024-12-19 12:30:00,76.84,76.87,76.65,76.84,32772.0,75.783,75.8125,75.5956,75.783,32772.0
2024-12-19 13:00:00,76.83,77.01,76.7,76.97,35461.0,75.7731,75.9506,75.6449,75.9112,35461.0
2024-12-19 13:30:00,76.93,77.1,76.93,77.09,49286.0,75.8717,76.0394,75.8717,76.0295,49286.0
2024-12-19 14:00:00,77.07,77.09,76.68,76.85,36961.0,76.0098,76.0295,75.6252,75.7928,36961.0
2024-12-19 14:30:00,76.85,76.92,76.78,76.81,46630.0,75.7928,75.8619,75.7238,75.7534,46630.0
2024-12-19 15:00:00,76.79,76.87,76.72,76.84,80022.0,75.7336,75.8125,75.6646,75.783,80022.0
2024-12-19 15:30:00,76.85,77.13,76.54,76.55,382201.0,75.7928,76.069,75.4871,75.4969,382201.0
2024-12-20 09:30:00,76.3,76.63,75.82,75.98,928907.0,75.2504,75.5758,74.777,74.9348,928907.0
2024-12-20 10:00:00,76.03,76.42,75.94,76.28,232605.0,74.9841,75.3687,74.8953,75.2307,232605.0
2024-12-20 10:30:00,76.24,76.42,76.14,76.15,273379.0,75.1912,75.3687,75.0926,75.1024,273379.0
2024-12-20 11:00:00,76.15,76.65,76.14,76.54,90832.0,75.1024,75.5956,75.0926,75.4871,90832.0
2024-12-20 11:30:00,76.54,76.8,76.52,76.65,106315.0,75.4871,75.7435,75.4674,75.5956,106315.0
2024-12-20 12:00:00,76.64,76.98,76.62,76.96,84125.0,75.5857,75.921,75.566,75.9013,84125.0
2024-12-20 12:30:00,76.95,77.27,76.84,77.17,85942.0,75.8914,76.207,75.783,76.1084,85942.0
2024-12-20 13:00:00,77.18,77.19,76.87,76.92,64356.0,76.1183,76.1281,75.8125,75.8619,64356.0
2024-12-20 13:30:00,76.92,76.97,76.77,76.9,95986.0,75.8619,75.9112,75.7139,75.8421,95986.0
2024-12-20 14:00:00,76.89,77.22,76.83,77.19,64277.0,75.8323,76.1577,75.7731,76.1281,64277.0
2024-12-20 14:30:00,77.19,77.25,76.97,76.98,76388.0,76.1281,76.1873,75.9112,75.921,76388.0
2024-12-20 15:00:00,76.99,77.01,76.84,76.91,90049.0,75.9309,75.9506,75.783,75.852,90049.0
2024-12-20 15:30:00,76.92,77.26,76.78,76.95,409799.0,75.8619,76.1972,75.7238,75.8914,409799.0
2024-12-23 09:30:00,76.58,76.74,76.01,76.18,81182.0,75.5265,75.6843,74.9644,75.132,81182.0
2024-12-23 10:00:00,76.18,76.35,76.06,76.34,112797.0,75.132,75.2997,75.0137,75.2898,112797.0
2024-12-23 10:30:00,76.35,76.41,75.82,75.96,89000.0,75.2997,75.3589,74.777,74.9151,89000.0
2024-12-23 11:00:00,75.95,76.17,75.92,76.16,154113.0,74.9052,75.1222,74.8756,75.1123,154113.0
2024-12-23 11:30:00,76.17,76.55,76.14,76.53,81648.0,75.1222,75.4969,75.0926,75.4772,81648.0
2024-12-23 12:00:00,76.54,76.64,76.41,76.48,48446.0,75.4871,75.5857,75.3589,75.4279,48446.0
2024-12-23 12:30:00,76.47,76.5,76.36,76.46,49077.0,75.418,75.4476,75.3096,75.4082,49077.0
2024-12-23 13:00:00,76.45,76.61,76.39,76.59,42099.0,75.3983,75.5561,75.3391,75.5364,42099.0
2024-12-23 13:30:00,76.57,76.6,76.27,76.54,71416.0,75.5167,75.5463,75.2208,75.4871,71416.0
2024-12-23 14:00:00,76.54,76.64,76.46,76.6,42230.0,75.4871,75.5857,75.4082,75.5463,42230.0
2024-12-23 14:30:00,76.61,76.78,76.61,76.74,56022.0,75.5561,75.7238,75.5561,75.6843,56022.0
2024-12-23 15:00:00,76.76,76.9,76.7,76.85,67255.0,75.7041,75.8421,75.6449,75.7928,67255.0
2024-12-23 15:30:00,76.87,77.05,76.82,76.89,322651.0,75.8125,75.9901,75.7632,75.8323,322651.0
2024-12-24 09:30:00,76.83,77.21,76.56,76.87,57146.0,75.7731,76.1479,75.5068,75.8125,57146.0
2024-12-24 10:00:00,76.87,77.1,76.83,76.83,72010.0,75.8125,76.0394,75.7731,75.7731,72010.0
2024-12-24 10:30:00,76.85,76.99,76.8,76.89,46769.0,75.7928,75.9309,75.7435,75.8323,46769.0
2024-12-24 11:00:00,76.87,77.05,76.87,77.04,35164.0,75.8125,75.9901,75.8125,75.9802,35164.0
2024-12-24 11:30:00,77.05,77.19,77.01,77.16,45636.0,75.9901,76.1281,75.9506,76.0985,45636.0
2024-12-24 12:00:00,77.14,77.37,77.13,77.36,46595.0,76.0788,76.3057,76.069,76.2958,46595.0
2024-12-24 12:30:00,77.34,77.56,77.27,77.5,129958.0,76.2761,76.493,76.207,76.4339,129958.0
2024-12-26 09:30:00,77.07,77.36,76.95,77.25,55216.0,76.0098,76.2958,75.8914,76.1873,55216.0
2024-12-26 10:00:00,77.23,77.34,76.99,77.0,45496.0,76.1676,76.2761,75.9309,75.9408,45496.0
2024-12-26 10:30:00,77.0,77.05,76.86,76.9,31576.0,75.9408,75.9901,75.8027,75.8421,31576.0
2024-12-26 11:00:00,76.92,77.03,76.84,76.97,49342.0,75.8619,75.9703,75.783,75.9112,49342.0
2024-12-26 11:30:00,76.95,77.02,76.93,76.97,32126.0,75.8914,75.9605,75.8717,75.9112,32126.0
2024-12-26 12:00:00,76.97,77.16,76.92,77.05,26976.0,75.9112,76.0985,75.8619,75.9901,26976.0
2024-12-26 12:30:00,77.03,77.2,76.98,77.1,28232.0,75.9703,76.138,75.921,76.0394,28232.0
2024-12-26 13:00:00,77.11,77.19,76.97,77.17,19440.0,76.0492,76.1281,75.9112,76.1084,19440.0
2024-12-26 13:30:00,77.16,77.22,77.05,77.22,24570.0,76.0985,76.1577,75.9901,76.1577,24570.0
2024-12-26 14:00:00,77.22,77.25,77.14,77.24,24027.0,76.1577,76.1873,76.0788,76.1774,24027.0
2024-12-26 14:30:00,77.25,77.26,77.12,77.15,27002.0,76.1873,76.1972,76.0591,76.0887,27002.0
2024-12-26 15:00:00,77.15,77.24,77.14,77.22,28518.0,76.0887,76.1774,76.0788,76.1577,28518.0
2024-12-26 15:30:00,77.21,77.43,77.14,77.31,161252.0,76.1479,76.3648,76.0788,76.2465,161252.0
2024-12-27 09:30:00,76.78,77.57,76.57,77.55,30316.0,75.7238,76.5029,75.5167,76.4832,30316.0
2024-12-27 10:00:00,77.55,77.56,77.08,77.09,26306.0,76.4832,76.493,76.0197,76.0295,26306.0
2024-12-27 10:30:00,77.06,77.24,77.02,77.02,36821.0,75.9999,76.1774,75.9605,75.9605,36821.0
2024-12-27 11:00:00,77.02,77.07,76.87,77.02,28379.0,75.9605,76.0098,75.8125,75.9605,28379.0
2024-12-27 11:30:00,76.99,77.06,76.72,76.81,28940.0,75.9309,75.9999,75.6646,75.7534,28940.0
2024-12-27 12:00:00,76.79,76.89,76.71,76.76,49376.0,75.7336,75.8323,75.6547,75.7041,49376.0
2024-12-27 12:30:00,76.76,76.8,76.59,76.7,19761.0,75.7041,75.7435,75.5364,75.6449,19761.0
2024-12-27 13:00:00,76.7,76.79,76.7,76.75,23126.0,75.6449,75.7336,75.6449,75.6942,23126.0
2024-12-27 13:30:00,76.74,76.98,76.69,76.96,58384.0,75.6843,75.921,75.635,75.9013,58384.0
2024-12-27 14:00:00,76.94,77.09,76.92,77.02,35958.0,75.8816,76.0295,75.8619,75.9605,35958.0
2024-12-27 14:30:00,77.03,77.15,76.98,77.12,29195.0,75.9703,76.0887,75.921,76.0591,29195.0
2024-12-27 15:00:00,77.12,77.12,76.81,76.83,40371.0,76.0591,76.0591,75.7534,75.7731,40371.0
2024-12-27 15:30:00,76.83,77.07,76.71,76.97,183135.0,75.7731,76.0098,75.6547,75.9112,183135.0
2024-12-30 09:30:00,76.69,76.69,75.68,75.74,66217.0,75.635,75.635,74.6389,74.6981,66217.0
2024-12-30 10:00:00,75.7,76.08,75.68,75.84,34687.0,74.6586,75.0334,74.6389,74.7967,34687.0
2024-12-30 10:30:00,75.84,76.21,75.82,76.16,58144.0,74.7967,75.1616,74.777,75.1123,58144.0
2024-12-30 11:00:00,76.13,76.4,76.13,76.27,40070.0,75.0827,75.349,75.0827,75.2208,40070.0
2024-12-30 11:30:00,76.3,76.46,76.28,76.45,30048.0,75.2504,75.4082,75.2307,75.3983,30048.0
2024-12-30 12:00:00,76.45,76.63,76.42,76.52,36300.0,75.3983,75.5758,75.3687,75.4674,36300.0
2024-12-30 12:30:00,76.51,76.62,76.43,76.59,22264.0,75.4575,75.566,75.3786,75.5364,22264.0
2024-12-30 13:00:00,76.58,76.61,76.48,76.58,24800.0,75.5265,75.5561,75.4279,75.5265,24800.0
2024-12-30 13:30:00,76.59,76.65,76.45,76.53,26294.0,75.5364,75.5956,75.3983,75.4772,26294.0
2024-12-30 14:00:00,76.52,76.53,76.27,76.41,24518.0,75.4674,75.4772,75.2208,75.3589,24518.0
2024-12-30 14:30:00,76.37,76.53,76.37,76.52,34378.0,75.3194,75.4772,75.3194,75.4674,34378.0
2024-12-30 15:00:00,76.5,76.56,76.43,76.46,32332.0,75.4476,75.5068,75.3786,75.4082,32332.0
2024-12-30 15:30:00,76.47,76.64,76.35,76.37,131648.0,75.418,75.5857,75.2997,75.3194,131648.0
2024-12-31 09:30:00,76.44,76.77,76.27,76.7,41275.0,75.3885,75.7139,75.2208,75.6449,41275.0
2024-12-31 10:00:00,76.7,76.94,76.68,76.68,19195.0,75.6449,75.8816,75.6252,75.6252,19195.0
2024-12-31 10:30:00,76.68,76.85,76.65,76.68,16967.0,75.6252,75.7928,75.5956,75.6252,16967.0
2024-12-31 11:00:00,76.64,76.7,76.46,76.46,22521.0,75.5857,75.6449,75.4082,75.4082,22521.0
2024-12-31 11:30:00,76.45,76.48,76.28,76.31,22179.0,75.3983,75.4279,75.2307,75.2602,22179.0
2024-12-31 12:00:00,76.29,76.4,76.23,76.26,17086.0,75.2405,75.349,75.1813,75.2109,17086.0
2024-12-31 12:30:00,76.26,76.54,76.21,76.53,29591.0,75.2109,75.4871,75.1616,75.4772,29591.0
2024-12-31 13:00:00,76.54,76.65,76.33,76.38,19848.0,75.4871,75.5956,75.28,75.3293,19848.0
2024-12-31 13:30:00,76.41,76.63,76.41,76.45,18111.0,75.3589,75.5758,75.3589,75.3983,18111.0
2024-12-31 14:00:00,76.45,76.54,76.33,76.37,30652.0,75.3983,75.4871,75.28,75.3194,30652.0
2024-12-31 14:30:00,76.39,76.46,76.34,76.45,17343.0,75.3391,75.4082,75.2898,75.3983,17343.0
2024-12-31 15:00:00,76.45,76.5,76.3,76.39,35397.0,75.3983,75.4476,75.2504,75.3391,35397.0
2024-12-31 15:30:00,76.36,76.54,76.26,76.47,142452.0,75.3096,75.4871,75.2109,75.418,142452.0
2025-01-02 09:30:00,76.87,77.08,75.91,76.7,121390.0,75.8125,76.0197,74.8657,75.6449,121390.0
2025-01-02 10:00:00,76.73,76.79,76.33,76.45,41975.0,75.6745,75.7336,75.28,75.3983,41975.0
2025-01-02 10:30:00,76.44,76.5,76.29,76.37,27778.0,75.3885,75.4476,75.2405,75.3194,27778.0
2025-01-02 11:00:00,76.34,76.4,76.12,76.37,45828.0,75.2898,75.349,75.0729,75.3194,45828.0
2025-01-02 11:30:00,76.37,76.62,76.29,76.39,50753.0,75.3194,75.566,75.2405,75.3391,50753.0
2025-01-02 12:00:00,76.43,76.5,76.05,76.06,41838.0,75.3786,75.4476,75.0038,75.0137,41838.0
2025-01-02 12:30:00,76.07,76.13,75.91,76.08,34457.0,75.0235,75.0827,74.8657,75.0334,34457.0
2025-01-02 13:00:00,76.05,76.07,75.81,75.91,60440.0,75.0038,75.0235,74.7671,74.8657,60440.0
2025-01-02 13:30:00,75.89,75.89,75.66,75.81,73953.0,74.846,74.846,74.6192,74.7671,73953.0
2025-01-02 14:00:00,75.81,75.86,75.69,75.86,35991.0,74.7671,74.8164,74.6488,74.8164,35991.0
2025-01-02 14:30:00,75.87,75.87,75.68,75.7,40266.0,74.8263,74.8263,74.6389,74.6586,40266.0
2025-01-02 15:00:00,75.69,75.98,75.68,75.94,27374.0,74.6488,74.9348,74.6389,74.8953,27374.0
2025-01-02 15:30:00,75.93,75.97,75.64,75.73,161195.0,74.8855,74.9249,74.5995,74.6882,161195.0
2025-01-03 09:30:00,75.29,75.41,74.48,74.52,62750.0,74.7563,74.8755,73.9521,73.9918,62750.0
2025-01-03 10:00:00,74.53,75.02,74.53,74.93,35005.0,74.0017,74.4882,74.0017,74.3989,35005.0
2025-01-03 10:30:00,74.9,75.14,74.87,75.12,35322.0,74.3691,74.6074,74.3393,74.5875,35322.0
2025-01-03 11:00:00,75.12,75.18,74.85,75.03,96125.0,74.5875,74.6471,74.3194,74.4982,96125.0
2025-01-03 11:30:00,75.03,75.4,75.02,75.33,47130.0,74.4982,74.8655,74.4882,74.796,47130.0
2025-01-03 12:00:00,75.33,75.38,75.26,75.36,33065.0,74.796,74.8457,74.7265,74.8258,33065.0
2025-01-03 12:30:00,75.38,75.44,75.27,75.42,23620.0,74.8457,74.9053,74.7365,74.8854,23620.0
2025-01-03 13:00:00,75.4,75.4,75.2,75.3,46165.0,74.8655,74.8655,74.667,74.7663,46165.0
2025-01-03 13:30:00,75.29,75.42,75.27,75.41,37496.0,74.7563,74.8854,74.7365,74.8755,37496.0
2025-01-03 14:00:00,75.39,75.54,75.36,75.48,64437.0,74.8556,75.0046,74.8258,74.945,64437.0
2025-01-03 14:30:00,75.48,75.58,75.4,75.42,27201.0,74.945,75.0443,74.8655,74.8854,27201.0
2025-01-03 15:00:00,75.42,75.6,75.35,75.57,48647.0,74.8854,75.0641,74.8159,75.0343,48647.0
2025-01-03 15:30:00,75.56,75.56,75.35,75.43,178357.0,75.0244,75.0244,74.8159,74.8953,178357.0
2025-01-06 09:30:00,75.67,75.68,75.03,75.5,87028.0,75.1336,75.1436,74.4982,74.9648,87028.0
2025-01-06 10:00:00,75.5,75.72,75.27,75.28,78748.0,74.9648,75.1833,74.7365,74.7464,78748.0
2025-01-06 10:30:00,75.3,75.43,75.21,75.41,50846.0,74.7663,74.8953,74.6769,74.8755,50846.0
2025-01-06 11:00:00,75.4,75.52,75.32,75.5,36707.0,74.8655,74.9847,74.7861,74.9648,36707.0
2025-01-06 11:30:00,75.48,75.58,75.28,75.58,60694.0,74.945,75.0443,74.7464,75.0443,60694.0
2025-01-06 12:00:00,75.56,75.59,75.33,75.33,33883.0,75.0244,75.0542,74.796,74.796,33883.0
2025-01-06 12:30:00,75.31,75.35,75.08,75.16,42959.0,74.7762,74.8159,74.5478,74.6272,42959.0
2025-01-06 13:00:00,75.16,75.17,75.01,75.04,29473.0,74.6272,74.6372,74.4783,74.5081,29473.0
2025-01-06 13:30:00,75.04,75.06,74.9,74.97,43487.0,74.5081,74.528,74.3691,74.4386,43487.0
2025-01-06 14:00:00,74.96,75.0,74.84,74.9,46366.0,74.4287,74.4684,74.3095,74.3691,46366.0
2025-01-06 14:30:00,74.88,75.02,74.87,75.02,41945.0,74.3492,74.4882,74.3393,74.4882,41945.0
2025-01-06 15:00:00,74.98,75.06,74.85,74.88,71850.0,74.4485,74.528,74.3194,74.3492,71850.0
2025-01-06 15:30:00,74.88,74.91,74.63,74.75,218196.0,74.3492,74.379,74.101,74.2202,218196.0
2025-01-07 09:30:00,75.0,75.66,74.55,75.51,83044.0,74.4684,75.1237,74.0216,74.9748,83044.0
2025-01-07 10:00:00,75.48,75.51,75.02,75.27,74378.0,74.945,74.9748,74.4882,74.7365,74378.0
2025-01-07 10:30:00,75.29,75.52,75.15,75.24,51037.0,74.7563,74.9847,74.6173,74.7067,51037.0
2025-01-07 11:00:00,75.25,75.25,74.52,74.63,69285.0,74.7166,74.7166,73.9918,74.101,69285.0
2025-01-07 11:30:00,74.65,74.79,74.52,74.61,45605.0,74.1209,74.2599,73.9918,74.0811,45605.0
2025-01-07 12:00:00,74.61,74.74,74.59,74.74,39032.0,74.0811,74.2102,74.0613,74.2102,39032.0
2025-01-07 12:30:00,74.74,74.84,74.63,74.74,45973.0,74.2102,74.3095,74.101,74.2102,45973.0
2025-01-07 13:00:00,74.73,74.79,74.64,74.74,27592.0,74.2003,74.2599,74.1109,74.2102,27592.0
2025-01-07 13:30:00,74.74,74.77,74.61,74.66,30155.0,74.2102,74.24,74.0811,74.1308,30155.0
2025-01-07 14:00:00,74.66,74.67,74.46,74.47,47055.0,74.1308,74.1407,73.9322,73.9421,47055.0
2025-01-07 14:30:00,74.47,74.59,74.38,74.58,72132.0,73.9421,74.0613,73.8528,74.0514,72132.0
2025-01-07 15:00:00,74.58,74.61,74.43,74.47,64644.0,74.0514,74.0811,73.9024,73.9421,64644.0
2025-01-07 15:30:00,74.48,74.71,74.37,74.56,236411.0,73.9521,74.1804,73.8428,74.0315,236411.0
2025-01-08 09:30:00,74.31,74.65,73.64,73.7,72960.0,73.7833,74.1209,73.118,73.1776,72960.0
2025-01-08 10:00:00,73.7,74.05,73.68,73.76,80399.0,73.1776,73.5251,73.1577,73.2372,80399.0
2025-01-08 10:30:00,73.76,74.08,73.69,74.05,67092.0,73.2372,73.5549,73.1677,73.5251,67092.0
2025-01-08 11:00:00,74.03,74.33,74.03,74.31,175610.0,73.5053,73.8031,73.5053,73.7833,175610.0
2025-01-08 11:30:00,74.33,74.58,74.33,74.42,64132.0,73.8031,74.0514,73.8031,73.8925,64132.0
2025-01-08 12:00:00,74.41,74.43,74.28,74.35,44514.0,73.8826,73.9024,73.7535,73.823,44514.0
2025-01-08 12:30:00,74.35,74.42,74.29,74.32,27094.0,73.823,73.8925,73.7634,73.7932,27094.0
2025-01-08 13:00:00,74.32,74.51,74.31,74.51,41005.0,73.7932,73.9819,73.7833,73.9819,41005.0
2025-01-08 13:30:00,74.51,74.54,74.25,74.31,45556.0,73.9819,74.0116,73.7237,73.7833,45556.0
2025-01-08 14:00:00,74.32,74.59,74.32,74.54,46430.0,73.7932,74.0613,73.7932,74.0116,46430.0
2025-01-08 14:30:00,74.52,74.56,74.46,74.54,33198.0,73.9918,74.0315,73.9322,74.0116,33198.0
2025-01-08 15:00:00,74.52,74.77,74.51,74.75,87437.0,73.9918,74.24,73.9819,74.2202,87437.0
2025-01-08 15:30:00,74.77,74.88,74.61,74.82,244915.0,74.24,74.3492,74.0811,74.2897,244915.0
2025-01-10 09:30:00,74.47,74.81,74.24,74.61,149915.0,73.9421,74.2797,73.7138,74.0811,149915.0
2025-01-10 10:00:00,74.56,74.6,73.81,73.81,123392.0,74.0315,74.0712,73.2868,73.2868,123392.0
2025-01-10 10:30:00,73.81,74.08,73.61,74.08,168383.0,73.2868,73.5549,73.0882,73.5549,168383.0
2025-01-10 11:00:00,74.08,74.26,73.97,74.03,87641.0,73.5549,73.7336,73.4457,73.5053,87641.0
2025-01-10 11:30:00,74.01,74.12,73.96,74.0,83890.0,73.4854,73.5946,73.4358,73.4755,83890.0
2025-01-10 12:00:00,74.02,74.03,73.63,73.85,70429.0,73.4953,73.5053,73.1081,73.3265,70429.0
2025-01-10 12:30:00,73.85,73.92,73.67,73.77,64627.0,73.3265,73.396,73.1478,73.2471,64627.0
2025-01-10 13:00:00,73.77,73.97,73.77,73.87,61064.0,73.2471,73.4457,73.2471,73.3464,61064.0
2025-01-10 13:30:00,73.86,74.13,73.86,74.08,57081.0,73.3365,73.6045,73.3365,73.5549,57081.0
2025-01-10 14:00:00,74.09,74.1,73.81,73.95,63016.0,73.5648,73.5748,73.2868,73.4258,63016.0
2025-01-10 14:30:00,73.96,73.97,73.69,73.73,108547.0,73.4358,73.4457,73.1677,73.2074,108547.0
2025-01-10 15:00:00,73.73,73.82,73.46,73.55,95258.0,73.2074,73.2967,72.9393,73.0287,95258.0
2025-01-10 15:30:00,73.55,73.72,73.5,73.62,249547.0,73.0287,73.1975,72.979,73.0982,249547.0
2025-01-13 09:30:00,73.77,74.09,73.4,74.09,91588.0,73.2471,73.5648,72.8797,73.5648,91588.0
2025-01-13 10:00:00,74.06,74.14,73.82,73.91,74940.0,73.535,73.6145,73.2967,73.3861,74940.0
2025-01-13 10:30:00,73.91,74.05,73.71,73.91,131599.0,73.3861,73.5251,73.1875,73.3861,131599.0
2025-01-13 11:00:00,73.92,74.03,73.73,73.85,92120.0,73.396,73.5053,73.2074,73.3265,92120.0
2025-01-13 11:30:00,73.86,73.9,73.44,73.44,122863.0,73.3365,73.3762,72.9194,72.9194,122863.0
2025-01-13 12:00:00,73.45,73.68,73.42,73.56,91649.0,72.9294,73.1577,72.8996,73.0386,91649.0
2025-01-13 12:30:00,73.55,73.83,73.51,73.83,42346.0,73.0287,73.3067,72.9889,73.3067,42346.0
2025-01-13 13:00:00,73.81,73.81,73.69,73.74,52297.0,73.2868,73.2868,73.1677,73.2173,52297.0
2025-01-13 13:30:00,73.73,73.87,73.73,73.81,95104.0,73.2074,73.3464,73.2074,73.2868,95104.0
2025-01-13 14:00:00,73.81,73.97,73.76,73.92,128302.0,73.2868,73.4457,73.2372,73.396,128302.0
2025-01-13 14:30:00,73.93,73.93,73.76,73.91,94989.0,73.406,73.406,73.2372,73.3861,94989.0
2025-01-13 15:00:00,73.9,73.95,73.77,73.86,142411.0,73.3762,73.4258,73.2471,73.3365,142411.0
2025-01-13 15:30:00,73.85,73.89,73.6,73.71,381503.0,73.3265,73.3662,73.0783,73.1875,381503.0
2025-01-14 09:30:00,74.17,74.3,73.92,74.09,97469.0,73.6443,73.7733,73.396,73.5648,97469.0
2025-01-14 10:00:00,74.09,74.12,73.79,73.9,55811.0,73.5648,73.5946,73.267,73.3762,55811.0
2025-01-14 10:30:00,73.89,73.89,73.64,73.79,56423.0,73.3662,73.3662,73.118,73.267,56423.0
2025-01-14 11:00:00,73.8,73.82,73.58,73.63,87243.0,73.2769,73.2967,73.0584,73.1081,87243.0
2025-01-14 11:30:00,73.62,73.7,73.25,73.28,172279.0,73.0982,73.1776,72.7308,72.7606,172279.0
2025-01-14 12:00:00,73.3,73.59,73.23,73.56,78845.0,72.7804,73.0684,72.7109,73.0386,78845.0
2025-01-14 12:30:00,73.57,73.73,73.43,73.7,44569.0,73.0485,73.2074,72.9095,73.1776,44569.0
2025-01-14 13:00:00,73.71,73.87,73.69,73.84,52282.0,73.1875,73.3464,73.1677,73.3166,52282.0
2025-01-14 13:30:00,73.85,74.01,73.84,73.98,37091.0,73.3265,73.4854,73.3166,73.4556,37091.0
2025-01-14 14:00:00,73.99,74.03,73.87,73.97,44767.0,73.4655,73.5053,73.3464,73.4457,44767.0
2025-01-14 14:30:00,73.96,74.15,73.94,73.97,70915.0,73.4358,73.6244,73.4159,73.4457,70915.0
2025-01-14 15:00:00,73.97,74.15,73.87,74.14,71587.0,73.4457,73.6244,73.3464,73.6145,71587.0
2025-01-14 15:30:00,74.14,74.23,73.89,73.95,386415.0,73.6145,73.7038,73.3662,73.4258,386415.0
2025-01-15 09:30:00,74.65,75.06,74.43,74.81,98924.0,74.1209,74.528,73.9024,74.2797,98924.0
2025-01-15 10:00:00,74.81,74.85,74.28,74.28,77410.0,74.2797,74.3194,73.7535,73.7535,77410.0
2025-01-15 10:30:00,74.31,74.37,74.11,74.2,88459.0,73.7833,73.8428,73.5847,73.6741,88459.0
2025-01-15 11:00:00,74.18,74.46,74.1,74.43,77851.0,73.6542,73.9322,73.5748,73.9024,77851.0
2025-01-15 11:30:00,74.42,74.42,74.24,74.31,40810.0,73.8925,73.8925,73.7138,73.7833,40810.0
2025-01-15 12:00:00,74.33,74.45,74.22,74.32,92584.0,73.8031,73.9223,73.6939,73.7932,92584.0
2025-01-15 12:30:00,74.32,74.35,74.17,74.22,66960.0,73.7932,73.823,73.6443,73.6939,66960.0
2025-01-15 13:00:00,74.22,74.46,74.19,74.44,66137.0,73.6939,73.9322,73.6641,73.9124,66137.0
2025-01-15 13:30:00,74.44,74.61,74.41,74.57,54529.0,73.9124,74.0811,73.8826,74.0414,54529.0
2025-01-15 14:00:00,74.58,74.64,74.51,74.59,129682.0,74.0514,74.1109,73.9819,74.0613,129682.0
2025-01-15 14:30:00,74.59,74.64,74.37,74.38,204145.0,74.0613,74.1109,73.8428,73.8528,204145.0
2025-01-15 15:00:00,74.37,74.53,74.31,74.52,115859.0,73.8428,74.0017,73.7833,73.9918,115859.0
2025-01-15 15:30:00,74.53,74.57,73.95,73.98,400075.0,74.0017,74.0414,73.4258,73.4556,400075.0
2025-01-16 09:30:00,74.03,74.48,73.15,73.38,250182.0,73.5053,73.9521,72.6315,72.8599,250182.0
2025-01-16 10:00:00,73.38,73.5,72.79,73.02,162229.0,72.8599,72.979,72.274,72.5024,162229.0
2025-01-16 10:30:00,73.0,73.29,72.94,73.12,81303.0,72.4826,72.7705,72.423,72.6017,81303.0
2025-01-16 11:00:00,73.11,73.31,72.92,73.12,63484.0,72.5918,72.7904,72.4031,72.6017,63484.0
2025-01-16 11:30:00,73.12,73.52,73.02,73.33,100501.0,72.6017,72.9989,72.5024,72.8102,100501.0
2025-01-16 12:00:00,73.36,73.57,73.31,73.31,134368.0,72.84,73.0485,72.7904,72.7904,134368.0
2025-01-16 12:30:00,73.32,73.32,73.02,73.06,55146.0,72.8003,72.8003,72.5024,72.5421,55146.0
2025-01-16 13:00:00,73.04,73.26,72.96,73.02,115691.0,72.5223,72.7407,72.4428,72.5024,115691.0
2025-01-16 13:30:00,73.01,73.04,72.77,72.83,84766.0,72.4925,72.5223,72.2542,72.3138,84766.0
2025-01-16 14:00:00,72.84,73.0,72.74,72.8,58221.0,72.3237,72.4826,72.2244,72.284,58221.0
2025-01-16 14:30:00,72.78,72.86,72.72,72.83,98956.0,72.2641,72.3435,72.2045,72.3138,98956.0
2025-01-16 15:00:00,72.83,72.91,72.62,72.78,139068.0,72.3138,72.3932,72.1053,72.2641,139068.0
2025-01-16 15:30:00,72.78,73.34,72.77,73.22,352118.0,72.2641,72.8201,72.2542,72.701,352118.0
2025-01-17 09:30:00,73.54,73.78,73.22,73.55,455355.0,73.0187,73.257,72.701,73.0287,455355.0
2025-01-17 10:00:00,73.57,73.77,73.47,73.77,130136.0,73.0485,73.2471,72.9492,73.2471,130136.0
2025-01-17 10:30:00,73.77,74.1,73.65,74.02,248428.0,73.2471,73.5748,73.1279,73.4953,248428.0
2025-01-17 11:00:00,74.05,74.05,73.52,73.56,117429.0,73.5251,73.5251,72.9989,73.0386,117429.0
2025-01-17 11:30:00,73.56,73.72,73.55,73.7,94468.0,73.0386,73.1975,73.0287,73.1776,94468.0
2025-01-17 12:00:00,73.69,73.76,73.58,73.65,66629.0,73.1677,73.2372,73.0584,73.1279,66629.0
2025-01-17 12:30:00,73.65,73.71,73.56,73.67,49226.0,73.1279,73.1875,73.0386,73.1478,49226.0
2025-01-17 13:00:00,73.65,73.66,73.46,73.47,83935.0,73.1279,73.1379,72.9393,72.9492,83935.0
2025-01-17 13:30:00,73.47,73.48,73.36,73.37,76099.0,72.9492,72.9592,72.84,72.8499,76099.0
2025-01-17 14:00:00,73.37,73.43,73.22,73.22,102577.0,72.8499,72.9095,72.701,72.701,102577.0
2025-01-17 14:30:00,73.21,73.22,73.08,73.08,91286.0,72.6911,72.701,72.562,72.562,91286.0
2025-01-17 15:00:00,73.07,73.2,72.98,73.13,194916.0,72.5521,72.6811,72.4627,72.6116,194916.0
2025-01-17 15:30:00,73.13,73.24,72.95,73.06,563210.0,72.6116,72.7209,72.4329,72.5421,563210.0
2025-01-21 09:30:00,73.12,73.97,73.08,73.29,185647.0,72.6017,73.4457,72.562,72.7705,185647.0
2025-01-21 10:00:00,73.29,73.32,72.9,72.91,101827.0,72.7705,72.8003,72.3833,72.3932,101827.0
2025-01-21 10:30:00,72.9,73.13,72.81,73.13,293087.0,72.3833,72.6116,72.2939,72.6116,293087.0
2025-01-21 11:00:00,73.11,73.31,73.07,73.19,113241.0,72.5918,72.7904,72.5521,72.6712,113241.0
2025-01-21 11:30:00,73.17,73.26,73.05,73.08,65961.0,72.6514,72.7407,72.5322,72.562,65961.0
2025-01-21 12:00:00,73.06,73.12,72.87,73.01,86496.0,72.5421,72.6017,72.3535,72.4925,86496.0
2025-01-21 12:30:00,73.01,73.15,72.9,72.92,112925.0,72.4925,72.6315,72.3833,72.4031,112925.0
2025-01-21 13:00:00,72.89,72.95,72.82,72.88,55156.0,72.3733,72.4329,72.3038,72.3634,55156.0
2025-01-21 13:30:00,72.89,73.13,72.89,73.13,85187.0,72.3733,72.6116,72.3733,72.6116,85187.0
2025-01-21 14:00:00,73.11,73.25,72.85,73.04,322865.0,72.5918,72.7308,72.3336,72.5223,322865.0
2025-01-21 14:30:00,73.05,73.12,72.96,73.05,91665.0,72.5322,72.6017,72.4428,72.5322,91665.0
2025-01-21 15:00:00,73.04,73.24,73.04,73.24,109428.0,72.5223,72.7209,72.5223,72.7209,109428.0
2025-01-21 15:30:00,73.22,73.5,73.14,73.5,384739.0,72.701,72.979,72.6216,72.979,384739.0
2025-01-22 09:30:00,73.22,73.85,73.06,73.43,198631.0,72.701,73.3265,72.5421,72.9095,198631.0
2025-01-22 10:00:00,73.45,73.92,73.44,73.78,239189.0,72.9294,73.396,72.9194,73.257,239189.0
2025-01-22 10:30:00,73.76,73.78,73.46,73.72,199245.0,73.2372,73.257,72.9393,73.1975,199245.0
2025-01-22 11:00:00,73.73,73.73,73.36,73.44,108776.0,73.2074,73.2074,72.84,72.9194,108776.0
2025-01-22 11:30:00,73.45,73.54,73.36,73.44,130440.0,72.9294,73.0187,72.84,72.9194,130440.0
2025-01-22 12:00:00,73.44,73.46,73.2,73.31,124471.0,72.9194,72.9393,72.6811,72.7904,124471.0
2025-01-22 12:30:00,73.28,73.33,73.05,73.23,88771.0,72.7606,72.8102,72.5322,72.7109,88771.0
2025-01-22 13:00:00,73.24,73.51,73.14,73.51,96998.0,72.7209,72.9889,72.6216,72.9889,96998.0
2025-01-22 13:30:00,73.51,73.57,73.44,73.51,138598.0,72.9889,73.0485,72.9194,72.9889,138598.0
2025-01-22 14:00:00,73.51,73.56,73.42,73.53,116722.0,72.9889,73.0386,72.8996,73.0088,116722.0
2025-01-22 14:30:00,73.53,73.62,73.44,73.46,107691.0,73.0088,73.0982,72.9194,72.9393,107691.0
2025-01-22 15:00:00,73.47,73.56,73.4,73.52,169473.0,72.9492,73.0386,72.8797,72.9989,169473.0
2025-01-22 15:30:00,73.52,73.57,73.31,73.39,608568.0,72.9989,73.0485,72.7904,72.8698,608568.0
2025-01-23 09:30:00,73.14,74.0,73.14,73.98,311051.0,72.6216,73.4755,72.6216,73.4556,311051.0
2025-01-23 10:00:00,73.99,73.99,73.64,73.64,153017.0,73.4655,73.4655,73.118,73.118,153017.0
2025-01-23 10:30:00,73.65,73.78,73.57,73.59,127983.0,73.1279,73.257,73.0485,73.0684,127983.0
2025-01-23 11:00:00,73.59,73.79,73.42,73.71,112990.0,73.0684,73.267,72.8996,73.1875,112990.0
2025-01-23 11:30:00,73.73,73.93,73.67,73.85,131705.0,73.2074,73.406,73.1478,73.3265,131705.0
2025-01-23 12:00:00,73.86,73.97,73.86,73.92,95286.0,73.3365,73.4457,73.3365,73.396,95286.0
2025-01-23 12:30:00,73.93,74.05,73.83,73.85,123705.0,73.406,73.5251,73.3067,73.3265,123705.0
2025-01-23 13:00:00,73.85,73.93,73.83,73.87,58330.0,73.3265,73.406,73.3067,73.3464,58330.0
2025-01-23 13:30:00,73.87,73.9,73.7,73.72,70080.0,73.3464,73.3762,73.1776,73.1975,70080.0
2025-01-23 14:00:00,73.73,73.81,73.58,73.6,95534.0,73.2074,73.2868,73.0584,73.0783,95534.0
2025-01-23 14:30:00,73.61,73.69,73.41,73.47,143057.0,73.0882,73.1677,72.8897,72.9492,143057.0
2025-01-23 15:00:00,73.48,73.59,73.45,73.53,149998.0,72.9592,73.0684,72.9294,73.0088,149998.0
2025-01-23 15:30:00,73.53,73.73,73.43,73.7,486647.0,73.0088,73.2074,72.9095,73.1776,486647.0
2025-01-24 09:30:00,73.24,74.03,73.23,73.8,308165.0,72.7209,73.5053,72.7109,73.2769,308165.0
2025-01-24 10:00:00,73.81,74.23,73.81,74.04,231257.0,73.2868,73.7038,73.2868,73.5152,231257.0
2025-01-24 10:30:00,74.03,74.35,73.99,74.23,139950.0,73.5053,73.823,73.4655,73.7038,139950.0
2025-01-24 11:00:00,74.21,74.47,74.19,74.46,144640.0,73.684,73.9421,73.6641,73.9322,144640.0
2025-01-24 11:30:00,74.45,74.57,74.34,74.4,205381.0,73.9223,74.0414,73.8131,73.8726,205381.0
2025-01-24 12:00:00,74.39,74.66,74.28,74.62,236240.0,73.8627,74.1308,73.7535,74.0911,236240.0
2025-01-24 12:30:00,74.62,74.65,74.5,74.56,90887.0,74.0911,74.1209,73.9719,74.0315,90887.0
2025-01-24 13:00:00,74.57,74.64,74.5,74.55,52489.0,74.0414,74.1109,73.9719,74.0216,52489.0
2025-01-24 13:30:00,74.55,74.68,74.47,74.52,82730.0,74.0216,74.1506,73.9421,73.9918,82730.0
2025-01-24 14:00:00,74.54,74.59,74.44,74.53,94427.0,74.0116,74.0613,73.9124,74.0017,94427.0
2025-01-24 14:30:00,74.53,74.66,74.52,74.56,78599.0,74.0017,74.1308,73.9918,74.0315,78599.0
2025-01-24 15:00:00,74.57,74.66,74.54,74.55,106424.0,74.0414,74.1308,74.0116,74.0216,106424.0
2025-01-24 15:30:00,74.57,74.9,74.53,74.8,468376.0,74.0414,74.3691,74.0017,74.2698,468376.0
2025-01-27 09:30:00,75.4,76.46,75.17,76.42,411205.0,74.8655,75.918,74.6372,75.8783,411205.0
2025-01-27 10:00:00,76.45,76.5,75.88,76.1,427639.0,75.9081,75.9577,75.3421,75.5606,427639.0
2025-01-27 10:30:00,76.09,76.31,75.98,76.07,149246.0,75.5507,75.7691,75.4414,75.5308,149246.0
2025-01-27 11:00:00,76.05,76.43,75.98,76.39,138019.0,75.5109,75.8882,75.4414,75.8485,138019.0
2025-01-27 11:30:00,76.4,76.58,76.28,76.42,209594.0,75.8585,76.0372,75.7393,75.8783,209594.0
2025-01-27 12:00:00,76.41,76.71,76.35,76.7,276446.0,75.8684,76.1663,75.8088,76.1563,276446.0
2025-01-27 12:30:00,76.7,76.8,76.57,76.65,168135.0,76.1563,76.2556,76.0273,76.1067,168135.0
2025-01-27 13:00:00,76.65,76.84,76.55,76.81,142505.0,76.1067,76.2953,76.0074,76.2656,142505.0
2025-01-27 13:30:00,76.82,76.83,76.66,76.75,128649.0,76.2755,76.2854,76.1166,76.206,128649.0
2025-01-27 14:00:00,76.75,76.86,76.74,76.83,166320.0,76.206,76.3152,76.196,76.2854,166320.0
2025-01-27 14:30:00,76.81,77.03,76.74,76.88,182105.0,76.2656,76.484,76.196,76.3351,182105.0
2025-01-27 15:00:00,76.89,77.01,76.75,76.8,175436.0,76.345,76.4641,76.206,76.2556,175436.0
2025-01-27 15:30:00,76.81,76.91,76.5,76.87,635541.0,76.2656,76.3648,75.9577,76.3251,635541.0
2025-01-28 09:30:00,73.8,74.55,72.3,73.36,673546.0,73.2769,74.0216,71.7875,72.84,673546.0
2025-01-28 10:00:00,73.36,74.06,72.21,72.42,835094.0,72.84,73.535,71.6982,71.9067,835094.0
2025-01-28 10:30:00,72.41,73.34,71.52,73.2,644121.0,71.8967,72.8201,71.013,72.6811,644121.0
2025-01-28 11:00:00,73.25,73.62,72.48,72.79,333142.0,72.7308,73.0982,71.9662,72.274,333142.0
2025-01-28 11:30:00,72.8,72.97,72.5,72.91,214764.0,72.284,72.4528,71.9861,72.3932,214764.0
2025-01-28 12:00:00,72.91,72.91,72.16,72.3,312806.0,72.3932,72.3932,71.6485,71.7875,312806.0
2025-01-28 12:30:00,72.3,72.34,71.79,71.86,279521.0,71.7875,71.8272,71.2811,71.3506,279521.0
2025-01-28 13:00:00,71.86,72.74,71.86,72.74,439219.0,71.3506,72.2244,71.3506,72.2244,439219.0
2025-01-28 13:30:00,72.71,72.93,72.36,72.41,230038.0,72.1946,72.4131,71.8471,71.8967,230038.0
2025-01-28 14:00:00,72.42,72.42,71.94,72.08,321297.0,71.9067,71.9067,71.4301,71.5691,321297.0
2025-01-28 14:30:00,72.08,72.44,71.82,71.88,583968.0,71.5691,71.9265,71.3109,71.3705,583968.0
2025-01-28 15:00:00,71.9,72.48,71.86,72.39,838440.0,71.3904,71.9662,71.3506,71.8769,838440.0
2025-01-28 15:30:00,72.41,72.54,72.04,72.29,947751.0,71.8967,72.0258,71.5294,71.7776,947751.0
2025-01-29 09:30:00,72.79,73.3,72.22,72.87,480742.0,72.274,72.7804,71.7081,72.3535,480742.0
2025-01-29 10:00:00,72.84,72.88,72.08,72.13,271582.0,72.3237,72.3634,71.5691,71.6187,271582.0
2025-01-29 10:30:00,72.14,72.46,71.92,72.34,247568.0,71.6287,71.9464,71.4102,71.8272,247568.0
2025-01-29 11:00:00,72.33,72.41,71.98,72.2,445436.0,71.8173,71.8967,71.4698,71.6882,445436.0
2025-01-29 11:30:00,72.19,72.37,72.11,72.31,266658.0,71.6783,71.857,71.5989,71.7974,266658.0
2025-01-29 12:00:00,72.31,72.39,72.13,72.25,207575.0,71.7974,71.8769,71.6187,71.7379,207575.0
2025-01-29 12:30:00,72.25,72.5,72.24,72.4,398246.0,71.7379,71.9861,71.7279,71.8868,398246.0
2025-01-29 13:00:00,72.41,72.6,72.29,72.53,335987.0,71.8967,72.0854,71.7776,72.0159,335987.0
2025-01-29 13:30:00,72.53,72.68,72.48,72.54,227789.0,72.0159,72.1648,71.9662,72.0258,227789.0
2025-01-29 14:00:00,72.53,72.58,72.39,72.43,260078.0,72.0159,72.0655,71.8769,71.9166,260078.0
2025-01-29 14:30:00,72.42,72.63,72.31,72.47,615385.0,71.9067,72.1152,71.7974,71.9563,615385.0
2025-01-29 15:00:00,72.48,72.55,72.13,72.33,401750.0,71.9662,72.0357,71.6187,71.8173,401750.0
2025-01-29 15:30:00,72.33,72.35,71.85,71.93,875359.0,71.8173,71.8372,71.3407,71.4201,875359.0
2025-01-30 09:30:00,72.2,72.28,71.66,71.87,168116.0,71.6882,71.7677,71.1521,71.3606,168116.0
2025-01-30 10:00:00,71.89,72.57,71.88,72.41,229123.0,71.3804,72.0556,71.3705,71.8967,229123.0
2025-01-30 10:30:00,72.45,72.64,72.32,72.36,128677.0,71.9365,72.1251,71.8074,71.8471,128677.0
2025-01-30 11:00:00,72.35,72.46,72.28,72.4,96806.0,71.8372,71.9464,71.7677,71.8868,96806.0
2025-01-30 11:30:00,72.41,72.52,72.31,72.38,155165.0,71.8967,72.006,71.7974,71.867,155165.0
2025-01-30 12:00:00,72.37,72.63,72.37,72.45,177756.0,71.857,72.1152,71.857,71.9365,177756.0
2025-01-30 12:30:00,72.46,72.82,72.42,72.67,379233.0,71.9464,72.3038,71.9067,72.1549,379233.0
2025-01-30 13:00:00,72.68,72.83,72.55,72.79,147540.0,72.1648,72.3138,72.0357,72.274,147540.0
2025-01-30 13:30:00,72.8,73.29,72.77,73.19,187027.0,72.284,72.7705,72.2542,72.6712,187027.0
2025-01-30 14:00:00,73.19,73.26,73.03,73.22,118804.0,72.6712,72.7407,72.5123,72.701,118804.0
2025-01-30 14:30:00,73.23,73.31,73.2,73.29,270087.0,72.7109,72.7904,72.6811,72.7705,270087.0
2025-01-30 15:00:00,73.29,73.49,73.26,73.4,176524.0,72.7705,72.9691,72.7407,72.8797,176524.0
2025-01-30 15:30:00,73.4,73.48,73.0,73.33,878580.0,72.8797,72.9592,72.4826,72.8102,878580.0
2025-01-31 09:30:00,72.95,73.49,72.94,73.09,165096.0,72.4329,72.9691,72.423,72.5719,165096.0
2025-01-31 10:00:00,73.07,73.52,72.99,73.52,119610.0,72.5521,72.9989,72.4726,72.9989,119610.0
2025-01-31 10:30:00,73.5,73.54,73.34,73.54,57097.0,72.979,73.0187,72.8201,73.0187,57097.0
2025-01-31 11:00:00,73.54,73.6,73.43,73.45,135453.0,73.0187,73.0783,72.9095,72.9294,135453.0
2025-01-31 11:30:00,73.46,73.53,73.28,73.33,57919.0,72.9393,73.0088,72.7606,72.8102,57919.0
2025-01-31 12:00:00,73.33,73.49,73.24,73.43,42372.0,72.8102,72.9691,72.7209,72.9095,42372.0
2025-01-31 12:30:00,73.42,73.51,73.29,73.3,23887.0,72.8996,72.9889,72.7705,72.7804,23887.0
2025-01-31 13:00:00,73.31,73.38,73.07,73.07,59400.0,72.7904,72.8599,72.5521,72.5521,59400.0
2025-01-31 13:30:00,73.09,73.1,72.68,72.77,88390.0,72.5719,72.5818,72.1648,72.2542,88390.0
2025-01-31 14:00:00,72.78,72.82,72.44,72.62,87147.0,72.2641,72.3038,71.9265,72.1053,87147.0
2025-01-31 14:30:00,72.61,72.68,72.5,72.57,69289.0,72.0953,72.1648,71.9861,72.0556,69289.0
2025-01-31 15:00:00,72.56,72.77,72.4,72.76,204929.0,72.0457,72.2542,71.8868,72.2443,204929.0
2025-01-31 15:30:00,72.77,73.05,72.74,72.92,460900.0,72.2542,72.5322,72.2244,72.4031,460900.0
2025-02-03 09:30:00,72.32,72.46,71.92,72.44,188418.0,71.8074,71.9464,71.4102,71.9265,188418.0
2025-02-03 10:00:00,72.4,73.3,72.39,73.3,139446.0,71.8868,72.7804,71.8769,72.7804,139446.0
2025-02-03 10:30:00,73.31,73.38,73.08,73.13,126622.0,72.7904,72.8599,72.562,72.6116,126622.0
2025-02-03 11:00:00,73.13,73.14,72.86,72.98,108505.0,72.6116,72.6216,72.3435,72.4627,108505.0
2025-02-03 11:30:00,72.99,73.26,72.99,73.2,114686.0,72.4726,72.7407,72.4726,72.6811,114686.0
2025-02-03 12:00:00,73.16,73.38,73.06,73.27,122506.0,72.6414,72.8599,72.5421,72.7506,122506.0
2025-02-03 12:30:00,73.26,73.3,72.8,72.87,79684.0,72.7407,72.7804,72.284,72.3535,79684.0
2025-02-03 13:00:00,72.88,72.9,72.71,72.78,100611.0,72.3634,72.3833,72.1946,72.2641,100611.0
2025-02-03 13:30:00,72.81,72.85,72.6,72.61,87203.0,72.2939,72.3336,72.0854,72.0953,87203.0
2025-02-03 14:00:00,72.62,72.7,72.47,72.6,82870.0,72.1053,72.1847,71.9563,72.0854,82870.0
2025-02-03 14:30:00,72.6,72.66,72.49,72.61,115306.0,72.0854,72.145,71.9762,72.0953,115306.0
2025-02-03 15:00:00,72.62,72.68,72.53,72.53,120904.0,72.1053,72.1648,72.0159,72.0159,120904.0
2025-02-03 15:30:00,72.54,72.62,72.27,72.32,549055.0,72.0258,72.1053,71.7577,71.8074,549055.0
2025-02-04 09:30:00,72.12,72.15,70.6,71.01,307257.0,71.6088,71.6386,70.0996,70.5067,307257.0
2025-02-04 10:00:00,71.03,71.41,70.65,70.95,1012157.0,70.5265,70.9038,70.1492,70.4471,1012157.0
2025-02-04 10:30:00,70.95,71.11,70.84,71.01,143653.0,70.4471,70.606,70.3379,70.5067,143653.0
2025-02-04 11:00:00,71.0,71.23,70.97,71.18,96265.0,70.4967,70.7251,70.4669,70.6755,96265.0
2025-02-04 11:30:00,71.18,71.24,71.07,71.17,195481.0,70.6755,70.735,70.5662,70.6655,195481.0
2025-02-04 12:00:00,71.16,71.34,71.11,71.16,215949.0,70.6556,70.8343,70.606,70.6556,215949.0
2025-02-04 12:30:00,71.16,71.45,71.03,71.41,561406.0,70.6556,70.9435,70.5265,70.9038,561406.0
2025-02-04 13:00:00,71.41,71.47,71.14,71.17,71136.0,70.9038,70.9634,70.6357,70.6655,71136.0
2025-02-04 13:30:00,71.17,71.36,71.11,71.28,70350.0,70.6655,70.8542,70.606,70.7747,70350.0
2025-02-04 14:00:00,71.29,71.41,71.27,71.3,134101.0,70.7847,70.9038,70.7648,70.7946,134101.0
2025-02-04 14:30:00,71.3,71.3,71.1,71.13,90795.0,70.7946,70.7946,70.596,70.6258,90795.0
2025-02-04 15:00:00,71.11,71.46,71.04,71.42,155400.0,70.606,70.9535,70.5365,70.9138,155400.0
2025-02-04 15:30:00,71.42,71.49,71.2,71.39,504569.0,70.9138,70.9833,70.6953,70.884,504569.0
2025-02-05 09:30:00,71.47,71.6,70.93,70.98,152291.0,70.9634,71.0925,70.4272,70.4769,152291.0
2025-02-05 10:00:00,71.01,71.06,70.56,70.8,170220.0,70.5067,70.5563,70.0599,70.2982,170220.0
2025-02-05 10:30:00,70.78,70.95,70.74,70.94,140055.0,70.2783,70.4471,70.2386,70.4372,140055.0
2025-02-05 11:00:00,70.95,71.01,70.8,70.96,203375.0,70.4471,70.5067,70.2982,70.457,203375.0
2025-02-05 11:30:00,70.97,71.14,70.93,71.03,169923.0,70.4669,70.6357,70.4272,70.5265,169923.0
2025-02-05 12:00:00,71.03,71.28,71.01,71.17,77859.0,70.5265,70.7747,70.5067,70.6655,77859.0
2025-02-05 12:30:00,71.19,71.2,70.97,71.0,117875.0,70.6854,70.6953,70.4669,70.4967,117875.0
2025-02-05 13:00:00,71.02,71.22,71.02,71.22,96101.0,70.5166,70.7152,70.5166,70.7152,96101.0
2025-02-05 13:30:00,71.19,71.33,71.18,71.18,109138.0,70.6854,70.8244,70.6755,70.6755,109138.0
2025-02-05 14:00:00,71.18,71.32,71.1,71.11,113432.0,70.6755,70.8145,70.596,70.606,113432.0
2025-02-05 14:30:00,71.12,71.13,70.84,70.86,151331.0,70.6159,70.6258,70.3379,70.3577,151331.0
2025-02-05 15:00:00,70.86,71.41,70.77,71.23,406803.0,70.3577,70.9038,70.2684,70.7251,406803.0
2025-02-05 15:30:00,71.23,71.51,71.23,71.38,455591.0,70.7251,71.0031,70.7251,70.874,455591.0
2025-02-06 09:30:00,71.97,72.1,71.22,71.64,120660.0,71.4599,71.5889,70.7152,71.1322,120660.0
2025-02-06 10:00:00,71.63,71.79,71.55,71.65,95500.0,71.1223,71.2811,71.0428,71.1421,95500.0
2025-02-06 10:30:00,71.64,71.73,71.53,71.72,111182.0,71.1322,71.2216,71.023,71.2116,111182.0
2025-02-06 11:00:00,71.72,71.74,71.58,71.58,71994.0,71.2116,71.2315,71.0726,71.0726,71994.0
2025-02-06 11:30:00,71.59,71.62,71.4,71.44,63819.0,71.0826,71.1123,70.8939,70.9336,63819.0
2025-02-06 12:00:00,71.44,71.44,71.32,71.41,44573.0,70.9336,70.9336,70.8145,70.9038,44573.0
2025-02-06 12:30:00,71.4,71.53,71.35,71.47,42717.0,70.8939,71.023,70.8443,70.9634,42717.0
2025-02-06 13:00:00,71.45,71.46,71.31,71.34,53442.0,70.9435,70.9535,70.8045,70.8343,53442.0
2025-02-06 13:30:00,71.37,71.38,70.93,70.98,85016.0,70.8641,70.874,70.4272,70.4769,85016.0
2025-02-06 14:00:00,70.98,71.19,70.98,71.15,56394.0,70.4769,70.6854,70.4769,70.6457,56394.0
2025-02-06 14:30:00,71.14,71.25,71.06,71.2,67962.0,70.6357,70.745,70.5563,70.6953,67962.0
2025-02-06 15:00:00,71.2,71.39,71.17,71.2,97060.0,70.6953,70.884,70.6655,70.6953,97060.0
2025-02-06 15:30:00,71.19,71.32,71.12,71.25,387947.0,70.6854,70.8145,70.6159,70.745,387947.0
2025-02-07 09:30:00,71.25,71.62,71.08,71.44,130498.0,70.745,71.1123,70.5762,70.9336,130498.0
2025-02-07 10:00:00,71.39,71.45,71.02,71.1,132486.0,70.884,70.9435,70.5166,70.596,132486.0
2025-02-07 10:30:00,71.05,71.21,70.89,71.13,137278.0,70.5464,70.7052,70.3875,70.6258,137278.0
2025-02-07 11:00:00,71.13,71.58,71.06,71.36,249756.0,70.6258,71.0726,70.5563,70.8542,249756.0
2025-02-07 11:30:00,71.38,71.5,71.19,71.19,67202.0,70.874,70.9932,70.6854,70.6854,67202.0
2025-02-07 12:00:00,71.18,71.36,71.15,71.19,64631.0,70.6755,70.8542,70.6457,70.6854,64631.0
2025-02-07 12:30:00,71.2,71.32,71.15,71.17,84126.0,70.6953,70.8145,70.6457,70.6655,84126.0
2025-02-07 13:00:00,71.17,71.32,70.99,71.0,83470.0,70.6655,70.8145,70.4868,70.4967,83470.0
2025-02-07 13:30:00,71.0,71.13,70.99,71.05,76400.0,70.4967,70.6258,70.4868,70.5464,76400.0
2025-02-07 14:00:00,71.05,71.17,71.03,71.09,128154.0,70.5464,70.6655,70.5265,70.5861,128154.0
2025-02-07 14:30:00,71.1,71.22,70.95,71.19,200115.0,70.596,70.7152,70.4471,70.6854,200115.0
2025-02-07 15:00:00,71.19,71.22,70.99,71.15,226557.0,70.6854,70.7152,70.4868,70.6457,226557.0
2025-02-07 15:30:00,71.15,71.25,70.98,71.13,473632.0,70.6457,70.745,70.4769,70.6258,473632.0
2025-02-10 09:30:00,71.19,71.32,70.38,70.54,226786.0,70.6854,70.8145,69.8811,70.04,226786.0
2025-02-10 10:00:00,70.54,70.75,70.29,70.29,177781.0,70.04,70.2485,69.7918,69.7918,177781.0
2025-02-10 10:30:00,70.29,70.54,70.07,70.54,207357.0,69.7918,70.04,69.5733,70.04,207357.0
2025-02-10 11:00:00,70.54,70.56,70.18,70.28,292393.0,70.04,70.0599,69.6825,69.7818,292393.0
2025-02-10 11:30:00,70.29,70.3,70.07,70.09,145191.0,69.7918,69.8017,69.5733,69.5932,145191.0
2025-02-10 12:00:00,70.1,70.16,69.96,70.1,159839.0,69.6031,69.6627,69.4641,69.6031,159839.0
2025-02-10 12:30:00,70.1,70.18,70.05,70.08,88372.0,69.6031,69.6825,69.5535,69.5833,88372.0
2025-02-10 13:00:00,70.08,70.24,70.07,70.17,106800.0,69.5833,69.7421,69.5733,69.6726,106800.0
2025-02-10 13:30:00,70.16,70.26,70.12,70.13,93981.0,69.6627,69.762,69.623,69.6329,93981.0
2025-02-10 14:00:00,70.13,70.17,70.06,70.07,83167.0,69.6329,69.6726,69.5634,69.5733,83167.0
2025-02-10 14:30:00,70.08,70.21,69.94,70.19,159004.0,69.5833,69.7123,69.4442,69.6925,159004.0
2025-02-10 15:00:00,70.19,70.26,70.01,70.12,156959.0,69.6925,69.762,69.5138,69.623,156959.0
2025-02-10 15:30:00,70.12,70.22,70.0,70.2,694777.0,69.623,69.7223,69.5038,69.7024,694777.0
2025-02-11 09:30:00,70.01,70.34,69.99,70.27,94746.0,69.5138,69.8414,69.4939,69.7719,94746.0
2025-02-11 10:00:00,70.26,70.3,70.01,70.05,81847.0,69.762,69.8017,69.5138,69.5535,81847.0
2025-02-11 10:30:00,70.06,70.43,70.06,70.42,127664.0,69.5634,69.9308,69.5634,69.9208,127664.0
2025-02-11 11:00:00,70.44,70.52,70.4,70.45,57564.0,69.9407,70.0201,69.901,69.9506,57564.0
2025-02-11 11:30:00,70.45,70.53,70.42,70.48,131131.0,69.9506,70.0301,69.9208,69.9804,131131.0
2025-02-11 12:00:00,70.5,70.63,70.38,70.4,66188.0,70.0003,70.1294,69.8811,69.901,66188.0
2025-02-11 12:30:00,70.4,70.49,70.33,70.45,62845.0,69.901,69.9903,69.8315,69.9506,62845.0
2025-02-11 13:00:00,70.46,70.7,70.45,70.63,48663.0,69.9606,70.1989,69.9506,70.1294,48663.0
2025-02-11 13:30:00,70.64,70.72,70.55,70.58,64845.0,70.1393,70.2187,70.0499,70.0797,64845.0
2025-02-11 14:00:00,70.58,70.61,70.51,70.6,75585.0,70.0797,70.1095,70.0102,70.0996,75585.0
2025-02-11 14:30:00,70.6,70.71,70.57,70.63,64966.0,70.0996,70.2088,70.0698,70.1294,64966.0
2025-02-11 15:00:00,70.63,70.69,70.61,70.69,81583.0,70.1294,70.1889,70.1095,70.1889,81583.0
2025-02-11 15:30:00,70.69,70.77,70.49,70.55,375743.0,70.1889,70.2684,69.9903,70.0499,375743.0
2025-02-12 09:30:00,69.99,70.33,69.93,70.14,168867.0,69.4939,69.8315,69.4343,69.6428,168867.0
2025-02-12 10:00:00,70.14,70.6,70.14,70.48,97434.0,69.6428,70.0996,69.6428,69.9804,97434.0
2025-02-12 10:30:00,70.5,70.59,70.28,70.32,116388.0,70.0003,70.0896,69.7818,69.8216,116388.0
2025-02-12 11:00:00,70.34,70.45,70.2,70.23,104880.0,69.8414,69.9506,69.7024,69.7322,104880.0
2025-02-12 11:30:00,70.24,70.41,70.18,70.4,111458.0,69.7421,69.9109,69.6825,69.901,111458.0
2025-02-12 12:00:00,70.38,70.57,70.32,70.57,75515.0,69.8811,70.0698,69.8216,70.0698,75515.0
2025-02-12 12:30:00,70.56,70.69,70.41,70.45,67257.0,70.0599,70.1889,69.9109,69.9506,67257.0
2025-02-12 13:00:00,70.45,70.51,70.21,70.21,65380.0,69.9506,70.0102,69.7123,69.7123,65380.0
2025-02-12 13:30:00,70.23,70.26,70.09,70.14,64030.0,69.7322,69.762,69.5932,69.6428,64030.0
2025-02-12 14:00:00,70.15,70.3,70.11,70.24,94780.0,69.6528,69.8017,69.613,69.7421,94780.0
2025-02-12 14:30:00,70.27,70.34,70.08,70.1,79172.0,69.7719,69.8414,69.5833,69.6031,79172.0
2025-02-12 15:00:00,70.11,70.17,69.95,69.97,99411.0,69.613,69.6726,69.4542,69.474,99411.0
2025-02-12 15:30:00,69.98,70.22,69.94,70.2,366764.0,69.484,69.7223,69.4442,69.7024,366764.0
2025-02-13 09:30:00,70.55,70.75,70.02,70.03,114608.0,70.0499,70.2485,69.5237,69.5336,114608.0
2025-02-13 10:00:00,70.05,70.33,70.05,70.13,95272.0,69.5535,69.8315,69.5535,69.6329,95272.0
2025-02-13 10:30:00,70.15,70.22,69.92,70.17,133063.0,69.6528,69.7223,69.4244,69.6726,133063.0
2025-02-13 11:00:00,70.18,70.75,70.16,70.73,70393.0,69.6825,70.2485,69.6627,70.2286,70393.0
2025-02-13 11:30:00,70.72,70.84,70.63,70.81,90404.0,70.2187,70.3379,70.1294,70.3081,90404.0
2025-02-13 12:00:00,70.79,71.04,70.77,71.04,56165.0,70.2882,70.5365,70.2684,70.5365,56165.0
2025-02-13 12:30:00,71.04,71.27,70.99,71.21,166963.0,70.5365,70.7648,70.4868,70.7052,166963.0
2025-02-13 13:00:00,71.21,71.54,71.17,71.53,95595.0,70.7052,71.0329,70.6655,71.023,95595.0
2025-02-13 13:30:00,71.53,71.69,71.49,71.66,109037.0,71.023,71.1818,70.9833,71.1521,109037.0
2025-02-13 14:00:00,71.65,71.85,71.64,71.74,90520.0,71.1421,71.3407,71.1322,71.2315,90520.0
2025-02-13 14:30:00,71.74,71.9,71.73,71.78,100097.0,71.2315,71.3904,71.2216,71.2712,100097.0
2025-02-13 15:00:00,71.77,71.87,71.66,71.87,249465.0,71.2613,71.3606,71.1521,71.3606,249465.0
2025-02-13 15:30:00,71.87,71.89,71.65,71.88,473303.0,71.3606,71.3804,71.1421,71.3705,473303.0
2025-02-14 09:30:00,71.75,72.27,71.57,71.76,131835.0,71.2414,71.7577,71.0627,71.2513,131835.0
2025-02-14 10:00:00,71.77,71.92,71.61,71.73,91945.0,71.2613,71.4102,71.1024,71.2216,91945.0
2025-02-14 10:30:00,71.73,71.77,71.42,71.5,93471.0,71.2216,71.2613,70.9138,70.9932,93471.0
2025-02-14 11:00:00,71.49,71.58,71.4,71.48,112188.0,70.9833,71.0726,70.8939,70.9733,112188.0
2025-02-14 11:30:00,71.47,71.55,71.37,71.45,45267.0,70.9634,71.0428,70.8641,70.9435,45267.0
2025-02-14 12:00:00,71.45,71.55,71.39,71.45,65597.0,70.9435,71.0428,70.884,70.9435,65597.0
2025-02-14 12:30:00,71.46,71.63,71.38,71.61,76326.0,70.9535,71.1223,70.874,71.1024,76326.0
2025-02-14 13:00:00,71.58,71.58,71.41,71.46,58326.0,71.0726,71.0726,70.9038,70.9535,58326.0
2025-02-14 13:30:00,71.46,71.49,71.31,71.36,82617.0,70.9535,70.9833,70.8045,70.8542,82617.0
2025-02-14 14:00:00,71.36,71.49,71.27,71.42,204343.0,70.8542,70.9833,70.7648,70.9138,204343.0
2025-02-14 14:30:00,71.42,71.44,71.27,71.31,102533.0,70.9138,70.9336,70.7648,70.8045,102533.0
2025-02-14 15:00:00,71.31,71.34,71.16,71.18,95069.0,70.8045,70.8343,70.6556,70.6755,95069.0
2025-02-14 15:30:00,71.18,71.18,70.98,71.1,386764.0,70.6755,70.6755,70.4769,70.596,386764.0
2025-02-18 09:30:00,71.02,71.38,70.26,70.38,296324.0,70.5166,70.874,69.762,69.8811,296324.0
2025-02-18 10:00:00,70.35,70.42,70.04,70.31,163971.0,69.8513,69.9208,69.5435,69.8116,163971.0
2025-02-18 10:30:00,70.29,70.76,70.24,70.62,137915.0,69.7918,70.2584,69.7421,70.1194,137915.0
2025-02-18 11:00:00,70.58,70.64,70.25,70.4,577044.0,70.0797,70.1393,69.7521,69.901,577044.0
2025-02-18 11:30:00,70.4,70.41,70.21,70.32,107756.0,69.901,69.9109,69.7123,69.8216,107756.0
2025-02-18 12:00:00,70.3,70.33,70.2,70.33,122826.0,69.8017,69.8315,69.7024,69.8315,122826.0
2025-02-18 12:30:00,70.34,70.35,70.15,70.22,191504.0,69.8414,69.8513,69.6528,69.7223,191504.0
2025-02-18 13:00:00,70.24,70.31,70.15,70.28,81825.0,69.7421,69.8116,69.6528,69.7818,81825.0
2025-02-18 13:30:00,70.32,70.34,70.08,70.09,118108.0,69.8216,69.8414,69.5833,69.5932,118108.0
2025-02-18 14:00:00,70.1,70.13,69.91,70.07,329207.0,69.6031,69.6329,69.4145,69.5733,329207.0
2025-02-18 14:30:00,70.06,70.1,69.87,69.87,107340.0,69.5634,69.6031,69.3747,69.3747,107340.0
2025-02-18 15:00:00,69.88,70.16,69.78,70.1,231001.0,69.3847,69.6627,69.2854,69.6031,231001.0
2025-02-18 15:30:00,70.1,70.33,69.98,70.0,919943.0,69.6031,69.8315,69.484,69.5038,919943.0
2025-02-19 09:30:00,70.42,70.64,70.05,70.31,217989.0,69.9208,70.1393,69.5535,69.8116,217989.0
2025-02-19 10:00:00,70.31,70.61,70.31,70.56,181326.0,69.8116,70.1095,69.8116,70.0599,181326.0
2025-02-19 10:30:00,70.55,70.74,70.48,70.58,307046.0,70.0499,70.2386,69.9804,70.0797,307046.0
2025-02-19 11:00:00,70.61,70.7,70.5,70.59,704101.0,70.1095,70.1989,70.0003,70.0896,704101.0
2025-02-19 11:30:00,70.59,70.61,70.47,70.53,115598.0,70.0896,70.1095,69.9705,70.0301,115598.0
2025-02-19 12:00:00,70.53,70.67,70.52,70.65,166093.0,70.0301,70.1691,70.0201,70.1492,166093.0
2025-02-19 12:30:00,70.65,70.78,70.61,70.72,322890.0,70.1492,70.2783,70.1095,70.2187,322890.0
2025-02-19 13:00:00,70.72,70.77,70.67,70.75,263705.0,70.2187,70.2684,70.1691,70.2485,263705.0
2025-02-19 13:30:00,70.75,71.04,70.7,70.96,1609691.0,70.2485,70.5365,70.1989,70.457,1609691.0
2025-02-19 14:00:00,70.98,71.0,70.91,70.95,140291.0,70.4769,70.4967,70.4074,70.4471,140291.0
2025-02-19 14:30:00,70.95,70.96,70.7,70.89,177249.0,70.4471,70.457,70.1989,70.3875,177249.0
2025-02-19 15:00:00,70.89,70.94,70.76,70.9,307113.0,70.3875,70.4372,70.2584,70.3974,307113.0
2025-02-19 15:30:00,70.9,70.98,70.58,70.7,980552.0,70.3974,70.4769,70.0797,70.1989,980552.0
2025-02-20 09:30:00,70.52,71.2,70.49,70.75,351743.0,70.0201,70.6953,69.9903,70.2485,351743.0
2025-02-20 10:00:00,70.8,71.09,70.55,70.67,391931.0,70.2982,70.5861,70.0499,70.1691,391931.0
2025-02-20 10:30:00,70.69,70.79,70.62,70.77,70977.0,70.1889,70.2882,70.1194,70.2684,70977.0
2025-02-20 11:00:00,70.78,70.85,70.67,70.71,85895.0,70.2783,70.3478,70.1691,70.2088,85895.0
2025-02-20 11:30:00,70.71,70.71,70.44,70.49,106558.0,70.2088,70.2088,69.9407,69.9903,106558.0
2025-02-20 12:00:00,70.49,70.64,70.46,70.64,64339.0,69.9903,70.1393,69.9606,70.1393,64339.0
2025-02-20 12:30:00,70.64,70.64,70.48,70.54,53978.0,70.1393,70.1393,69.9804,70.04,53978.0
2025-02-20 13:00:00,70.54,70.64,70.52,70.53,86349.0,70.04,70.1393,70.0201,70.0301,86349.0
2025-02-20 13:30:00,70.54,70.87,70.54,70.79,139027.0,70.04,70.3677,70.04,70.2882,139027.0
2025-02-20 14:00:00,70.78,70.83,70.65,70.8,455291.0,70.2783,70.3279,70.1492,70.2982,455291.0
2025-02-20 14:30:00,70.79,70.82,70.66,70.72,305054.0,70.2882,70.318,70.1591,70.2187,305054.0
2025-02-20 15:00:00,70.72,70.89,70.6,70.8,717861.0,70.2187,70.3875,70.0996,70.2982,717861.0
2025-02-20 15:30:00,70.8,71.25,70.7,71.2,1035980.0,70.2982,70.745,70.1989,70.6953,1035980.0
2025-02-21 09:30:00,71.11,71.99,71.0,71.97,181468.0,70.606,71.4797,70.4967,71.4599,181468.0
2025-02-21 10:00:00,71.92,72.62,71.76,72.45,189333.0,71.4102,72.1053,71.2513,71.9365,189333.0
2025-02-21 10:30:00,72.45,72.61,72.3,72.36,104203.0,71.9365,72.0953,71.7875,71.8471,104203.0
2025-02-21 11:00:00,72.36,72.72,72.33,72.65,83858.0,71.8471,72.2045,71.8173,72.135,83858.0
2025-02-21 11:30:00,72.64,72.83,72.58,72.74,109706.0,72.1251,72.3138,72.0655,72.2244,109706.0
2025-02-21 12:00:00,72.75,72.83,72.43,72.43,82914.0,72.2343,72.3138,71.9166,71.9166,82914.0
2025-02-21 12:30:00,72.43,72.81,72.41,72.72,200419.0,71.9166,72.2939,71.8967,72.2045,200419.0
2025-02-21 13:00:00,72.73,73.01,72.68,72.93,209054.0,72.2145,72.4925,72.1648,72.4131,209054.0
2025-02-21 13:30:00,72.95,73.12,72.88,73.04,402133.0,72.4329,72.6017,72.3634,72.5223,402133.0
2025-02-21 14:00:00,73.02,73.38,73.01,73.17,179295.0,72.5024,72.8599,72.4925,72.6514,179295.0
2025-02-21 14:30:00,73.16,73.3,72.98,73.21,320718.0,72.6414,72.7804,72.4627,72.6911,320718.0
2025-02-21 15:00:00,73.22,73.25,73.01,73.13,336647.0,72.701,72.7308,72.4925,72.6116,336647.0
2025-02-21 15:30:00,73.13,73.25,73.08,73.22,858340.0,72.6116,72.7308,72.562,72.701,858340.0
2025-02-24 09:30:00,73.14,73.58,72.86,73.51,135546.0,72.6216,73.0584,72.3435,72.9889,135546.0
2025-02-24 10:00:00,73.55,74.02,73.46,73.93,154519.0,73.0287,73.4953,72.9393,73.406,154519.0
2025-02-24 10:30:00,73.88,74.14,73.75,73.95,124441.0,73.3563,73.6145,73.2272,73.4258,124441.0
2025-02-24 11:00:00,73.95,74.0,73.6,73.64,104851.0,73.4258,73.4755,73.0783,73.118,104851.0
2025-02-24 11:30:00,73.63,73.66,73.39,73.45,78002.0,73.1081,73.1379,72.8698,72.9294,78002.0
2025-02-24 12:00:00,73.46,73.54,73.35,73.44,56616.0,72.9393,73.0187,72.8301,72.9194,56616.0
2025-02-24 12:30:00,73.45,73.6,73.39,73.51,66240.0,72.9294,73.0783,72.8698,72.9889,66240.0
2025-02-24 13:00:00,73.49,73.54,73.35,73.47,104156.0,72.9691,73.0187,72.8301,72.9492,104156.0
2025-02-24 13:30:00,73.47,73.47,73.25,73.34,77013.0,72.9492,72.9492,72.7308,72.8201,77013.0
2025-02-24 14:00:00,73.33,73.6,73.33,73.59,135394.0,72.8102,73.0783,72.8102,73.0684,135394.0
2025-02-24 14:30:00,73.6,73.69,73.55,73.67,76630.0,73.0783,73.1677,73.0287,73.1478,76630.0
2025-02-24 15:00:00,73.68,73.81,73.68,73.75,115360.0,73.1577,73.2868,73.1577,73.2272,115360.0
2025-02-24 15:30:00,73.76,73.85,73.5,73.66,423264.0,73.2372,73.3265,72.979,73.1379,423264.0
2025-02-25 09:30:00,73.8,74.28,73.51,73.91,268936.0,73.2769,73.7535,72.9889,73.3861,268936.0
2025-02-25 10:00:00,73.9,74.34,73.84,74.14,190382.0,73.3762,73.8131,73.3166,73.6145,190382.0
2025-02-25 10:30:00,74.14,74.14,73.78,73.95,101061.0,73.6145,73.6145,73.257,73.4258,101061.0
2025-02-25 11:00:00,73.96,74.57,73.91,74.23,276968.0,73.4358,74.0414,73.3861,73.7038,276968.0
2025-02-25 11:30:00,74.21,74.42,74.09,74.27,102188.0,73.684,73.8925,73.5648,73.7436,102188.0
2025-02-25 12:00:00,74.27,74.32,74.04,74.29,115789.0,73.7436,73.7932,73.5152,73.7634,115789.0
2025-02-25 12:30:00,74.3,74.37,74.05,74.2,106203.0,73.7733,73.8428,73.5251,73.6741,106203.0
2025-02-25 13:00:00,74.22,74.38,74.15,74.19,63767.0,73.6939,73.8528,73.6244,73.6641,63767.0
2025-02-25 13:30:00,74.18,74.32,74.18,74.25,84739.0,73.6542,73.7932,73.6542,73.7237,84739.0
2025-02-25 14:00:00,74.24,74.25,73.96,73.97,119432.0,73.7138,73.7237,73.4358,73.4457,119432.0
2025-02-25 14:30:00,73.97,74.23,73.96,74.15,106212.0,73.4457,73.7038,73.4358,73.6244,106212.0
2025-02-25 15:00:00,74.15,74.26,74.0,74.15,266622.0,73.6244,73.7336,73.4755,73.6244,266622.0
2025-02-25 15:30:00,74.15,74.52,73.91,74.43,643864.0,73.6244,73.9918,73.3861,73.9024,643864.0
2025-02-26 09:30:00,74.74,74.74,74.12,74.2,178553.0,74.2102,74.2102,73.5946,73.6741,178553.0
2025-02-26 10:00:00,74.21,74.3,74.03,74.15,113382.0,73.684,73.7733,73.5053,73.6244,113382.0
2025-02-26 10:30:00,74.13,74.36,74.09,74.27,45956.0,73.6045,73.8329,73.5648,73.7436,45956.0
2025-02-26 11:00:00,74.25,74.36,74.06,74.24,87505.0,73.7237,73.8329,73.535,73.7138,87505.0
2025-02-26 11:30:00,74.25,74.28,74.07,74.13,43263.0,73.7237,73.7535,73.545,73.6045,43263.0
2025-02-26 12:00:00,74.15,74.16,73.89,74.03,53822.0,73.6244,73.6343,73.3662,73.5053,53822.0
2025-02-26 12:30:00,74.05,74.14,73.91,74.0,56445.0,73.5251,73.6145,73.3861,73.4755,56445.0
2025-02-26 13:00:00,74.0,74.18,73.95,73.98,72373.0,73.4755,73.6542,73.4258,73.4556,72373.0
2025-02-26 13:30:00,73.97,73.99,73.81,73.89,94361.0,73.4457,73.4655,73.2868,73.3662,94361.0
2025-02-26 14:00:00,73.89,73.99,73.67,73.98,74012.0,73.3662,73.4655,73.1478,73.4556,74012.0
2025-02-26 14:30:00,73.96,74.2,73.96,74.12,63823.0,73.4358,73.6741,73.4358,73.5946,63823.0
2025-02-26 15:00:00,74.13,74.49,74.11,74.46,166986.0,73.6045,73.962,73.5847,73.9322,166986.0
2025-02-26 15:30:00,74.47,74.65,74.21,74.28,716844.0,73.9421,74.1209,73.684,73.7535,716844.0
2025-02-27 09:30:00,74.09,74.82,73.94,74.73,118625.0,73.5648,74.2897,73.4159,74.2003,118625.0
2025-02-27 10:00:00,74.78,74.91,74.32,74.69,48162.0,74.2499,74.379,73.7932,74.1606,48162.0
2025-02-27 10:30:00,74.65,74.8,74.49,74.65,95070.0,74.1209,74.2698,73.962,74.1209,95070.0
2025-02-27 11:00:00,74.66,74.89,74.61,74.74,67662.0,74.1308,74.3592,74.0811,74.2102,67662.0
2025-02-27 11:30:00,74.73,74.79,74.49,74.53,83306.0,74.2003,74.2599,73.962,74.0017,83306.0
2025-02-27 12:00:00,74.54,74.81,74.48,74.78,54897.0,74.0116,74.2797,73.9521,74.2499,54897.0
2025-02-27 12:30:00,74.79,74.81,74.67,74.76,61925.0,74.2599,74.2797,74.1407,74.2301,61925.0
2025-02-27 13:00:00,74.78,74.96,74.77,74.92,53246.0,74.2499,74.4287,74.24,74.3889,53246.0
2025-02-27 13:30:00,74.91,75.02,74.9,74.9,56118.0,74.379,74.4882,74.3691,74.3691,56118.0
2025-02-27 14:00:00,74.9,75.11,74.89,75.03,79225.0,74.3691,74.5776,74.3592,74.4982,79225.0
2025-02-27 14:30:00,75.02,75.03,74.81,74.81,101913.0,74.4882,74.4982,74.2797,74.2797,101913.0
2025-02-27 15:00:00,74.8,74.91,74.64,74.68,145060.0,74.2698,74.379,74.1109,74.1506,145060.0
2025-02-27 15:30:00,74.67,74.83,74.56,74.72,369519.0,74.1407,74.2996,74.0315,74.1904,369519.0
2025-02-28 09:30:00,75.15,76.06,74.8,75.88,156126.0,74.6173,75.5209,74.2698,75.3421,156126.0
2025-02-28 10:00:00,75.87,75.93,75.25,75.41,79493.0,75.3322,75.3918,74.7166,74.8755,79493.0
2025-02-28 10:30:00,75.42,75.55,75.23,75.43,42188.0,74.8854,75.0145,74.6968,74.8953,42188.0
2025-02-28 11:00:00,75.41,75.44,75.08,75.15,69514.0,74.8755,74.9053,74.5478,74.6173,69514.0
2025-02-28 11:30:00,75.16,75.32,75.03,75.27,118234.0,74.6272,74.7861,74.4982,74.7365,118234.0
2025-02-28 12:00:00,75.27,75.4,75.23,75.27,58857.0,74.7365,74.8655,74.6968,74.7365,58857.0
2025-02-28 12:30:00,75.29,75.4,75.18,75.31,126505.0,74.7563,74.8655,74.6471,74.7762,126505.0
2025-02-28 13:00:00,75.31,75.35,75.04,75.12,74257.0,74.7762,74.8159,74.5081,74.5875,74257.0
2025-02-28 13:30:00,75.12,75.2,75.09,75.12,62112.0,74.5875,74.667,74.5577,74.5875,62112.0
2025-02-28 14:00:00,75.12,75.22,75.06,75.19,99530.0,74.5875,74.6868,74.528,74.657,99530.0
2025-02-28 14:30:00,75.19,75.39,75.18,75.39,162575.0,74.657,74.8556,74.6471,74.8556,162575.0
2025-02-28 15:00:00,75.39,75.45,75.28,75.3,136054.0,74.8556,74.9152,74.7464,74.7663,136054.0
2025-02-28 15:30:00,75.29,75.69,75.2,75.56,1230637.0,74.7563,75.1535,74.667,75.0244,1230637.0
2025-03-03 09:30:00,75.7,76.55,75.65,76.2,190833.0,75.1634,76.0074,75.1138,75.6599,190833.0
2025-03-03 10:00:00,76.18,76.48,76.01,76.22,100419.0,75.64,75.9379,75.4712,75.6797,100419.0
2025-03-03 10:30:00,76.22,76.3,75.95,76.02,131153.0,75.6797,75.7592,75.4116,75.4812,131153.0
2025-03-03 11:00:00,76.04,76.08,75.83,75.84,97482.0,75.501,75.5407,75.2925,75.3024,97482.0
2025-03-03 11:30:00,75.84,75.84,75.66,75.76,71452.0,75.3024,75.3024,75.1237,75.223,71452.0
2025-03-03 12:00:00,75.75,76.1,75.73,76.09,60551.0,75.2131,75.5606,75.1932,75.5507,60551.0
2025-03-03 12:30:00,76.09,76.4,76.08,76.25,81543.0,75.5507,75.8585,75.5407,75.7095,81543.0
2025-03-03 13:00:00,76.24,76.29,76.02,76.06,79464.0,75.6996,75.7492,75.4812,75.5209,79464.0
2025-03-03 13:30:00,76.06,76.22,75.98,76.0,75688.0,75.5209,75.6797,75.4414,75.4613,75688.0
2025-03-03 14:00:00,76.0,76.08,75.86,75.87,66880.0,75.4613,75.5407,75.3223,75.3322,66880.0
2025-03-03 14:30:00,75.88,75.98,75.69,75.71,85732.0,75.3421,75.4414,75.1535,75.1733,85732.0
2025-03-03 15:00:00,75.7,75.7,75.43,75.47,206347.0,75.1634,75.1634,74.8953,74.935,206347.0
2025-03-03 15:30:00,75.47,75.73,75.37,75.71,345745.0,74.935,75.1932,74.8358,75.1733,345745.0
2025-03-04 09:30:00,75.86,77.25,75.58,76.78,342699.0,75.3223,76.7024,75.0443,76.2358,342699.0
2025-03-04 10:00:00,76.69,77.37,76.64,77.3,692069.0,76.1464,76.8216,76.0968,76.7521,692069.0
2025-03-04 10:30:00,77.26,77.34,76.45,76.59,173730.0,76.7124,76.7918,75.9081,76.0471,173730.0
2025-03-04 11:00:00,76.61,76.95,76.42,76.73,321253.0,76.067,76.4046,75.8783,76.1861,321253.0
2025-03-04 11:30:00,76.76,76.77,75.96,75.98,186635.0,76.2159,76.2258,75.4216,75.4414,186635.0
2025-03-04 12:00:00,75.99,76.15,75.89,76.0,105957.0,75.4514,75.6102,75.3521,75.4613,105957.0
2025-03-04 12:30:00,76.01,76.11,75.88,75.98,86002.0,75.4712,75.5705,75.3421,75.4414,86002.0
2025-03-04 13:00:00,75.98,76.02,75.85,75.93,95913.0,75.4414,75.4812,75.3124,75.3918,95913.0
2025-03-04 13:30:00,75.93,75.98,75.75,75.91,74056.0,75.3918,75.4414,75.2131,75.3719,74056.0
2025-03-04 14:00:00,75.92,76.06,75.56,75.61,108342.0,75.3819,75.5209,75.0244,75.0741,108342.0
2025-03-04 14:30:00,75.61,75.86,75.53,75.82,145319.0,75.0741,75.3223,74.9946,75.2826,145319.0
2025-03-04 15:00:00,75.85,75.86,75.55,75.61,163507.0,75.3124,75.3223,75.0145,75.0741,163507.0
2025-03-04 15:30:00,75.62,75.74,74.83,74.94,671806.0,75.084,75.2031,74.2996,74.4088,671806.0
2025-03-05 09:30:00,74.66,75.63,74.43,74.8,200275.0,74.1308,75.0939,73.9024,74.2698,200275.0
2025-03-05 10:00:00,74.79,74.98,74.45,74.48,116850.0,74.2599,74.4485,73.9223,73.9521,116850.0
2025-03-05 10:30:00,74.49,74.82,74.49,74.72,86237.0,73.962,74.2897,73.962,74.1904,86237.0
2025-03-05 11:00:00,74.72,74.73,74.4,74.45,66942.0,74.1904,74.2003,73.8726,73.9223,66942.0
2025-03-05 11:30:00,74.45,74.53,74.17,74.28,76989.0,73.9223,74.0017,73.6443,73.7535,76989.0
2025-03-05 12:00:00,74.29,74.39,74.13,74.36,63767.0,73.7634,73.8627,73.6045,73.8329,63767.0
2025-03-05 12:30:00,74.35,74.57,74.33,74.57,88165.0,73.823,74.0414,73.8031,74.0414,88165.0
2025-03-05 13:00:00,74.55,74.64,74.34,74.48,52321.0,74.0216,74.1109,73.8131,73.9521,52321.0
2025-03-05 13:30:00,74.48,74.54,74.4,74.54,55445.0,73.9521,74.0116,73.8726,74.0116,55445.0
2025-03-05 14:00:00,74.53,74.65,74.51,74.65,70915.0,74.0017,74.1209,73.9819,74.1209,70915.0
2025-03-05 14:30:00,74.65,74.72,74.43,74.43,113219.0,74.1209,74.1904,73.9024,73.9024,113219.0
2025-03-05 15:00:00,74.44,74.59,74.43,74.52,110285.0,73.9124,74.0613,73.9024,73.9918,110285.0
2025-03-05 15:30:00,74.5,74.55,74.32,74.43,322602.0,73.9719,74.0216,73.7932,73.9024,322602.0
2025-03-06 09:30:00,73.88,74.51,73.88,74.25,148200.0,73.3563,73.9819,73.3563,73.7237,148200.0
2025-03-06 10:00:00,74.27,74.53,74.25,74.43,68614.0,73.7436,74.0017,73.7237,73.9024,68614.0
2025-03-06 10:30:00,74.43,74.5,74.3,74.43,66092.0,73.9024,73.9719,73.7733,73.9024,66092.0
2025-03-06 11:00:00,74.43,74.49,74.34,74.41,68603.0,73.9024,73.962,73.8131,73.8826,68603.0
2025-03-06 11:30:00,74.44,74.68,74.26,74.31,92654.0,73.9124,74.1506,73.7336,73.7833,92654.0
2025-03-06 12:00:00,74.31,74.41,74.15,74.28,56460.0,73.7833,73.8826,73.6244,73.7535,56460.0
2025-03-06 12:30:00,74.28,74.5,74.21,74.46,74520.0,73.7535,73.9719,73.684,73.9322,74520.0
2025-03-06 13:00:00,74.45,74.46,74.32,74.41,106115.0,73.9223,73.9322,73.7932,73.8826,106115.0
2025-03-06 13:30:00,74.43,74.93,74.4,74.92,62916.0,73.9024,74.3989,73.8726,74.3889,62916.0
2025-03-06 14:00:00,74.93,74.99,74.76,74.82,191444.0,74.3989,74.4585,74.2301,74.2897,191444.0
2025-03-06 14:30:00,74.83,74.97,74.74,74.78,128654.0,74.2996,74.4386,74.2102,74.2499,128654.0
2025-03-06 15:00:00,74.82,75.47,74.78,75.44,253202.0,74.2897,74.935,74.2499,74.9053,253202.0
2025-03-06 15:30:00,75.45,75.5,74.97,75.08,564621.0,74.9152,74.9648,74.4386,74.5478,564621.0
2025-03-07 09:30:00,74.75,75.84,74.35,75.78,476465.0,74.2202,75.3024,73.823,75.2429,476465.0
2025-03-07 10:00:00,75.78,76.23,75.44,76.16,274379.0,75.2429,75.6897,74.9053,75.6202,274379.0
2025-03-07 10:30:00,76.16,76.76,75.98,76.56,238546.0,75.6202,76.2159,75.4414,76.0173,238546.0
2025-03-07 11:00:00,76.54,76.63,76.31,76.36,172467.0,75.9975,76.0868,75.7691,75.8187,172467.0
2025-03-07 11:30:00,76.34,76.62,76.13,76.61,200655.0,75.7989,76.0769,75.5904,76.067,200655.0
2025-03-07 12:00:00,76.63,76.88,76.51,76.63,277418.0,76.0868,76.3351,75.9677,76.0868,277418.0
2025-03-07 12:30:00,76.63,76.92,76.46,76.73,314965.0,76.0868,76.3748,75.918,76.1861,314965.0
2025-03-07 13:00:00,76.74,76.94,76.59,76.67,185689.0,76.196,76.3946,76.0471,76.1265,185689.0
2025-03-07 13:30:00,76.68,76.87,76.66,76.73,324603.0,76.1365,76.3251,76.1166,76.1861,324603.0
2025-03-07 14:00:00,76.73,76.81,76.49,76.51,107340.0,76.1861,76.2656,75.9478,75.9677,107340.0
2025-03-07 14:30:00,76.53,76.57,76.28,76.3,141826.0,75.9875,76.0273,75.7393,75.7592,141826.0
2025-03-07 15:00:00,76.28,76.54,76.26,76.46,123767.0,75.7393,75.9975,75.7194,75.918,123767.0
2025-03-07 15:30:00,76.46,76.62,76.19,76.54,600789.0,75.918,76.0769,75.6499,75.9975,600789.0
2025-03-10 09:30:00,76.88,77.86,76.39,77.75,184424.0,76.3351,77.3081,75.8485,77.1989,184424.0
2025-03-10 10:00:00,77.77,77.88,77.42,77.86,149681.0,77.2187,77.328,76.8712,77.3081,149681.0
2025-03-10 10:30:00,77.87,78.65,77.73,78.58,137187.0,77.318,78.0925,77.179,78.023,137187.0
2025-03-10 11:00:00,78.59,78.82,78.18,78.26,164352.0,78.0329,78.2613,77.6258,77.7053,164352.0
2025-03-10 11:30:00,78.3,78.32,77.81,77.97,141561.0,77.745,77.7648,77.2585,77.4173,141561.0
2025-03-10 12:00:00,78.0,78.16,77.94,78.04,65737.0,77.4471,77.606,77.3875,77.4868,65737.0
2025-03-10 12:30:00,78.04,78.41,78.03,78.26,73808.0,77.4868,77.8542,77.4769,77.7053,73808.0
2025-03-10 13:00:00,78.28,78.28,77.99,78.1,62097.0,77.7251,77.7251,77.4372,77.5464,62097.0
2025-03-10 13:30:00,78.11,78.31,78.06,78.23,77559.0,77.5563,77.7549,77.5067,77.6755,77559.0
2025-03-10 14:00:00,78.25,78.31,77.84,77.86,88121.0,77.6953,77.7549,77.2883,77.3081,88121.0
2025-03-10 14:30:00,77.85,77.86,77.13,77.19,112286.0,77.2982,77.3081,76.5833,76.6429,112286.0
2025-03-10 15:00:00,77.17,77.23,76.69,76.97,219991.0,76.623,76.6826,76.1464,76.4244,219991.0
2025-03-10 15:30:00,77.0,77.29,76.73,77.12,697555.0,76.4542,76.7421,76.1861,76.5734,697555.0
2025-03-11 09:30:00,76.88,76.97,75.05,75.49,219939.0,76.3351,76.4244,74.518,74.9549,219939.0
2025-03-11 10:00:00,75.49,75.72,75.03,75.62,167244.0,74.9549,75.1833,74.4982,75.084,167244.0
2025-03-11 10:30:00,75.61,75.65,74.67,74.7,117197.0,75.0741,75.1138,74.1407,74.1705,117197.0
2025-03-11 11:00:00,74.7,74.93,74.53,74.64,156496.0,74.1705,74.3989,74.0017,74.1109,156496.0
2025-03-11 11:30:00,74.62,75.06,74.51,74.77,101093.0,74.0911,74.528,73.9819,74.24,101093.0
2025-03-11 12:00:00,74.77,74.89,74.6,74.6,124846.0,74.24,74.3592,74.0712,74.0712,124846.0
2025-03-11 12:30:00,74.6,74.72,74.4,74.43,89417.0,74.0712,74.1904,73.8726,73.9024,89417.0
2025-03-11 13:00:00,74.42,74.56,74.31,74.53,100315.0,73.8925,74.0315,73.7833,74.0017,100315.0
2025-03-11 13:30:00,74.51,74.57,74.43,74.51,82509.0,73.9819,74.0414,73.9024,73.9819,82509.0
2025-03-11 14:00:00,74.49,74.86,74.49,74.84,76517.0,73.962,74.3294,73.962,74.3095,76517.0
2025-03-11 14:30:00,74.85,75.11,74.75,75.0,108189.0,74.3194,74.5776,74.2202,74.4684,108189.0
2025-03-11 15:00:00,75.0,75.04,74.63,74.65,125525.0,74.4684,74.5081,74.101,74.1209,125525.0
2025-03-11 15:30:00,74.65,74.95,74.43,74.51,485714.0,74.1209,74.4187,73.9024,73.9819,485714.0
2025-03-12 09:30:00,73.78,73.95,73.03,73.69,128376.0,73.257,73.4258,72.5123,73.1677,128376.0
2025-03-12 10:00:00,73.7,73.79,73.38,73.49,138120.0,73.1776,73.267,72.8599,72.9691,138120.0
2025-03-12 10:30:00,73.53,73.6,73.11,73.23,94918.0,73.0088,73.0783,72.5918,72.7109,94918.0
2025-03-12 11:00:00,73.23,73.4,73.13,73.28,75599.0,72.7109,72.8797,72.6116,72.7606,75599.0
2025-03-12 11:30:00,73.3,73.57,73.22,73.56,84536.0,72.7804,73.0485,72.701,73.0386,84536.0
2025-03-12 12:00:00,73.56,73.73,73.36,73.71,49863.0,73.0386,73.2074,72.84,73.1875,49863.0
2025-03-12 12:30:00,73.72,73.84,73.55,73.57,104994.0,73.1975,73.3166,73.0287,73.0485,104994.0
2025-03-12 13:00:00,73.56,73.9,73.54,73.88,106108.0,73.0386,73.3762,73.0187,73.3563,106108.0
2025-03-12 13:30:00,73.88,74.12,73.87,73.92,67829.0,73.3563,73.5946,73.3464,73.396,67829.0
2025-03-12 14:00:00,73.9,74.11,73.81,74.09,73844.0,73.3762,73.5847,73.2868,73.5648,73844.0
2025-03-12 14:30:00,74.09,74.31,74.06,74.17,96180.0,73.5648,73.7833,73.535,73.6443,96180.0
2025-03-12 15:00:00,74.16,74.17,73.76,73.82,87206.0,73.6343,73.6443,73.2372,73.2967,87206.0
2025-03-12 15:30:00,73.86,73.96,73.45,73.63,351215.0,73.3365,73.4358,72.9294,73.1081,351215.0
2025-03-13 09:30:00,73.83,73.83,73.13,73.41,124177.0,73.3067,73.3067,72.6116,72.8897,124177.0
2025-03-13 10:00:00,73.45,73.61,72.79,72.84,103774.0,72.9294,73.0882,72.274,72.3237,103774.0
2025-03-13 10:30:00,72.83,73.07,72.7,72.73,81157.0,72.3138,72.5521,72.1847,72.2145,81157.0
2025-03-13 11:00:00,72.73,72.78,72.47,72.55,130300.0,72.2145,72.2641,71.9563,72.0357,130300.0
2025-03-13 11:30:00,72.54,72.62,72.44,72.55,67926.0,72.0258,72.1053,71.9265,72.0357,67926.0
2025-03-13 12:00:00,72.6,72.82,72.58,72.61,57888.0,72.0854,72.3038,72.0655,72.0953,57888.0
2025-03-13 12:30:00,72.6,72.84,72.53,72.76,74418.0,72.0854,72.3237,72.0159,72.2443,74418.0
2025-03-13 13:00:00,72.75,72.83,72.64,72.66,69927.0,72.2343,72.3138,72.1251,72.145,69927.0
2025-03-13 13:30:00,72.66,72.74,72.56,72.57,63033.0,72.145,72.2244,72.0457,72.0556,63033.0
2025-03-13 14:00:00,72.57,72.7,72.52,72.61,66998.0,72.0556,72.1847,72.006,72.0953,66998.0
2025-03-13 14:30:00,72.6,72.92,72.58,72.85,73712.0,72.0854,72.4031,72.0655,72.3336,73712.0
2025-03-13 15:00:00,72.85,73.03,72.63,72.72,124442.0,72.3336,72.5123,72.1152,72.2045,124442.0
2025-03-13 15:30:00,72.72,72.78,72.53,72.65,363122.0,72.2045,72.2641,72.0159,72.135,363122.0
2025-03-14 09:30:00,72.46,72.8,72.04,72.73,116501.0,71.9464,72.284,71.5294,72.2145,116501.0
2025-03-14 10:00:00,72.74,72.77,72.38,72.51,107703.0,72.2244,72.2542,71.867,71.996,107703.0
2025-03-14 10:30:00,72.51,72.69,72.46,72.67,81170.0,71.996,72.1748,71.9464,72.1549,81170.0
2025-03-14 11:00:00,72.69,72.98,72.58,72.89,50928.0,72.1748,72.4627,72.0655,72.3733,50928.0
2025-03-14 11:30:00,72.95,73.02,72.8,72.96,43339.0,72.4329,72.5024,72.284,72.4428,43339.0
2025-03-14 12:00:00,72.96,72.97,72.78,72.93,32737.0,72.4428,72.4528,72.2641,72.4131,32737.0
2025-03-14 12:30:00,72.93,72.98,72.82,72.93,32067.0,72.4131,72.4627,72.3038,72.4131,32067.0
2025-03-14 13:00:00,72.97,73.16,72.97,72.99,69338.0,72.4528,72.6414,72.4528,72.4726,69338.0
2025-03-14 13:30:00,72.97,73.12,72.85,72.95,119242.0,72.4528,72.6017,72.3336,72.4329,119242.0
2025-03-14 14:00:00,72.95,73.11,72.95,72.99,71695.0,72.4329,72.5918,72.4329,72.4726,71695.0
2025-03-14 14:30:00,73.03,73.15,73.02,73.15,60124.0,72.5123,72.6315,72.5024,72.6315,60124.0
2025-03-14 15:00:00,73.16,73.19,73.1,73.11,63914.0,72.6414,72.6712,72.5818,72.5918,63914.0
2025-03-14 15:30:00,73.12,73.38,73.04,73.25,295524.0,72.6017,72.8599,72.5223,72.7308,295524.0
2025-03-17 09:30:00,73.35,74.13,73.09,73.89,76531.0,72.8301,73.6045,72.5719,73.3662,76531.0
2025-03-17 10:00:00,73.93,74.42,73.91,74.34,72744.0,73.406,73.8925,73.3861,73.8131,72744.0
2025-03-17 10:30:00,74.34,74.69,74.27,74.62,57602.0,73.8131,74.1606,73.7436,74.0911,57602.0
2025-03-17 11:00:00,74.62,74.71,74.55,74.65,43928.0,74.0911,74.1804,74.0216,74.1209,43928.0
2025-03-17 11:30:00,74.65,74.65,74.43,74.61,51264.0,74.1209,74.1209,73.9024,74.0811,51264.0
2025-03-17 12:00:00,74.6,74.63,74.51,74.55,52913.0,74.0712,74.101,73.9819,74.0216,52913.0
2025-03-17 12:30:00,74.54,74.71,74.45,74.67,54345.0,74.0116,74.1804,73.9223,74.1407,54345.0
2025-03-17 13:00:00,74.68,74.78,74.62,74.67,57872.0,74.1506,74.2499,74.0911,74.1407,57872.0
2025-03-17 13:30:00,74.67,74.82,74.67,74.81,47088.0,74.1407,74.2897,74.1407,74.2797,47088.0
2025-03-17 14:00:00,74.8,74.97,74.8,74.91,56179.0,74.2698,74.4386,74.2698,74.379,56179.0
2025-03-17 14:30:00,74.91,75.03,74.87,74.89,63417.0,74.379,74.4982,74.3393,74.3592,63417.0
2025-03-17 15:00:00,74.89,74.98,74.75,74.98,67811.0,74.3592,74.4485,74.2202,74.4485,67811.0
2025-03-17 15:30:00,74.98,74.99,74.71,74.73,302691.0,74.4485,74.4585,74.1804,74.2003,302691.0
2025-03-18 09:30:00,74.48,74.88,74.39,74.72,62892.0,73.9521,74.3492,73.8627,74.1904,62892.0
2025-03-18 10:00:00,74.73,75.09,74.73,74.87,59014.0,74.2003,74.5577,74.2003,74.3393,59014.0
2025-03-18 10:30:00,74.89,75.0,74.86,74.94,41622.0,74.3592,74.4684,74.3294,74.4088,41622.0
2025-03-18 11:00:00,74.94,74.96,74.51,74.52,37198.0,74.4088,74.4287,73.9819,73.9918,37198.0
2025-03-18 11:30:00,74.5,74.58,74.4,74.48,43129.0,73.9719,74.0514,73.8726,73.9521,43129.0
2025-03-18 12:00:00,74.48,74.59,74.45,74.48,38979.0,73.9521,74.0613,73.9223,73.9521,38979.0
2025-03-18 12:30:00,74.5,74.54,74.4,74.4,32506.0,73.9719,74.0116,73.8726,73.8726,32506.0
2025-03-18 13:00:00,74.4,74.61,74.37,74.6,43484.0,73.8726,74.0811,73.8428,74.0712,43484.0
2025-03-18 13:30:00,74.6,74.8,74.6,74.7,42200.0,74.0712,74.2698,74.0712,74.1705,42200.0
2025-03-18 14:00:00,74.7,74.72,74.56,74.58,83208.0,74.1705,74.1904,74.0315,74.0514,83208.0
2025-03-18 14:30:00,74.57,74.65,74.55,74.6,44029.0,74.0414,74.1209,74.0216,74.0712,44029.0
2025-03-18 15:00:00,74.6,74.66,74.5,74.65,54667.0,74.0712,74.1308,73.9719,74.1209,54667.0
2025-03-18 15:30:00,74.66,74.68,74.24,74.38,277571.0,74.1308,74.1506,73.7138,73.8528,277571.0
2025-03-19 09:30:00,73.77,74.34,72.48,72.68,317219.0,73.2471,73.8131,71.9662,72.1648,317219.0
2025-03-19 10:00:00,72.65,72.69,71.76,71.77,323934.0,72.135,72.1748,71.2513,71.2613,323934.0
2025-03-19 10:30:00,71.77,71.92,71.42,71.56,233442.0,71.2613,71.4102,70.9138,71.0528,233442.0
2025-03-19 11:00:00,71.56,71.58,71.24,71.44,199736.0,71.0528,71.0726,70.735,70.9336,199736.0
2025-03-19 11:30:00,71.41,71.65,71.37,71.62,139499.0,70.9038,71.1421,70.8641,71.1123,139499.0
2025-03-19 12:00:00,71.61,72.04,71.6,72.03,139793.0,71.1024,71.5294,71.0925,71.5194,139793.0
2025-03-19 12:30:00,72.05,72.12,71.89,71.97,143129.0,71.5393,71.6088,71.3804,71.4599,143129.0
2025-03-19 13:00:00,71.97,72.07,71.74,71.86,202633.0,71.4599,71.5591,71.2315,71.3506,202633.0
2025-03-19 13:30:00,71.88,72.07,71.85,71.85,157124.0,71.3705,71.5591,71.3407,71.3407,157124.0
2025-03-19 14:00:00,71.82,72.38,71.75,72.17,453006.0,71.3109,71.867,71.2414,71.6584,453006.0
2025-03-19 14:30:00,72.17,72.26,71.89,72.16,230157.0,71.6584,71.7478,71.3804,71.6485,230157.0
2025-03-19 15:00:00,72.17,72.38,71.91,72.36,283074.0,71.6584,71.867,71.4003,71.8471,283074.0
2025-03-19 15:30:00,72.36,72.4,71.94,72.38,923045.0,71.8471,71.8868,71.4301,71.867,923045.0
2025-03-20 09:30:00,72.25,72.33,70.88,71.48,541405.0,71.7379,71.8173,70.3776,70.9733,541405.0
2025-03-20 10:00:00,71.51,71.93,71.35,71.92,215395.0,71.0031,71.4201,70.8443,71.4102,215395.0
2025-03-20 10:30:00,71.9,72.0,71.56,71.72,106420.0,71.3904,71.4896,71.0528,71.2116,106420.0
2025-03-20 11:00:00,71.73,71.84,71.71,71.75,74431.0,71.2216,71.3308,71.2017,71.2414,74431.0
2025-03-20 11:30:00,71.76,71.9,71.73,71.87,80080.0,71.2513,71.3904,71.2216,71.3606,80080.0
2025-03-20 12:00:00,71.87,71.96,71.67,71.73,74039.0,71.3606,71.4499,71.162,71.2216,74039.0
2025-03-20 12:30:00,71.74,71.79,71.45,71.73,201955.0,71.2315,71.2811,70.9435,71.2216,201955.0
2025-03-20 13:00:00,71.73,71.74,71.25,71.3,120063.0,71.2216,71.2315,70.745,70.7946,120063.0
2025-03-20 13:30:00,71.29,71.64,71.29,71.46,103335.0,70.7847,71.1322,70.7847,70.9535,103335.0
2025-03-20 14:00:00,71.45,71.52,71.24,71.25,108743.0,70.9435,71.013,70.735,70.745,108743.0
2025-03-20 14:30:00,71.25,71.39,71.12,71.39,146396.0,70.745,70.884,70.6159,70.884,146396.0
2025-03-20 15:00:00,71.4,71.47,71.15,71.2,257395.0,70.8939,70.9634,70.6457,70.6953,257395.0
2025-03-20 15:30:00,71.2,71.31,70.92,71.2,818290.0,70.6953,70.8045,70.4173,70.6953,818290.0
2025-03-21 09:30:00,70.96,71.19,70.3,70.46,707098.0,70.457,70.6854,69.8017,69.9606,707098.0
2025-03-21 10:00:00,70.44,70.77,70.25,70.68,172187.0,69.9407,70.2684,69.7521,70.179,172187.0
2025-03-21 10:30:00,70.7,70.86,70.47,70.85,64854.0,70.1989,70.3577,69.9705,70.3478,64854.0
2025-03-21 11:00:00,70.86,70.92,70.73,70.84,111742.0,70.3577,70.4173,70.2286,70.3379,111742.0
2025-03-21 11:30:00,70.81,70.95,70.8,70.94,71297.0,70.3081,70.4471,70.2982,70.4372,71297.0
2025-03-21 12:00:00,70.92,71.06,70.8,71.03,93218.0,70.4173,70.5563,70.2982,70.5265,93218.0
2025-03-21 12:30:00,71.03,71.1,70.96,71.09,77824.0,70.5265,70.596,70.457,70.5861,77824.0
2025-03-21 13:00:00,71.08,71.16,70.97,70.97,62604.0,70.5762,70.6556,70.4669,70.4669,62604.0
2025-03-21 13:30:00,70.98,71.13,70.88,71.07,49595.0,70.4769,70.6258,70.3776,70.5662,49595.0
2025-03-21 14:00:00,71.05,71.08,70.9,71.02,119730.0,70.5464,70.5762,70.3974,70.5166,119730.0
2025-03-21 14:30:00,71.02,71.3,71.02,71.2,77992.0,70.5166,70.7946,70.5166,70.6953,77992.0
2025-03-21 15:00:00,71.2,71.21,70.97,71.1,112613.0,70.6953,70.7052,70.4669,70.596,112613.0
2025-03-21 15:30:00,71.09,71.23,70.99,71.11,464194.0,70.5861,70.7251,70.4868,70.606,464194.0
2025-03-24 09:30:00,71.28,71.81,71.27,71.46,191455.0,70.7747,71.301,70.7648,70.9535,191455.0
2025-03-24 10:00:00,71.47,71.64,71.3,71.31,104370.0,70.9634,71.1322,70.7946,70.8045,104370.0
2025-03-24 10:30:00,71.32,71.74,71.24,71.74,103731.0,70.8145,71.2315,70.735,71.2315,103731.0
2025-03-24 11:00:00,71.73,71.84,71.64,71.8,64814.0,71.2216,71.3308,71.1322,71.2911,64814.0
2025-03-24 11:30:00,71.81,71.83,71.6,71.62,57193.0,71.301,71.3209,71.0925,71.1123,57193.0
2025-03-24 12:00:00,71.61,71.72,71.41,71.45,59686.0,71.1024,71.2116,70.9038,70.9435,59686.0
2025-03-24 12:30:00,71.46,71.49,71.32,71.36,78593.0,70.9535,70.9833,70.8145,70.8542,78593.0
2025-03-24 13:00:00,71.38,71.4,71.21,71.25,41830.0,70.874,70.8939,70.7052,70.745,41830.0
2025-03-24 13:30:00,71.27,71.43,71.25,71.38,53799.0,70.7648,70.9237,70.745,70.874,53799.0
2025-03-24 14:00:00,71.37,71.37,71.21,71.21,66612.0,70.8641,70.8641,70.7052,70.7052,66612.0
2025-03-24 14:30:00,71.21,71.44,71.16,71.42,64662.0,70.7052,70.9336,70.6556,70.9138,64662.0
2025-03-24 15:00:00,71.43,71.56,71.37,71.52,92279.0,70.9237,71.0528,70.8641,71.013,92279.0
2025-03-24 15:30:00,71.53,71.67,71.38,71.46,449479.0,71.023,71.162,70.874,70.9535,449479.0
2025-03-25 09:30:00,70.93,71.24,70.71,71.06,173085.0,70.4272,70.735,70.2088,70.5563,173085.0
2025-03-25 10:00:00,71.03,71.26,70.96,71.08,86141.0,70.5265,70.7549,70.457,70.5762,86141.0
2025-03-25 10:30:00,71.1,71.11,70.9,71.08,61704.0,70.596,70.606,70.3974,70.5762,61704.0
2025-03-25 11:00:00,71.07,71.09,70.98,71.01,66944.0,70.5662,70.5861,70.4769,70.5067,66944.0
2025-03-25 11:30:00,71.03,71.08,70.7,70.73,179599.0,70.5265,70.5762,70.1989,70.2286,179599.0
2025-03-25 12:00:00,70.73,70.87,70.66,70.67,71992.0,70.2286,70.3677,70.1591,70.1691,71992.0
2025-03-25 12:30:00,70.67,70.75,70.51,70.57,99584.0,70.1691,70.2485,70.0102,70.0698,99584.0
2025-03-25 13:00:00,70.58,70.6,70.36,70.4,111514.0,70.0797,70.0996,69.8613,69.901,111514.0
2025-03-25 13:30:00,70.39,70.5,70.32,70.4,93223.0,69.8911,70.0003,69.8216,69.901,93223.0
2025-03-25 14:00:00,70.41,70.57,70.41,70.47,135474.0,69.9109,70.0698,69.9109,69.9705,135474.0
2025-03-25 14:30:00,70.46,70.52,70.39,70.41,87354.0,69.9606,70.0201,69.8911,69.9109,87354.0
2025-03-25 15:00:00,70.39,70.43,70.15,70.28,121875.0,69.8911,69.9308,69.6528,69.7818,121875.0
2025-03-25 15:30:00,70.28,70.41,70.0,70.4,653709.0,69.7818,69.9109,69.5038,69.901,653709.0
2025-03-26 09:30:00,71.05,71.37,70.8,71.3,158945.0,70.5464,70.8641,70.2982,70.7946,158945.0
2025-03-26 10:00:00,71.3,71.72,71.19,71.55,105495.0,70.7946,71.2116,70.6854,71.0428,105495.0
2025-03-26 10:30:00,71.55,71.85,71.5,71.81,54839.0,71.0428,71.3407,70.9932,71.301,54839.0
2025-03-26 11:00:00,71.81,72.1,71.76,71.8,172107.0,71.301,71.5889,71.2513,71.2911,172107.0
2025-03-26 11:30:00,71.8,71.91,71.74,71.86,61619.0,71.2911,71.4003,71.2315,71.3506,61619.0
2025-03-26 12:00:00,71.84,71.91,71.78,71.86,95206.0,71.3308,71.4003,71.2712,71.3506,95206.0
2025-03-26 12:30:00,71.85,72.28,71.79,72.2,295247.0,71.3407,71.7677,71.2811,71.6882,295247.0
2025-03-26 13:00:00,72.19,72.43,72.19,72.41,94127.0,71.6783,71.9166,71.6783,71.8967,94127.0
2025-03-26 13:30:00,72.39,72.47,72.34,72.36,61814.0,71.8769,71.9563,71.8272,71.8471,61814.0
2025-03-26 14:00:00,72.37,72.7,72.26,72.62,99286.0,71.857,72.1847,71.7478,72.1053,99286.0
2025-03-26 14:30:00,72.6,72.7,72.49,72.65,92296.0,72.0854,72.1847,71.9762,72.135,92296.0
2025-03-26 15:00:00,72.65,72.67,72.5,72.58,91117.0,72.135,72.1549,71.9861,72.0655,91117.0
2025-03-26 15:30:00,72.59,72.8,72.55,72.76,409149.0,72.0755,72.284,72.0357,72.2443,409149.0
2025-03-27 09:30:00,73.16,73.42,72.75,73.41,103041.0,72.6414,72.8996,72.2343,72.8897,103041.0
2025-03-27 10:00:00,73.41,73.62,73.35,73.58,144470.0,72.8897,73.0982,72.8301,73.0584,144470.0
2025-03-27 10:30:00,73.55,73.58,73.37,73.53,72286.0,73.0287,73.0584,72.8499,73.0088,72286.0
2025-03-27 11:00:00,73.51,73.75,73.48,73.7,154673.0,72.9889,73.2272,72.9592,73.1776,154673.0
2025-03-27 11:30:00,73.7,73.8,73.64,73.68,122711.0,73.1776,73.2769,73.118,73.1577,122711.0
2025-03-27 12:00:00,73.7,73.89,73.66,73.89,74880.0,73.1776,73.3662,73.1379,73.3662,74880.0
2025-03-27 12:30:00,73.89,73.96,73.78,73.81,100985.0,73.3662,73.4358,73.257,73.2868,100985.0
2025-03-27 13:00:00,73.81,74.02,73.8,73.82,113656.0,73.2868,73.4953,73.2769,73.2967,113656.0
2025-03-27 13:30:00,73.84,73.97,73.78,73.84,67245.0,73.3166,73.4457,73.257,73.3166,67245.0
2025-03-27 14:00:00,73.83,74.06,73.83,73.99,68257.0,73.3067,73.535,73.3067,73.4655,68257.0
2025-03-27 14:30:00,73.98,74.08,73.95,74.05,83338.0,73.4556,73.5549,73.4258,73.5251,83338.0
2025-03-27 15:00:00,74.04,74.13,74.0,74.12,85732.0,73.5152,73.6045,73.4755,73.5946,85732.0
2025-03-27 15:30:00,74.12,74.13,73.95,74.02,380068.0,73.5946,73.6045,73.4258,73.4953,380068.0
2025-03-28 09:30:00,74.3,74.3,73.73,73.97,76320.0,73.7733,73.7733,73.2074,73.4457,76320.0
2025-03-28 10:00:00,73.95,74.29,73.88,74.28,56514.0,73.4258,73.7634,73.3563,73.7535,56514.0
2025-03-28 10:30:00,74.25,74.35,74.0,74.06,43412.0,73.7237,73.823,73.4755,73.535,43412.0
2025-03-28 11:00:00,74.04,74.26,73.95,74.12,86450.0,73.5152,73.7336,73.4258,73.5946,86450.0
2025-03-28 11:30:00,74.14,74.19,73.99,74.07,52912.0,73.6145,73.6641,73.4655,73.545,52912.0
2025-03-28 12:00:00,74.07,74.29,73.97,73.97,49176.0,73.545,73.7634,73.4457,73.4457,49176.0
2025-03-28 12:30:00,74.0,74.08,73.93,74.01,54303.0,73.4755,73.5549,73.406,73.4854,54303.0
2025-03-28 13:00:00,74.03,74.05,73.88,73.95,45427.0,73.5053,73.5251,73.3563,73.4258,45427.0
2025-03-28 13:30:00,73.93,74.07,73.89,74.02,85043.0,73.406,73.545,73.3662,73.4953,85043.0
2025-03-28 14:00:00,74.02,74.06,73.61,73.71,75036.0,73.4953,73.535,73.0882,73.1875,75036.0
2025-03-28 14:30:00,73.71,73.8,73.61,73.8,61569.0,73.1875,73.2769,73.0882,73.2769,61569.0
2025-03-28 15:00:00,73.8,73.96,73.79,73.87,85747.0,73.2769,73.4358,73.267,73.3464,85747.0
2025-03-28 15:30:00,73.87,74.17,73.83,74.11,288940.0,73.3464,73.6443,73.3067,73.5847,288940.0
2025-03-31 09:30:00,74.33,75.2,74.3,75.2,139289.0,73.8031,74.667,73.7733,74.667,139289.0
2025-03-31 10:00:00,75.19,75.2,74.47,74.98,146389.0,74.657,74.667,73.9421,74.4485,146389.0
2025-03-31 10:30:00,74.97,75.19,74.84,74.98,131184.0,74.4386,74.657,74.3095,74.4485,131184.0
2025-03-31 11:00:00,74.96,75.01,74.69,74.73,106989.0,74.4287,74.4783,74.1606,74.2003,106989.0
2025-03-31 11:30:00,74.7,74.73,74.58,74.64,47236.0,74.1705,74.2003,74.0514,74.1109,47236.0
2025-03-31 12:00:00,74.64,74.77,74.57,74.63,40450.0,74.1109,74.24,74.0414,74.101,40450.0
2025-03-31 12:30:00,74.63,74.65,74.46,74.51,56329.0,74.101,74.1209,73.9322,73.9819,56329.0
2025-03-31 13:00:00,74.52,74.58,74.38,74.54,88632.0,73.9918,74.0514,73.8528,74.0116,88632.0
2025-03-31 13:30:00,74.55,74.7,74.42,74.57,66494.0,74.0216,74.1705,73.8925,74.0414,66494.0
2025-03-31 14:00:00,74.56,74.91,74.56,74.86,71902.0,74.0315,74.379,74.0315,74.3294,71902.0
2025-03-31 14:30:00,74.85,74.97,74.8,74.93,90235.0,74.3194,74.4386,74.2698,74.3989,90235.0
2025-03-31 15:00:00,74.94,75.25,74.93,75.09,141842.0,74.4088,74.7166,74.3989,74.5577,141842.0
2025-03-31 15:30:00,75.09,75.31,74.95,75.05,474138.0,74.5577,74.7762,74.4187,74.518,474138.0
2025-04-01 09:30:00,75.2,75.44,74.61,75.0,91569.0,74.667,74.9053,74.0811,74.4684,91569.0
2025-04-01 10:00:00,75.04,75.21,74.82,74.86,80757.0,74.5081,74.6769,74.2897,74.3294,80757.0
2025-04-01 10:30:00,74.84,75.17,74.77,75.12,54884.0,74.3095,74.6372,74.24,74.5875,54884.0
2025-04-01 11:00:00,75.11,75.18,75.0,75.12,55932.0,74.5776,74.6471,74.4684,74.5875,55932.0
2025-04-01 11:30:00,75.12,75.2,75.08,75.14,34019.0,74.5875,74.667,74.5478,74.6074,34019.0
2025-04-01 12:00:00,75.14,75.25,75.09,75.11,51689.0,74.6074,74.7166,74.5577,74.5776,51689.0
2025-04-01 12:30:00,75.11,75.12,74.92,75.07,50478.0,74.5776,74.5875,74.3889,74.5379,50478.0
2025-04-01 13:00:00,75.06,75.1,74.84,74.88,39229.0,74.528,74.5677,74.3095,74.3492,39229.0
2025-04-01 13:30:00,74.88,75.04,74.86,74.99,41853.0,74.3492,74.5081,74.3294,74.4585,41853.0
2025-04-01 14:00:00,75.0,75.05,74.85,75.04,71803.0,74.4684,74.518,74.3194,74.5081,71803.0
2025-04-01 14:30:00,75.03,75.14,74.89,74.95,108418.0,74.4982,74.6074,74.3592,74.4187,108418.0
2025-04-01 15:00:00,74.98,75.14,74.97,75.05,240077.0,74.4485,74.6074,74.4386,74.518,240077.0
2025-04-01 15:30:00,75.04,75.57,75.02,75.41,507229.0,74.5081,75.0343,74.4882,74.8755,507229.0
2025-04-02 09:30:00,75.51,75.88,74.81,75.05,146417.0,74.9748,75.3421,74.2797,74.518,146417.0
2025-04-02 10:00:00,75.06,75.35,74.89,75.14,81452.0,74.528,74.8159,74.3592,74.6074,81452.0
2025-04-02 10:30:00,75.14,75.33,75.12,75.27,89556.0,74.6074,74.796,74.5875,74.7365,89556.0
2025-04-02 11:00:00,75.29,75.4,75.2,75.29,65387.0,74.7563,74.8655,74.667,74.7563,65387.0
2025-04-02 11:30:00,75.29,75.33,75.08,75.09,72171.0,74.7563,74.796,74.5478,74.5577,72171.0
2025-04-02 12:00:00,75.09,75.35,75.09,75.24,48099.0,74.5577,74.8159,74.5577,74.7067,48099.0
2025-04-02 12:30:00,75.22,75.44,75.17,75.36,67366.0,74.6868,74.9053,74.6372,74.8258,67366.0
2025-04-02 13:00:00,75.38,75.46,75.32,75.44,57422.0,74.8457,74.9251,74.7861,74.9053,57422.0
2025-04-02 13:30:00,75.44,75.46,75.14,75.38,70712.0,74.9053,74.9251,74.6074,74.8457,70712.0
2025-04-02 14:00:00,75.38,75.5,75.23,75.33,569984.0,74.8457,74.9648,74.6968,74.796,569984.0
2025-04-02 14:30:00,75.33,75.42,75.23,75.28,62213.0,74.796,74.8854,74.6968,74.7464,62213.0
2025-04-02 15:00:00,75.27,75.5,75.25,75.45,94401.0,74.7365,74.9648,74.7166,74.9152,94401.0
2025-04-02 15:30:00,75.45,75.53,75.17,75.27,511824.0,74.9152,74.9946,74.6372,74.7365,511824.0
2025-04-03 09:30:00,75.47,76.15,75.22,75.92,313299.0,74.935,75.6102,74.6868,75.3819,313299.0
2025-04-03 10:00:00,75.9,75.98,74.94,75.17,364010.0,75.362,75.4414,74.4088,74.6372,364010.0
2025-04-03 10:30:00,75.19,75.81,75.12,75.23,235852.0,74.657,75.2726,74.5875,74.6968,235852.0
2025-04-03 11:00:00,75.24,75.95,75.24,75.51,105356.0,74.7067,75.4116,74.7067,74.9748,105356.0
2025-04-03 11:30:00,75.51,75.79,75.32,75.51,97695.0,74.9748,75.2528,74.7861,74.9748,97695.0
2025-04-03 12:00:00,75.51,75.85,75.45,75.84,53257.0,74.9748,75.3124,74.9152,75.3024,53257.0
2025-04-03 12:30:00,75.83,76.17,75.74,76.05,80286.0,75.2925,75.6301,75.2031,75.5109,80286.0
2025-04-03 13:00:00,76.12,76.24,75.62,75.68,87308.0,75.5804,75.6996,75.084,75.1436,87308.0
2025-04-03 13:30:00,75.72,75.81,75.6,75.64,73715.0,75.1833,75.2726,75.0641,75.1038,73715.0
2025-04-03 14:00:00,75.65,75.7,75.58,75.69,125583.0,75.1138,75.1634,75.0443,75.1535,125583.0
2025-04-03 14:30:00,75.67,75.75,75.44,75.5,117913.0,75.1336,75.2131,74.9053,74.9648,117913.0
2025-04-03 15:00:00,75.53,75.65,75.31,75.42,189374.0,74.9946,75.1138,74.7762,74.8854,189374.0
2025-04-03 15:30:00,75.41,75.68,75.22,75.38,1245481.0,74.8755,75.1436,74.6868,74.8457,1245481.0
2025-04-04 09:30:00,74.66,74.74,73.36,73.67,395444.0,74.66,74.74,73.36,73.67,395444.0
2025-04-04 10:00:00,73.78,74.05,73.44,73.65,248975.0,73.78,74.05,73.44,73.65,248975.0
2025-04-04 10:30:00,73.65,73.95,73.5,73.62,267780.0,73.65,73.95,73.5,73.62,267780.0
2025-04-04 11:00:00,73.62,74.0,73.01,73.31,211091.0,73.62,74.0,73.01,73.31,211091.0
2025-04-04 11:30:00,73.33,73.5,72.72,72.97,139604.0,73.33,73.5,72.72,72.97,139604.0
2025-04-04 12:00:00,73.01,73.11,72.6,72.68,126477.0,73.01,73.11,72.6,72.68,126477.0
2025-04-04 12:30:00,72.69,72.69,72.09,72.15,89589.0,72.69,72.69,72.09,72.15,89589.0
2025-04-04 13:00:00,72.11,72.5,71.82,72.42,199986.0,72.11,72.5,71.82,72.42,199986.0
2025-04-04 13:30:00,72.42,72.5,72.17,72.33,102140.0,72.42,72.5,72.17,72.33,102140.0
2025-04-04 14:00:00,72.34,72.43,71.83,71.93,118363.0,72.34,72.43,71.83,71.93,118363.0
2025-04-04 14:30:00,71.92,71.92,71.3,71.55,110691.0,71.92,71.92,71.3,71.55,110691.0
2025-04-04 15:00:00,71.57,71.78,71.26,71.63,128472.0,71.57,71.78,71.26,71.63,128472.0
2025-04-04 15:30:00,71.64,71.94,71.32,71.42,631771.0,71.64,71.94,71.32,71.42,631771.0
2025-04-07 09:30:00,70.38,70.71,68.69,69.39,253546.0,70.38,70.71,68.69,69.39,253546.0
2025-04-07 10:00:00,69.35,71.12,68.65,69.41,290608.0,69.35,71.12,68.65,69.41,290608.0
2025-04-07 10:30:00,69.36,70.53,69.09,70.4,184840.0,69.36,70.53,69.09,70.4,184840.0
2025-04-07 11:00:00,70.36,70.77,68.83,68.83,170999.0,70.36,70.77,68.83,68.83,170999.0
2025-04-07 11:30:00,68.93,70.14,68.87,69.84,99573.0,68.93,70.14,68.87,69.84,99573.0
2025-04-07 12:00:00,69.8,69.88,69.21,69.63,76497.0,69.8,69.88,69.21,69.63,76497.0
2025-04-07 12:30:00,69.56,69.81,68.88,68.97,100253.0,69.56,69.81,68.88,68.97,100253.0
2025-04-07 13:00:00,68.97,69.84,68.89,69.82,103398.0,68.97,69.84,68.89,69.82,103398.0
2025-04-07 13:30:00,69.81,70.35,69.58,70.28,105024.0,69.81,70.35,69.58,70.28,105024.0
2025-04-07 14:00:00,70.24,70.5,69.96,70.07,231054.0,70.24,70.5,69.96,70.07,231054.0
2025-04-07 14:30:00,70.08,70.18,69.74,69.87,113111.0,70.08,70.18,69.74,69.87,113111.0
2025-04-07 15:00:00,69.82,69.96,69.32,69.45,144871.0,69.82,69.96,69.32,69.45,144871.0
2025-04-07 15:30:00,69.46,69.95,69.21,69.48,520903.0,69.46,69.95,69.21,69.48,520903.0
2025-04-08 09:30:00,71.11,71.11,69.64,70.19,207077.0,71.11,71.11,69.64,70.19,207077.0
2025-04-08 10:00:00,70.2,70.83,70.14,70.63,170810.0,70.2,70.83,70.14,70.63,170810.0
2025-04-08 10:30:00,70.65,70.91,70.46,70.53,112022.0,70.65,70.91,70.46,70.53,112022.0
2025-04-08 11:00:00,70.52,70.66,70.09,70.33,129057.0,70.52,70.66,70.09,70.33,129057.0
2025-04-08 11:30:00,70.29,70.66,70.23,70.39,106424.0,70.29,70.66,70.23,70.39,106424.0
2025-04-08 12:00:00,70.36,70.62,69.89,70.11,68842.0,70.36,70.62,69.89,70.11,68842.0
2025-04-08 12:30:00,70.16,70.25,68.95,69.06,129133.0,70.16,70.25,68.95,69.06,129133.0
2025-04-08 13:00:00,69.01,69.12,68.24,68.31,251938.0,69.01,69.12,68.24,68.31,251938.0
2025-04-08 13:30:00,68.26,68.82,68.2,68.54,118696.0,68.26,68.82,68.2,68.54,118696.0
2025-04-08 14:00:00,68.55,68.67,68.18,68.18,145170.0,68.55,68.67,68.18,68.18,145170.0
2025-04-08 14:30:00,68.2,68.63,68.2,68.34,131055.0,68.2,68.63,68.2,68.34,131055.0
2025-04-08 15:00:00,68.36,68.41,67.79,68.11,216305.0,68.36,68.41,67.79,68.11,216305.0
2025-04-08 15:30:00,68.11,68.14,67.38,67.99,678433.0,68.11,68.14,67.38,67.99,678433.0
2025-04-09 09:30:00,67.63,68.24,67.12,67.85,169383.0,67.63,68.24,67.12,67.85,169383.0
2025-04-09 10:00:00,67.9,68.01,67.27,67.78,197936.0,67.9,68.01,67.27,67.78,197936.0
2025-04-09 10:30:00,67.73,68.01,67.26,67.29,66706.0,67.73,68.01,67.26,67.29,66706.0
2025-04-09 11:00:00,67.27,68.07,67.26,67.9,130525.0,67.27,68.07,67.26,67.9,130525.0
2025-04-09 11:30:00,67.93,68.08,67.61,67.66,107744.0,67.93,68.08,67.61,67.66,107744.0
2025-04-09 12:00:00,67.66,68.33,67.58,68.22,70999.0,67.66,68.33,67.58,68.22,70999.0
2025-04-09 12:30:00,68.18,68.36,68.02,68.25,72715.0,68.18,68.36,68.02,68.25,72715.0
2025-04-09 13:00:00,68.27,70.72,67.85,70.09,218700.0,68.27,70.72,67.85,70.09,218700.0
2025-04-09 13:30:00,70.09,71.34,69.98,70.84,225664.0,70.09,71.34,69.98,70.84,225664.0
2025-04-09 14:00:00,70.88,71.09,70.13,70.36,191020.0,70.88,71.09,70.13,70.36,191020.0
2025-04-09 14:30:00,70.37,70.5,69.64,69.68,248021.0,70.37,70.5,69.64,69.68,248021.0
2025-04-09 15:00:00,69.65,70.64,69.57,70.58,341893.0,69.65,70.64,69.57,70.58,341893.0
2025-04-09 15:30:00,70.59,71.21,70.59,71.05,846282.0,70.59,71.21,70.59,71.05,846282.0
2025-04-10 09:30:00,70.56,70.87,70.06,70.51,115936.0,70.56,70.87,70.06,70.51,115936.0
2025-04-10 10:00:00,70.51,70.69,70.22,70.26,69799.0,70.51,70.69,70.22,70.26,69799.0
2025-04-10 10:30:00,70.29,70.54,69.38,69.42,169461.0,70.29,70.54,69.38,69.42,169461.0
2025-04-10 11:00:00,69.42,69.8,69.35,69.74,93413.0,69.42,69.8,69.35,69.74,93413.0
2025-04-10 11:30:00,69.76,69.76,69.2,69.21,68755.0,69.76,69.76,69.2,69.21,68755.0
2025-04-10 12:00:00,69.2,69.32,68.39,68.55,74645.0,69.2,69.32,68.39,68.55,74645.0
2025-04-10 12:30:00,68.52,69.23,68.51,69.0,64014.0,68.52,69.23,68.51,69.0,64014.0
2025-04-10 13:00:00,69.0,69.45,68.25,68.74,178316.0,69.0,69.45,68.25,68.74,178316.0
2025-04-10 13:30:00,68.74,69.59,68.67,69.48,120679.0,68.74,69.59,68.67,69.48,120679.0
2025-04-10 14:00:00,69.45,70.04,69.16,69.92,124107.0,69.45,70.04,69.16,69.92,124107.0
2025-04-10 14:30:00,69.95,70.16,69.51,69.72,114163.0,69.95,70.16,69.51,69.72,114163.0
2025-04-10 15:00:00,69.68,70.17,69.52,69.52,163549.0,69.68,70.17,69.52,69.52,163549.0
2025-04-10 15:30:00,69.52,69.81,68.94,69.65,598043.0,69.52,69.81,68.94,69.65,598043.0
2025-04-11 09:30:00,69.93,70.05,69.25,69.63,78512.0,69.93,70.05,69.25,69.63,78512.0
2025-04-11 10:00:00,69.62,70.22,69.44,69.6,64752.0,69.62,70.22,69.44,69.6,64752.0
2025-04-11 10:30:00,69.58,69.89,69.57,69.66,95691.0,69.58,69.89,69.57,69.66,95691.0
2025-04-11 11:00:00,69.62,70.07,69.41,69.55,125497.0,69.62,70.07,69.41,69.55,125497.0
2025-04-11 11:30:00,69.54,69.95,69.45,69.92,44317.0,69.54,69.95,69.45,69.92,44317.0
2025-04-11 12:00:00,69.92,70.31,69.91,70.18,55442.0,69.92,70.31,69.91,70.18,55442.0
2025-04-11 12:30:00,70.2,70.55,70.2,70.37,45955.0,70.2,70.55,70.2,70.37,45955.0
2025-04-11 13:00:00,70.4,70.52,70.21,70.24,49435.0,70.4,70.52,70.21,70.24,49435.0
2025-04-11 13:30:00,70.24,71.04,70.2,70.77,58962.0,70.24,71.04,70.2,70.77,58962.0
2025-04-11 14:00:00,70.8,70.85,70.46,70.62,54355.0,70.8,70.85,70.46,70.62,54355.0
2025-04-11 14:30:00,70.62,70.71,70.47,70.48,65673.0,70.62,70.71,70.47,70.48,65673.0
2025-04-11 15:00:00,70.48,70.8,70.48,70.69,67284.0,70.48,70.8,70.48,70.69,67284.0
2025-04-11 15:30:00,70.64,70.75,70.36,70.43,329419.0,70.64,70.75,70.36,70.43,329419.0
2025-04-14 09:30:00,70.75,71.45,70.37,71.45,88539.0,70.75,71.45,70.37,71.45,88539.0
2025-04-14 10:00:00,71.38,71.65,71.25,71.47,54653.0,71.38,71.65,71.25,71.47,54653.0
2025-04-14 10:30:00,71.5,71.95,71.44,71.89,55414.0,71.5,71.95,71.44,71.89,55414.0
2025-04-14 11:00:00,71.86,71.96,71.68,71.71,47223.0,71.86,71.96,71.68,71.71,47223.0
2025-04-14 11:30:00,71.71,71.82,71.53,71.66,123587.0,71.71,71.82,71.53,71.66,123587.0
2025-04-14 12:00:00,71.65,71.77,71.45,71.62,98605.0,71.65,71.77,71.45,71.62,98605.0
2025-04-14 12:30:00,71.62,71.85,71.56,71.64,44084.0,71.62,71.85,71.56,71.64,44084.0
2025-04-14 13:00:00,71.62,71.95,71.44,71.53,56191.0,71.62,71.95,71.44,71.53,56191.0
2025-04-14 13:30:00,71.53,71.59,71.26,71.55,80883.0,71.53,71.59,71.26,71.55,80883.0
2025-04-14 14:00:00,71.54,71.77,71.51,71.73,45095.0,71.54,71.77,71.51,71.73,45095.0
2025-04-14 14:30:00,71.74,71.87,71.68,71.83,76303.0,71.74,71.87,71.68,71.83,76303.0
2025-04-14 15:00:00,71.83,71.99,71.77,71.81,104166.0,71.83,71.99,71.77,71.81,104166.0
2025-04-14 15:30:00,71.82,71.98,71.73,71.84,351921.0,71.82,71.98,71.73,71.84,351921.0
2025-04-15 09:30:00,71.52,72.09,71.45,71.92,88742.0,71.52,72.09,71.45,71.92,88742.0
2025-04-15 10:00:00,71.92,72.09,71.84,71.99,51069.0,71.92,72.09,71.84,71.99,51069.0
2025-04-15 10:30:00,71.98,72.29,71.89,72.22,83410.0,71.98,72.29,71.89,72.22,83410.0
2025-04-15 11:00:00,72.22,72.3,72.05,72.09,142835.0,72.22,72.3,72.05,72.09,142835.0
2025-04-15 11:30:00,72.08,72.14,71.88,71.98,56214.0,72.08,72.14,71.88,71.98,56214.0
2025-04-15 12:00:00,71.96,72.04,71.77,71.92,45779.0,71.96,72.04,71.77,71.92,45779.0
2025-04-15 12:30:00,71.9,72.0,71.81,71.91,36146.0,71.9,72.0,71.81,71.91,36146.0
2025-04-15 13:00:00,71.91,71.96,71.67,71.68,48793.0,71.91,71.96,71.67,71.68,48793.0
2025-04-15 13:30:00,71.67,71.74,71.58,71.64,54058.0,71.67,71.74,71.58,71.64,54058.0
2025-04-15 14:00:00,71.65,71.69,71.38,71.42,107883.0,71.65,71.69,71.38,71.42,107883.0
2025-04-15 14:30:00,71.44,71.59,71.35,71.51,68803.0,71.44,71.59,71.35,71.51,68803.0
2025-04-15 15:00:00,71.48,71.57,71.4,71.45,95191.0,71.48,71.57,71.4,71.45,95191.0
2025-04-15 15:30:00,71.45,71.51,71.2,71.28,294454.0,71.45,71.51,71.2,71.28,294454.0
2025-04-16 09:30:00,71.69,71.91,71.16,71.31,142158.0,71.69,71.91,71.16,71.31,142158.0
2025-04-16 10:00:00,71.33,71.48,71.21,71.4,75667.0,71.33,71.48,71.21,71.4,75667.0
2025-04-16 10:30:00,71.39,71.81,71.39,71.59,92470.0,71.39,71.81,71.39,71.59,92470.0
2025-04-16 11:00:00,71.6,71.74,71.51,71.65,60430.0,71.6,71.74,71.51,71.65,60430.0
2025-04-16 11:30:00,71.64,71.66,71.36,71.42,115391.0,71.64,71.66,71.36,71.42,115391.0
2025-04-16 12:00:00,71.42,71.64,71.24,71.6,78369.0,71.42,71.64,71.24,71.6,78369.0
2025-04-16 12:30:00,71.6,71.62,71.42,71.44,57006.0,71.6,71.62,71.42,71.44,57006.0
2025-04-16 13:00:00,71.43,71.57,71.33,71.44,58778.0,71.43,71.57,71.33,71.44,58778.0
2025-04-16 13:30:00,71.43,71.43,70.75,70.76,80542.0,71.43,71.43,70.75,70.76,80542.0
2025-04-16 14:00:00,70.77,71.04,70.76,70.96,111925.0,70.77,71.04,70.76,70.96,111925.0
2025-04-16 14:30:00,70.94,70.95,70.72,70.72,79951.0,70.94,70.95,70.72,70.72,79951.0
2025-04-16 15:00:00,70.72,70.78,70.5,70.51,114685.0,70.72,70.78,70.5,70.51,114685.0
2025-04-16 15:30:00,70.53,70.8,70.39,70.68,237766.0,70.53,70.8,70.39,70.68,237766.0
2025-04-17 09:30:00,70.88,71.52,70.88,71.52,186611.0,70.88,71.52,70.88,71.52,186611.0
2025-04-17 10:00:00,71.52,71.63,71.41,71.52,60164.0,71.52,71.63,71.41,71.52,60164.0
2025-04-17 10:30:00,71.57,71.61,71.37,71.58,43521.0,71.57,71.61,71.37,71.58,43521.0
2025-04-17 11:00:00,71.59,71.91,71.58,71.8,49522.0,71.59,71.91,71.58,71.8,49522.0
2025-04-17 11:30:00,71.8,71.97,71.75,71.94,166906.0,71.8,71.97,71.75,71.94,166906.0
2025-04-17 12:00:00,71.93,72.19,71.86,72.1,104695.0,71.93,72.19,71.86,72.1,104695.0
2025-04-17 12:30:00,72.12,72.29,72.0,72.24,165757.0,72.12,72.29,72.0,72.24,165757.0
2025-04-17 13:00:00,72.26,72.31,72.05,72.08,114570.0,72.26,72.31,72.05,72.08,114570.0
2025-04-17 13:30:00,72.06,72.38,72.06,72.31,77074.0,72.06,72.38,72.06,72.31,77074.0
2025-04-17 14:00:00,72.34,72.51,72.18,72.18,123647.0,72.34,72.51,72.18,72.18,123647.0
2025-04-17 14:30:00,72.2,72.32,72.0,72.08,130003.0,72.2,72.32,72.0,72.08,130003.0
2025-04-17 15:00:00,72.06,72.08,71.8,71.9,84114.0,72.06,72.08,71.8,71.9,84114.0
2025-04-17 15:30:00,71.88,71.97,71.67,71.74,281437.0,71.88,71.97,71.67,71.74,281437.0
2025-04-21 09:30:00,71.73,71.81,71.21,71.51,189126.0,71.73,71.81,71.21,71.51,189126.0
2025-04-21 10:00:00,71.48,71.57,71.38,71.54,74612.0,71.48,71.57,71.38,71.54,74612.0
2025-04-21 10:30:00,71.53,71.64,71.29,71.36,67264.0,71.53,71.64,71.29,71.36,67264.0
2025-04-21 11:00:00,71.36,71.36,71.15,71.27,74233.0,71.36,71.36,71.15,71.27,74233.0
2025-04-21 11:30:00,71.25,71.26,70.91,70.95,59188.0,71.25,71.26,70.91,70.95,59188.0
2025-04-21 12:00:00,70.97,71.14,70.93,71.03,80845.0,70.97,71.14,70.93,71.03,80845.0
2025-04-21 12:30:00,71.03,71.27,70.99,71.03,67001.0,71.03,71.27,70.99,71.03,67001.0
2025-04-21 13:00:00,71.04,71.06,70.85,70.93,107237.0,71.04,71.06,70.85,70.93,107237.0
2025-04-21 13:30:00,70.94,71.07,70.87,70.88,67338.0,70.94,71.07,70.87,70.88,67338.0
2025-04-21 14:00:00,70.89,70.98,70.79,70.97,81994.0,70.89,70.98,70.79,70.97,81994.0
2025-04-21 14:30:00,70.97,71.14,70.96,70.99,93152.0,70.97,71.14,70.96,70.99,93152.0
2025-04-21 15:00:00,70.98,71.18,70.96,71.1,61644.0,70.98,71.18,70.96,71.1,61644.0
2025-04-21 15:30:00,71.1,71.5,70.97,71.44,254876.0,71.1,71.5,70.97,71.44,254876.0
2025-04-22 09:30:00,71.97,72.61,71.89,72.58,82852.0,71.97,72.61,71.89,72.58,82852.0
2025-04-22 10:00:00,72.58,72.93,72.55,72.79,101789.0,72.58,72.93,72.55,72.79,101789.0
2025-04-22 10:30:00,72.79,73.09,72.76,73.06,101816.0,72.79,73.09,72.76,73.06,101816.0
2025-04-22 11:00:00,73.06,73.24,72.98,73.17,99314.0,73.06,73.24,72.98,73.17,99314.0
2025-04-22 11:30:00,73.18,73.34,72.87,73.27,175234.0,73.18,73.34,72.87,73.27,175234.0
2025-04-22 12:00:00,73.27,73.45,73.2,73.27,96201.0,73.27,73.45,73.2,73.27,96201.0
2025-04-22 12:30:00,73.26,73.45,73.2,73.28,125588.0,73.26,73.45,73.2,73.28,125588.0
2025-04-22 13:00:00,73.28,73.44,72.66,72.76,234359.0,73.28,73.44,72.66,72.76,234359.0
2025-04-22 13:30:00,72.76,72.88,72.62,72.78,127340.0,72.76,72.88,72.62,72.78,127340.0
2025-04-22 14:00:00,72.77,73.14,72.75,73.11,83757.0,72.77,73.14,72.75,73.11,83757.0
2025-04-22 14:30:00,73.12,73.38,73.12,73.31,79207.0,73.12,73.38,73.12,73.31,79207.0
2025-04-22 15:00:00,73.31,73.42,73.2,73.28,97662.0,73.31,73.42,73.2,73.28,97662.0
2025-04-22 15:30:00,73.28,73.52,73.16,73.26,472122.0,73.28,73.52,73.16,73.26,472122.0
2025-04-23 09:30:00,73.5,74.2,73.46,74.19,157586.0,73.5,74.2,73.46,74.19,157586.0
2025-04-23 10:00:00,74.2,74.31,73.58,73.72,191008.0,74.2,74.31,73.58,73.72,191008.0
2025-04-23 10:30:00,73.7,73.78,73.12,73.15,181112.0,73.7,73.78,73.12,73.15,181112.0
2025-04-23 11:00:00,73.15,73.36,72.56,72.71,148145.0,73.15,73.36,72.56,72.71,148145.0
2025-04-23 11:30:00,72.7,72.84,72.47,72.63,273513.0,72.7,72.84,72.47,72.63,273513.0
2025-04-23 12:00:00,72.65,72.77,72.28,72.54,187209.0,72.65,72.77,72.28,72.54,187209.0
2025-04-23 12:30:00,72.55,72.8,72.47,72.66,123626.0,72.55,72.8,72.47,72.66,123626.0
2025-04-23 13:00:00,72.66,72.75,72.45,72.63,96733.0,72.66,72.75,72.45,72.63,96733.0
2025-04-23 13:30:00,72.65,72.9,72.55,72.89,158508.0,72.65,72.9,72.55,72.89,158508.0
2025-04-23 14:00:00,72.89,72.95,72.72,72.8,143727.0,72.89,72.95,72.72,72.8,143727.0
2025-04-23 14:30:00,72.81,72.89,72.54,72.54,176072.0,72.81,72.89,72.54,72.54,176072.0
2025-04-23 15:00:00,72.56,72.67,72.4,72.63,191221.0,72.56,72.67,72.4,72.63,191221.0
2025-04-23 15:30:00,72.63,73.02,72.61,72.89,596292.0,72.63,73.02,72.61,72.89,596292.0
2025-04-24 09:30:00,72.52,72.7,72.18,72.63,170077.0,72.52,72.7,72.18,72.63,170077.0
2025-04-24 10:00:00,72.61,72.89,72.53,72.84,96112.0,72.61,72.89,72.53,72.84,96112.0
2025-04-24 10:30:00,72.87,73.13,72.79,72.98,61547.0,72.87,73.13,72.79,72.98,61547.0
2025-04-24 11:00:00,72.99,73.09,72.74,72.85,105095.0,72.99,73.09,72.74,72.85,105095.0
2025-04-24 11:30:00,72.85,72.9,72.68,72.69,67606.0,72.85,72.9,72.68,72.69,67606.0
2025-04-24 12:00:00,72.69,72.93,72.69,72.78,65644.0,72.69,72.93,72.69,72.78,65644.0
2025-04-24 12:30:00,72.81,72.87,72.73,72.75,64666.0,72.81,72.87,72.73,72.75,64666.0
2025-04-24 13:00:00,72.77,72.77,72.42,72.44,50973.0,72.77,72.77,72.42,72.44,50973.0
2025-04-24 13:30:00,72.48,72.53,72.24,72.3,76074.0,72.48,72.53,72.24,72.3,76074.0
2025-04-24 14:00:00,72.31,72.41,72.06,72.14,93611.0,72.31,72.41,72.06,72.14,93611.0
2025-04-24 14:30:00,72.14,72.44,72.12,72.27,79017.0,72.14,72.44,72.12,72.27,79017.0
2025-04-24 15:00:00,72.27,72.45,72.18,72.36,111480.0,72.27,72.45,72.18,72.36,111480.0
2025-04-24 15:30:00,72.34,72.59,72.28,72.5,338734.0,72.34,72.59,72.28,72.5,338734.0
2025-04-25 09:30:00,71.95,72.44,71.04,71.09,277231.0,71.95,72.44,71.04,71.09,277231.0
2025-04-25 10:00:00,71.13,71.36,70.64,70.82,200705.0,71.13,71.36,70.64,70.82,200705.0
2025-04-25 10:30:00,70.84,71.03,70.7,70.86,100580.0,70.84,71.03,70.7,70.86,100580.0
2025-04-25 11:00:00,70.84,71.02,70.62,70.68,124912.0,70.84,71.02,70.62,70.68,124912.0
2025-04-25 11:30:00,70.7,70.75,70.52,70.63,106451.0,70.7,70.75,70.52,70.63,106451.0
2025-04-25 12:00:00,70.65,70.97,70.64,70.86,93393.0,70.65,70.97,70.64,70.86,93393.0
2025-04-25 12:30:00,70.86,71.04,70.83,70.86,84431.0,70.86,71.04,70.83,70.86,84431.0
2025-04-25 13:00:00,70.87,71.02,70.86,70.99,72527.0,70.87,71.02,70.86,70.99,72527.0
2025-04-25 13:30:00,70.98,71.02,70.48,70.53,116428.0,70.98,71.02,70.48,70.53,116428.0
2025-04-25 14:00:00,70.53,70.84,70.44,70.79,87676.0,70.53,70.84,70.44,70.79,87676.0
2025-04-25 14:30:00,70.78,70.88,70.67,70.76,81339.0,70.78,70.88,70.67,70.76,81339.0
2025-04-25 15:00:00,70.76,70.86,70.69,70.73,95076.0,70.76,70.86,70.69,70.73,95076.0
2025-04-25 15:30:00,70.71,70.94,70.67,70.93,344596.0,70.71,70.94,70.67,70.93,344596.0
2025-04-28 09:30:00,70.83,71.49,70.69,70.87,218564.0,70.83,71.49,70.69,70.87,218564.0
2025-04-28 10:00:00,70.85,71.07,70.78,70.78,125676.0,70.85,71.07,70.78,70.78,125676.0
2025-04-28 10:30:00,70.78,70.9,70.68,70.85,184540.0,70.78,70.9,70.68,70.85,184540.0
2025-04-28 11:00:00,70.85,70.85,70.51,70.58,164477.0,70.85,70.85,70.51,70.58,164477.0
2025-04-28 11:30:00,70.56,70.64,70.44,70.44,121597.0,70.56,70.64,70.44,70.44,121597.0
2025-04-28 12:00:00,70.44,70.53,70.37,70.48,104953.0,70.44,70.53,70.37,70.48,104953.0
2025-04-28 12:30:00,70.46,70.54,70.31,70.37,191815.0,70.46,70.54,70.31,70.37,191815.0
2025-04-28 13:00:00,70.38,70.39,70.07,70.09,128885.0,70.38,70.39,70.07,70.09,128885.0
2025-04-28 13:30:00,70.09,70.19,70.01,70.18,153703.0,70.09,70.19,70.01,70.18,153703.0
2025-04-28 14:00:00,70.18,70.31,70.08,70.24,118353.0,70.18,70.31,70.08,70.24,118353.0
2025-04-28 14:30:00,70.24,70.27,70.12,70.12,124717.0,70.24,70.27,70.12,70.12,124717.0
2025-04-28 15:00:00,70.14,70.53,70.12,70.41,184263.0,70.14,70.53,70.12,70.41,184263.0
2025-04-28 15:30:00,70.4,70.44,70.2,70.35,1114570.0,70.4,70.44,70.2,70.35,1114570.0
2025-04-29 09:30:00,68.36,70.71,68.0,70.23,587565.0,68.36,70.71,68.0,70.23,587565.0
2025-04-29 10:00:00,70.13,70.83,69.82,70.39,263823.0,70.13,70.83,69.82,70.39,263823.0
2025-04-29 10:30:00,70.39,71.01,70.31,70.92,232184.0,70.39,71.01,70.31,70.92,232184.0
2025-04-29 11:00:00,70.91,71.2,70.13,70.17,259213.0,70.91,71.2,70.13,70.17,259213.0
2025-04-29 11:30:00,70.19,70.37,69.88,70.27,195971.0,70.19,70.37,69.88,70.27,195971.0
2025-04-29 12:00:00,70.26,70.66,70.2,70.66,156928.0,70.26,70.66,70.2,70.66,156928.0
2025-04-29 12:30:00,70.68,70.75,70.3,70.31,152779.0,70.68,70.75,70.3,70.31,152779.0
2025-04-29 13:00:00,70.31,70.34,70.14,70.22,90994.0,70.31,70.34,70.14,70.22,90994.0
2025-04-29 13:30:00,70.23,70.7,70.19,70.53,90384.0,70.23,70.7,70.19,70.53,90384.0
2025-04-29 14:00:00,70.53,70.75,70.47,70.56,139268.0,70.53,70.75,70.47,70.56,139268.0
2025-04-29 14:30:00,70.56,70.69,70.26,70.32,140687.0,70.56,70.69,70.26,70.32,140687.0
2025-04-29 15:00:00,70.33,70.38,70.1,70.29,273375.0,70.33,70.38,70.1,70.29,273375.0
2025-04-29 15:30:00,70.29,70.35,69.86,70.23,790640.0,70.29,70.35,69.86,70.23,790640.0
2025-04-30 09:30:00,70.62,71.23,69.9,70.08,201309.0,70.62,71.23,69.9,70.08,201309.0
2025-04-30 10:00:00,70.04,70.22,69.61,70.14,305234.0,70.04,70.22,69.61,70.14,305234.0
2025-04-30 10:30:00,70.14,70.66,70.08,70.59,92066.0,70.14,70.66,70.08,70.59,92066.0
2025-04-30 11:00:00,70.6,71.12,70.54,71.08,93460.0,70.6,71.12,70.54,71.08,93460.0
2025-04-30 11:30:00,71.08,71.1,70.8,71.03,91165.0,71.08,71.1,70.8,71.03,91165.0
2025-04-30 12:00:00,71.03,71.08,70.76,71.0,89376.0,71.03,71.08,70.76,71.0,89376.0
2025-04-30 12:30:00,71.01,71.18,70.9,71.1,64515.0,71.01,71.18,70.9,71.1,64515.0
2025-04-30 13:00:00,71.09,71.17,70.88,71.13,74159.0,71.09,71.17,70.88,71.13,74159.0
2025-04-30 13:30:00,71.14,71.28,71.11,71.21,66346.0,71.14,71.28,71.11,71.21,66346.0
2025-04-30 14:00:00,71.21,71.35,71.06,71.12,103504.0,71.21,71.35,71.06,71.12,103504.0
2025-04-30 14:30:00,71.12,71.19,71.0,71.02,107522.0,71.12,71.19,71.0,71.02,107522.0
2025-04-30 15:00:00,71.03,71.16,70.96,71.01,130813.0,71.03,71.16,70.96,71.01,130813.0
2025-04-30 15:30:00,71.01,71.55,70.86,71.37,483212.0,71.01,71.55,70.86,71.37,483212.0
2025-05-01 09:30:00,70.84,70.91,70.16,70.75,155152.0,70.84,70.91,70.16,70.75,155152.0
2025-05-01 10:00:00,70.78,71.04,70.68,70.91,105633.0,70.78,71.04,70.68,70.91,105633.0
2025-05-01 10:30:00,70.91,71.04,70.7,70.89,99916.0,70.91,71.04,70.7,70.89,99916.0
2025-05-01 11:00:00,70.89,70.96,70.63,70.64,104372.0,70.89,70.96,70.63,70.64,104372.0
2025-05-01 11:30:00,70.64,70.72,70.39,70.41,65951.0,70.64,70.72,70.39,70.41,65951.0
2025-05-01 12:00:00,70.4,70.41,70.13,70.15,78032.0,70.4,70.41,70.13,70.15,78032.0
2025-05-01 12:30:00,70.16,70.29,70.12,70.22,70218.0,70.16,70.29,70.12,70.22,70218.0
2025-05-01 13:00:00,70.23,70.54,70.21,70.48,82489.0,70.23,70.54,70.21,70.48,82489.0
2025-05-01 13:30:00,70.5,70.55,70.28,70.29,88464.0,70.5,70.55,70.28,70.29,88464.0
2025-05-01 14:00:00,70.3,70.47,70.26,70.34,81742.0,70.3,70.47,70.26,70.34,81742.0
2025-05-01 14:30:00,70.31,70.48,70.29,70.37,103203.0,70.31,70.48,70.29,70.37,103203.0
2025-05-01 15:00:00,70.37,70.47,70.27,70.45,113670.0,70.37,70.47,70.27,70.45,113670.0
2025-05-01 15:30:00,70.45,70.59,70.06,70.13,384092.0,70.45,70.59,70.06,70.13,384092.0
2025-05-02 09:30:00,70.87,71.41,70.67,70.72,151166.0,70.87,71.41,70.67,70.72,151166.0
2025-05-02 10:00:00,70.68,70.87,70.59,70.65,87928.0,70.68,70.87,70.59,70.65,87928.0
2025-05-02 10:30:00,70.65,70.67,70.47,70.67,51676.0,70.65,70.67,70.47,70.67,51676.0
2025-05-02 11:00:00,70.67,70.71,70.35,70.38,45834.0,70.67,70.71,70.35,70.38,45834.0
2025-05-02 11:30:00,70.39,70.52,70.26,70.28,47998.0,70.39,70.52,70.26,70.28,47998.0
2025-05-02 12:00:00,70.29,70.45,70.28,70.36,55293.0,70.29,70.45,70.28,70.36,55293.0
2025-05-02 12:30:00,70.36,70.51,70.36,70.49,49985.0,70.36,70.51,70.36,70.49,49985.0
2025-05-02 13:00:00,70.49,70.64,70.29,70.34,171062.0,70.49,70.64,70.29,70.34,171062.0
2025-05-02 13:30:00,70.33,70.47,70.28,70.39,69730.0,70.33,70.47,70.28,70.39,69730.0
2025-05-02 14:00:00,70.38,70.61,70.37,70.53,59330.0,70.38,70.61,70.37,70.53,59330.0
2025-05-02 14:30:00,70.54,70.72,70.53,70.63,79330.0,70.54,70.72,70.53,70.63,79330.0
2025-05-02 15:00:00,70.63,70.87,70.6,70.77,211681.0,70.63,70.87,70.6,70.77,211681.0
2025-05-02 15:30:00,70.77,70.86,70.65,70.72,268411.0,70.77,70.86,70.65,70.72,268411.0
2025-05-05 09:30:00,70.74,70.77,70.09,70.2,112925.0,70.74,70.77,70.09,70.2,112925.0
2025-05-05 10:00:00,70.23,70.76,70.23,70.67,66132.0,70.23,70.76,70.23,70.67,66132.0
2025-05-05 10:30:00,70.69,70.86,70.62,70.82,76726.0,70.69,70.86,70.62,70.82,76726.0
2025-05-05 11:00:00,70.84,70.91,70.68,70.79,84934.0,70.84,70.91,70.68,70.79,84934.0
2025-05-05 11:30:00,70.8,70.95,70.7,70.84,63821.0,70.8,70.95,70.7,70.84,63821.0
2025-05-05 12:00:00,70.82,70.87,70.68,70.77,71666.0,70.82,70.87,70.68,70.77,71666.0
2025-05-05 12:30:00,70.77,70.77,70.68,70.72,82035.0,70.77,70.77,70.68,70.72,82035.0
2025-05-05 13:00:00,70.71,70.71,70.42,70.47,100825.0,70.71,70.71,70.42,70.47,100825.0
2025-05-05 13:30:00,70.46,70.74,70.45,70.66,59500.0,70.46,70.74,70.45,70.66,59500.0
2025-05-05 14:00:00,70.67,70.83,70.64,70.8,53707.0,70.67,70.83,70.64,70.8,53707.0
2025-05-05 14:30:00,70.81,70.92,70.81,70.83,88060.0,70.81,70.92,70.81,70.83,88060.0
2025-05-05 15:00:00,70.83,70.84,70.72,70.75,95186.0,70.83,70.84,70.72,70.75,95186.0
2025-05-05 15:30:00,70.74,70.8,70.6,70.64,315275.0,70.74,70.8,70.6,70.64,315275.0
2025-05-06 09:30:00,70.24,70.55,69.92,70.13,117255.0,70.24,70.55,69.92,70.13,117255.0
2025-05-06 10:00:00,70.12,70.54,70.09,70.51,110503.0,70.12,70.54,70.09,70.51,110503.0
2025-05-06 10:30:00,70.5,70.53,70.25,70.34,89620.0,70.5,70.53,70.25,70.34,89620.0
2025-05-06 11:00:00,70.33,70.39,70.1,70.13,62970.0,70.33,70.39,70.1,70.13,62970.0
2025-05-06 11:30:00,70.13,70.2,69.9,69.9,52416.0,70.13,70.2,69.9,69.9,52416.0
2025-05-06 12:00:00,69.91,70.18,69.89,70.01,49444.0,69.91,70.18,69.89,70.01,49444.0
2025-05-06 12:30:00,70.03,70.12,69.98,70.01,41189.0,70.03,70.12,69.98,70.01,41189.0
2025-05-06 13:00:00,70.02,70.23,69.98,70.1,66676.0,70.02,70.23,69.98,70.1,66676.0
2025-05-06 13:30:00,70.09,70.11,69.74,69.79,127028.0,70.09,70.11,69.74,69.79,127028.0
2025-05-06 14:00:00,69.8,70.04,69.8,70.02,79557.0,69.8,70.04,69.8,70.02,79557.0
2025-05-06 14:30:00,70.02,70.05,69.94,70.04,66831.0,70.02,70.05,69.94,70.04,66831.0
2025-05-06 15:00:00,70.03,70.11,69.96,70.08,88404.0,70.03,70.11,69.96,70.08,88404.0
2025-05-06 15:30:00,70.07,70.13,69.86,70.01,433114.0,70.07,70.13,69.86,70.01,433114.0
2025-05-07 09:30:00,69.93,70.47,69.93,70.36,94356.0,69.93,70.47,69.93,70.36,94356.0
2025-05-07 10:00:00,70.36,70.55,70.05,70.09,57141.0,70.36,70.55,70.05,70.09,57141.0
2025-05-07 10:30:00,70.1,70.15,69.95,70.07,37228.0,70.1,70.15,69.95,70.07,37228.0
2025-05-07 11:00:00,70.05,70.36,70.04,70.34,75761.0,70.05,70.36,70.04,70.34,75761.0
2025-05-07 11:30:00,70.35,70.48,70.27,70.38,55390.0,70.35,70.48,70.27,70.38,55390.0
2025-05-07 12:00:00,70.39,70.48,70.34,70.39,62008.0,70.39,70.48,70.34,70.39,62008.0
2025-05-07 12:30:00,70.41,70.79,70.39,70.72,42259.0,70.41,70.79,70.39,70.72,42259.0
2025-05-07 13:00:00,70.72,70.82,70.69,70.8,55384.0,70.72,70.82,70.69,70.8,55384.0
2025-05-07 13:30:00,70.81,70.87,70.62,70.64,58416.0,70.81,70.87,70.62,70.64,58416.0
2025-05-07 14:00:00,70.61,70.75,70.4,70.62,117815.0,70.61,70.75,70.4,70.62,117815.0
2025-05-07 14:30:00,70.61,70.98,70.55,70.86,129003.0,70.61,70.98,70.55,70.86,129003.0
2025-05-07 15:00:00,70.85,70.89,70.45,70.46,81475.0,70.85,70.89,70.45,70.46,81475.0
2025-05-07 15:30:00,70.47,70.75,70.37,70.48,284865.0,70.47,70.75,70.37,70.48,284865.0
2025-05-08 09:30:00,70.64,71.58,70.56,71.56,89955.0,70.64,71.58,70.56,71.56,89955.0
2025-05-08 10:00:00,71.53,71.9,71.46,71.82,135129.0,71.53,71.9,71.46,71.82,135129.0
2025-05-08 10:30:00,71.83,71.98,71.38,71.46,147490.0,71.83,71.98,71.38,71.46,147490.0
2025-05-08 11:00:00,71.44,71.99,71.35,71.91,109836.0,71.44,71.99,71.35,71.91,109836.0
2025-05-08 11:30:00,71.9,72.26,71.79,72.14,113022.0,71.9,72.26,71.79,72.14,113022.0
2025-05-08 12:00:00,72.16,72.28,72.1,72.27,136325.0,72.16,72.28,72.1,72.27,136325.0
2025-05-08 12:30:00,72.25,72.6,72.23,72.57,112630.0,72.25,72.6,72.23,72.57,112630.0
2025-05-08 13:00:00,72.57,72.58,72.22,72.25,108867.0,72.57,72.58,72.22,72.25,108867.0
2025-05-08 13:30:00,72.21,72.31,71.77,71.82,81859.0,72.21,72.31,71.77,71.82,81859.0
2025-05-08 14:00:00,71.8,72.04,71.78,71.94,61130.0,71.8,72.04,71.78,71.94,61130.0
2025-05-08 14:30:00,71.94,72.06,71.94,71.94,74581.0,71.94,72.06,71.94,71.94,74581.0
2025-05-08 15:00:00,71.93,72.02,71.84,71.95,115374.0,71.93,72.02,71.84,71.95,115374.0
2025-05-08 15:30:00,71.97,72.0,71.54,71.61,327620.0,71.97,72.0,71.54,71.61,327620.0
2025-05-09 09:30:00,71.58,71.75,71.28,71.4,92428.0,71.58,71.75,71.28,71.4,92428.0
2025-05-09 10:00:00,71.41,71.48,71.21,71.3,44813.0,71.41,71.48,71.21,71.3,44813.0
2025-05-09 10:30:00,71.33,71.34,71.09,71.09,56489.0,71.33,71.34,71.09,71.09,56489.0
2025-05-09 11:00:00,71.09,71.12,70.83,70.88,83736.0,71.09,71.12,70.83,70.88,83736.0
2025-05-09 11:30:00,70.91,71.17,70.89,71.04,56682.0,70.91,71.17,70.89,71.04,56682.0
2025-05-09 12:00:00,71.02,71.13,70.9,70.93,33927.0,71.02,71.13,70.9,70.93,33927.0
2025-05-09 12:30:00,70.95,70.99,70.81,70.84,45886.0,70.95,70.99,70.81,70.84,45886.0
2025-05-09 13:00:00,70.83,70.98,70.81,70.92,44334.0,70.83,70.98,70.81,70.92,44334.0
2025-05-09 13:30:00,70.94,70.97,70.8,70.95,46791.0,70.94,70.97,70.8,70.95,46791.0
2025-05-09 14:00:00,70.97,71.02,70.87,70.87,61617.0,70.97,71.02,70.87,70.87,61617.0
2025-05-09 14:30:00,70.89,71.04,70.86,70.89,70202.0,70.89,71.04,70.86,70.89,70202.0
2025-05-09 15:00:00,70.89,71.18,70.89,71.1,89209.0,70.89,71.18,70.89,71.1,89209.0
2025-05-09 15:30:00,71.1,71.14,70.7,70.74,294466.0,71.1,71.14,70.7,70.74,294466.0
2025-05-12 09:30:00,71.15,71.79,70.65,71.23,205093.0,71.15,71.79,70.65,71.23,205093.0
2025-05-12 10:00:00,71.25,71.29,70.8,70.87,170828.0,71.25,71.29,70.8,70.87,170828.0
2025-05-12 10:30:00,70.87,71.33,70.83,71.11,136631.0,70.87,71.33,70.83,71.11,136631.0
2025-05-12 11:00:00,71.09,71.15,70.91,70.99,65525.0,71.09,71.15,70.91,70.99,65525.0
2025-05-12 11:30:00,70.99,71.05,70.83,70.95,51201.0,70.99,71.05,70.83,70.95,51201.0
2025-05-12 12:00:00,70.95,71.1,70.87,71.01,114809.0,70.95,71.1,70.87,71.01,114809.0
2025-05-12 12:30:00,71.01,71.36,70.96,71.33,104882.0,71.01,71.36,70.96,71.33,104882.0
2025-05-12 13:00:00,71.33,71.53,71.23,71.26,59844.0,71.33,71.53,71.23,71.26,59844.0
2025-05-12 13:30:00,71.26,71.54,71.26,71.48,48260.0,71.26,71.54,71.26,71.48,48260.0
2025-05-12 14:00:00,71.49,71.72,71.49,71.59,45729.0,71.49,71.72,71.49,71.59,45729.0
2025-05-12 14:30:00,71.59,71.75,71.59,71.63,51516.0,71.59,71.75,71.59,71.63,51516.0
2025-05-12 15:00:00,71.63,71.86,71.6,71.85,108858.0,71.63,71.86,71.6,71.85,108858.0
2025-05-12 15:30:00,71.85,71.98,71.7,71.95,329392.0,71.85,71.98,71.7,71.95,329392.0
2025-05-13 09:30:00,71.95,72.0,71.39,71.53,89899.0,71.95,72.0,71.39,71.53,89899.0
2025-05-13 10:00:00,71.53,72.02,71.5,71.74,88008.0,71.53,72.02,71.5,71.74,88008.0
2025-05-13 10:30:00,71.76,71.96,71.7,71.75,79459.0,71.76,71.96,71.7,71.75,79459.0
2025-05-13 11:00:00,71.74,71.76,71.47,71.65,224140.0,71.74,71.76,71.47,71.65,224140.0
2025-05-13 11:30:00,71.6,71.66,71.41,71.48,59961.0,71.6,71.66,71.41,71.48,59961.0
2025-05-13 12:00:00,71.48,71.52,71.25,71.28,79736.0,71.48,71.52,71.25,71.28,79736.0
2025-05-13 12:30:00,71.29,71.34,71.05,71.1,106117.0,71.29,71.34,71.05,71.1,106117.0
2025-05-13 13:00:00,71.1,71.38,70.99,71.34,71390.0,71.1,71.38,70.99,71.34,71390.0
2025-05-13 13:30:00,71.34,71.47,71.23,71.26,56545.0,71.34,71.47,71.23,71.26,56545.0
2025-05-13 14:00:00,71.29,71.47,71.28,71.31,60219.0,71.29,71.47,71.28,71.31,60219.0
2025-05-13 14:30:00,71.31,71.34,71.14,71.23,46889.0,71.31,71.34,71.14,71.23,46889.0
2025-05-13 15:00:00,71.24,71.31,71.04,71.3,178998.0,71.24,71.31,71.04,71.3,178998.0
2025-05-13 15:30:00,71.29,71.34,70.78,70.79,309776.0,71.29,71.34,70.78,70.79,309776.0
2025-05-14 09:30:00,70.78,71.24,70.39,70.67,113926.0,70.78,71.24,70.39,70.67,113926.0
2025-05-14 10:00:00,70.7,70.77,70.35,70.61,145374.0,70.7,70.77,70.35,70.61,145374.0
2025-05-14 10:30:00,70.62,70.66,70.36,70.65,134341.0,70.62,70.66,70.36,70.65,134341.0
2025-05-14 11:00:00,70.64,70.89,70.4,70.88,123673.0,70.64,70.89,70.4,70.88,123673.0
2025-05-14 11:30:00,70.88,71.06,70.86,70.97,96657.0,70.88,71.06,70.86,70.97,96657.0
2025-05-14 12:00:00,70.97,71.07,70.9,70.91,70177.0,70.97,71.07,70.9,70.91,70177.0
2025-05-14 12:30:00,70.93,71.0,70.84,70.98,66271.0,70.93,71.0,70.84,70.98,66271.0
2025-05-14 13:00:00,70.97,71.11,70.95,71.03,84884.0,70.97,71.11,70.95,71.03,84884.0
2025-05-14 13:30:00,71.02,71.16,70.93,71.13,118923.0,71.02,71.16,70.93,71.13,118923.0
2025-05-14 14:00:00,71.13,71.43,71.08,71.41,205086.0,71.13,71.43,71.08,71.41,205086.0
2025-05-14 14:30:00,71.4,71.52,71.16,71.2,108834.0,71.4,71.52,71.16,71.2,108834.0
2025-05-14 15:00:00,71.2,71.26,71.05,71.12,121087.0,71.2,71.26,71.05,71.12,121087.0
2025-05-14 15:30:00,71.13,71.28,71.03,71.09,421911.0,71.13,71.28,71.03,71.09,421911.0
2025-05-15 09:30:00,70.88,71.63,70.88,71.54,119640.0,70.88,71.63,70.88,71.54,119640.0
2025-05-15 10:00:00,71.54,71.65,71.36,71.5,97177.0,71.54,71.65,71.36,71.5,97177.0
2025-05-15 10:30:00,71.51,71.64,71.47,71.58,69197.0,71.51,71.64,71.47,71.58,69197.0
2025-05-15 11:00:00,71.58,71.83,71.57,71.76,96524.0,71.58,71.83,71.57,71.76,96524.0
2025-05-15 11:30:00,71.76,71.82,71.62,71.66,82509.0,71.76,71.82,71.62,71.66,82509.0
2025-05-15 12:00:00,71.68,71.79,71.66,71.72,71914.0,71.68,71.79,71.66,71.72,71914.0
2025-05-15 12:30:00,71.73,71.73,71.59,71.73,52212.0,71.73,71.73,71.59,71.73,52212.0
2025-05-15 13:00:00,71.73,71.82,71.6,71.62,71207.0,71.73,71.82,71.6,71.62,71207.0
2025-05-15 13:30:00,71.61,71.69,71.52,71.6,51178.0,71.61,71.69,71.52,71.6,51178.0
2025-05-15 14:00:00,71.61,71.91,71.55,71.9,109460.0,71.61,71.91,71.55,71.9,109460.0
2025-05-15 14:30:00,71.88,72.03,71.88,72.0,57431.0,71.88,72.03,71.88,72.0,57431.0
2025-05-15 15:00:00,71.99,72.2,71.96,72.16,114942.0,71.99,72.2,71.96,72.16,114942.0
2025-05-15 15:30:00,72.17,72.35,72.14,72.35,318829.0,72.17,72.35,72.14,72.35,318829.0
2025-05-16 09:30:00,72.46,72.53,72.17,72.46,149263.0,72.46,72.53,72.17,72.46,149263.0
2025-05-16 10:00:00,72.45,72.75,72.33,72.7,61608.0,72.45,72.75,72.33,72.7,61608.0
2025-05-16 10:30:00,72.69,72.77,72.46,72.48,52295.0,72.69,72.77,72.46,72.48,52295.0
2025-05-16 11:00:00,72.47,72.48,72.22,72.25,66687.0,72.47,72.48,72.22,72.25,66687.0
2025-05-16 11:30:00,72.25,72.25,72.08,72.23,90872.0,72.25,72.25,72.08,72.23,90872.0
2025-05-16 12:00:00,72.24,72.31,72.19,72.2,87189.0,72.24,72.31,72.19,72.2,87189.0
2025-05-16 12:30:00,72.22,72.36,72.21,72.34,117434.0,72.22,72.36,72.21,72.34,117434.0
2025-05-16 13:00:00,72.34,72.46,72.27,72.3,127636.0,72.34,72.46,72.27,72.3,127636.0
2025-05-16 13:30:00,72.3,72.47,72.29,72.38,99190.0,72.3,72.47,72.29,72.38,99190.0
2025-05-16 14:00:00,72.37,72.49,72.31,72.48,118638.0,72.37,72.49,72.31,72.48,118638.0
2025-05-16 14:30:00,72.47,72.63,72.39,72.52,135158.0,72.47,72.63,72.39,72.52,135158.0
2025-05-16 15:00:00,72.52,72.65,72.5,72.57,173034.0,72.52,72.65,72.5,72.57,173034.0
2025-05-16 15:30:00,72.56,72.56,72.29,72.43,448750.0,72.56,72.56,72.29,72.43,448750.0
2025-05-19 09:30:00,72.18,72.45,71.98,72.25,130108.0,72.18,72.45,71.98,72.25,130108.0
2025-05-19 10:00:00,72.28,72.46,72.23,72.46,77775.0,72.28,72.46,72.23,72.46,77775.0
2025-05-19 10:30:00,72.47,72.51,72.3,72.35,69485.0,72.47,72.51,72.3,72.35,69485.0
2025-05-19 11:00:00,72.35,72.71,72.35,72.67,71503.0,72.35,72.71,72.35,72.67,71503.0
2025-05-19 11:30:00,72.66,72.76,72.59,72.72,53753.0,72.66,72.76,72.59,72.72,53753.0
2025-05-19 12:00:00,72.72,72.88,72.7,72.84,61499.0,72.72,72.88,72.7,72.84,61499.0
2025-05-19 12:30:00,72.83,72.94,72.74,72.93,50311.0,72.83,72.94,72.74,72.93,50311.0
2025-05-19 13:00:00,72.92,72.99,72.88,72.97,53839.0,72.92,72.99,72.88,72.97,53839.0
2025-05-19 13:30:00,72.97,73.0,72.84,72.91,60496.0,72.97,73.0,72.84,72.91,60496.0
2025-05-19 14:00:00,72.92,72.94,72.85,72.91,42944.0,72.92,72.94,72.85,72.91,42944.0
2025-05-19 14:30:00,72.91,72.99,72.91,72.98,44630.0,72.91,72.99,72.91,72.98,44630.0
2025-05-19 15:00:00,72.99,73.0,72.78,72.8,54734.0,72.99,73.0,72.78,72.8,54734.0
2025-05-19 15:30:00,72.81,73.0,72.81,73.0,181673.0,72.81,73.0,72.81,73.0,181673.0
2025-05-20 09:30:00,73.05,73.71,72.76,73.64,96435.0,73.05,73.71,72.76,73.64,96435.0
2025-05-20 10:00:00,73.62,73.76,73.59,73.72,61403.0,73.62,73.76,73.59,73.72,61403.0
2025-05-20 10:30:00,73.73,73.87,73.59,73.63,58838.0,73.73,73.87,73.59,73.63,58838.0
2025-05-20 11:00:00,73.64,73.88,73.53,73.81,68242.0,73.64,73.88,73.53,73.81,68242.0
2025-05-20 11:30:00,73.82,73.82,73.65,73.79,74232.0,73.82,73.82,73.65,73.79,74232.0
2025-05-20 12:00:00,73.81,73.88,73.77,73.82,82325.0,73.81,73.88,73.77,73.82,82325.0
2025-05-20 12:30:00,73.82,73.94,73.81,73.91,37564.0,73.82,73.94,73.81,73.91,37564.0
2025-05-20 13:00:00,73.91,73.94,73.82,73.84,59112.0,73.91,73.94,73.82,73.84,59112.0
2025-05-20 13:30:00,73.87,73.88,73.77,73.85,50346.0,73.87,73.88,73.77,73.85,50346.0
2025-05-20 14:00:00,73.86,74.04,73.77,73.78,67352.0,73.86,74.04,73.77,73.78,67352.0
2025-05-20 14:30:00,73.77,73.93,73.68,73.93,109687.0,73.77,73.93,73.68,73.93,109687.0
2025-05-20 15:00:00,73.93,73.97,73.85,73.92,107885.0,73.93,73.97,73.85,73.92,107885.0
2025-05-20 15:30:00,73.93,74.03,73.67,73.74,350379.0,73.93,74.03,73.67,73.74,350379.0
2025-05-21 09:30:00,73.22,73.63,73.12,73.2,85840.0,73.22,73.63,73.12,73.2,85840.0
2025-05-21 10:00:00,73.15,73.32,73.15,73.17,52061.0,73.15,73.32,73.15,73.17,52061.0
2025-05-21 10:30:00,73.16,73.31,73.12,73.18,74115.0,73.16,73.31,73.12,73.18,74115.0
2025-05-21 11:00:00,73.2,73.21,73.0,73.03,83179.0,73.2,73.21,73.0,73.03,83179.0
2025-05-21 11:30:00,73.04,73.08,72.86,72.91,75111.0,73.04,73.08,72.86,72.91,75111.0
2025-05-21 12:00:00,72.91,72.99,72.84,72.94,58310.0,72.91,72.99,72.84,72.94,58310.0
2025-05-21 12:30:00,72.95,73.01,72.89,72.92,44234.0,72.95,73.01,72.89,72.92,44234.0
2025-05-21 13:00:00,72.93,73.0,72.5,72.53,85093.0,72.93,73.0,72.5,72.53,85093.0
2025-05-21 13:30:00,72.51,72.66,72.45,72.52,84115.0,72.51,72.66,72.45,72.52,84115.0
2025-05-21 14:00:00,72.52,72.52,72.25,72.4,50681.0,72.52,72.52,72.25,72.4,50681.0
2025-05-21 14:30:00,72.4,72.43,72.17,72.25,126745.0,72.4,72.43,72.17,72.25,126745.0
2025-05-21 15:00:00,72.23,72.43,72.23,72.3,85683.0,72.23,72.43,72.23,72.3,85683.0
2025-05-21 15:30:00,72.3,72.47,72.2,72.22,406903.0,72.3,72.47,72.2,72.22,406903.0
2025-05-22 09:30:00,72.16,72.37,71.77,71.83,113682.0,72.16,72.37,71.77,71.83,113682.0
2025-05-22 10:00:00,71.83,71.97,71.38,71.54,78406.0,71.83,71.97,71.38,71.54,78406.0
2025-05-22 10:30:00,71.56,71.7,71.5,71.7,59787.0,71.56,71.7,71.5,71.7,59787.0
2025-05-22 11:00:00,71.7,71.89,71.7,71.78,77647.0,71.7,71.89,71.7,71.78,77647.0
2025-05-22 11:30:00,71.78,72.13,71.76,72.07,102710.0,71.78,72.13,71.76,72.07,102710.0
2025-05-22 12:00:00,72.07,72.2,72.05,72.1,50931.0,72.07,72.2,72.05,72.1,50931.0
2025-05-22 12:30:00,72.1,72.11,71.88,71.88,41314.0,72.1,72.11,71.88,71.88,41314.0
2025-05-22 13:00:00,71.89,72.04,71.76,72.03,57845.0,71.89,72.04,71.76,72.03,57845.0
2025-05-22 13:30:00,72.01,72.13,72.0,72.1,41776.0,72.01,72.13,72.0,72.1,41776.0
2025-05-22 14:00:00,72.1,72.24,72.07,72.12,79340.0,72.1,72.24,72.07,72.12,79340.0
2025-05-22 14:30:00,72.1,72.11,71.98,72.06,53934.0,72.1,72.11,71.98,72.06,53934.0
2025-05-22 15:00:00,72.08,72.17,72.03,72.16,85014.0,72.08,72.17,72.03,72.16,85014.0
2025-05-22 15:30:00,72.19,72.24,71.87,71.98,189915.0,72.19,72.24,71.87,71.98,189915.0
2025-05-23 09:30:00,71.0,71.63,71.0,71.56,103930.0,71.0,71.63,71.0,71.56,103930.0
2025-05-23 10:00:00,71.55,71.74,71.14,71.25,103396.0,71.55,71.74,71.14,71.25,103396.0
2025-05-23 10:30:00,71.25,71.41,71.15,71.25,83010.0,71.25,71.41,71.15,71.25,83010.0
2025-05-23 11:00:00,71.26,71.53,71.25,71.46,92342.0,71.26,71.53,71.25,71.46,92342.0
2025-05-23 11:30:00,71.48,71.56,71.42,71.44,97346.0,71.48,71.56,71.42,71.44,97346.0
2025-05-23 12:00:00,71.45,71.5,71.35,71.41,70453.0,71.45,71.5,71.35,71.41,70453.0
2025-05-23 12:30:00,71.41,71.43,71.3,71.39,90849.0,71.41,71.43,71.3,71.39,90849.0
2025-05-23 13:00:00,71.39,71.63,71.37,71.57,121426.0,71.39,71.63,71.37,71.57,121426.0
2025-05-23 13:30:00,71.58,71.69,71.51,71.62,51456.0,71.58,71.69,71.51,71.62,51456.0
2025-05-23 14:00:00,71.62,71.74,71.51,71.6,64437.0,71.62,71.74,71.51,71.6,64437.0
2025-05-23 14:30:00,71.61,71.74,71.6,71.65,71846.0,71.61,71.74,71.6,71.65,71846.0
2025-05-23 15:00:00,71.64,71.7,71.48,71.53,129811.0,71.64,71.7,71.48,71.53,129811.0
2025-05-23 15:30:00,71.52,71.62,71.38,71.44,277716.0,71.52,71.62,71.38,71.44,277716.0
2025-05-27 09:30:00,72.0,72.46,71.8,71.97,229464.0,72.0,72.46,71.8,71.97,229464.0
2025-05-27 10:00:00,71.97,72.2,71.71,72.09,162332.0,71.97,72.2,71.71,72.09,162332.0
2025-05-27 10:30:00,72.11,72.35,72.09,72.33,85819.0,72.11,72.35,72.09,72.33,85819.0
2025-05-27 11:00:00,72.34,72.48,72.28,72.41,157890.0,72.34,72.48,72.28,72.41,157890.0
2025-05-27 11:30:00,72.4,72.54,72.15,72.16,162831.0,72.4,72.54,72.15,72.16,162831.0
2025-05-27 12:00:00,72.16,72.3,72.0,72.03,67968.0,72.16,72.3,72.0,72.03,67968.0
2025-05-27 12:30:00,72.02,72.08,71.94,72.08,62778.0,72.02,72.08,71.94,72.08,62778.0
2025-05-27 13:00:00,72.07,72.16,71.96,72.09,108058.0,72.07,72.16,71.96,72.09,108058.0
2025-05-27 13:30:00,72.09,72.24,72.03,72.18,68218.0,72.09,72.24,72.03,72.18,68218.0
2025-05-27 14:00:00,72.19,72.28,72.12,72.2,92560.0,72.19,72.28,72.12,72.2,92560.0
2025-05-27 14:30:00,72.2,72.24,72.16,72.18,98026.0,72.2,72.24,72.16,72.18,98026.0
2025-05-27 15:00:00,72.18,72.27,72.12,72.14,141416.0,72.18,72.27,72.12,72.14,141416.0
2025-05-27 15:30:00,72.15,72.28,72.05,72.27,358035.0,72.15,72.28,72.05,72.27,358035.0
2025-05-28 09:30:00,72.22,73.06,72.16,72.94,184972.0,72.22,73.06,72.16,72.94,184972.0
2025-05-28 10:00:00,72.95,72.98,72.47,72.54,67705.0,72.95,72.98,72.47,72.54,67705.0
2025-05-28 10:30:00,72.54,72.61,72.33,72.45,51241.0,72.54,72.61,72.33,72.45,51241.0
2025-05-28 11:00:00,72.45,72.54,72.18,72.19,55785.0,72.45,72.54,72.18,72.19,55785.0
2025-05-28 11:30:00,72.17,72.18,72.01,72.01,31244.0,72.17,72.18,72.01,72.01,31244.0
2025-05-28 12:00:00,72.01,72.08,71.88,71.99,51858.0,72.01,72.08,71.88,71.99,51858.0
2025-05-28 12:30:00,72.0,72.15,71.98,72.06,34443.0,72.0,72.15,71.98,72.06,34443.0
2025-05-28 13:00:00,72.07,72.18,72.04,72.09,44873.0,72.07,72.18,72.04,72.09,44873.0
2025-05-28 13:30:00,72.08,72.09,71.82,71.84,42983.0,72.08,72.09,71.82,71.84,42983.0
2025-05-28 14:00:00,71.84,71.87,71.61,71.73,47204.0,71.84,71.87,71.61,71.73,47204.0
2025-05-28 14:30:00,71.73,71.73,71.44,71.64,51064.0,71.73,71.73,71.44,71.64,51064.0
2025-05-28 15:00:00,71.65,71.7,71.57,71.6,82718.0,71.65,71.7,71.57,71.6,82718.0
2025-05-28 15:30:00,71.59,71.66,71.44,71.53,227157.0,71.59,71.66,71.44,71.53,227157.0
2025-05-29 09:30:00,71.49,72.17,71.3,72.05,122663.0,71.49,72.17,71.3,72.05,122663.0
2025-05-29 10:00:00,72.06,72.11,71.81,71.91,89641.0,72.06,72.11,71.81,71.91,89641.0
2025-05-29 10:30:00,71.92,71.97,71.62,71.88,109681.0,71.92,71.97,71.62,71.88,109681.0
2025-05-29 11:00:00,71.88,71.89,71.62,71.83,81828.0,71.88,71.89,71.62,71.83,81828.0
2025-05-29 11:30:00,71.83,71.83,71.38,71.44,66631.0,71.83,71.83,71.38,71.44,66631.0
2025-05-29 12:00:00,71.46,71.71,71.4,71.69,53084.0,71.46,71.71,71.4,71.69,53084.0
2025-05-29 12:30:00,71.69,71.9,71.69,71.88,58451.0,71.69,71.9,71.69,71.88,58451.0
2025-05-29 13:00:00,71.86,71.99,71.82,71.94,86482.0,71.86,71.99,71.82,71.94,86482.0
2025-05-29 13:30:00,71.94,71.98,71.84,71.93,105987.0,71.94,71.98,71.84,71.93,105987.0
2025-05-29 14:00:00,71.94,72.05,71.88,72.04,73311.0,71.94,72.05,71.88,72.04,73311.0
2025-05-29 14:30:00,72.05,72.17,72.0,72.05,89478.0,72.05,72.17,72.0,72.05,89478.0
2025-05-29 15:00:00,72.05,72.19,71.98,72.0,244346.0,72.05,72.19,71.98,72.0,244346.0
2025-05-29 15:30:00,72.0,72.11,71.89,72.09,381367.0,72.0,72.11,71.89,72.09,381367.0
2025-05-30 09:30:00,72.0,73.21,71.67,73.0,146391.0,72.0,73.21,71.67,73.0,146391.0
2025-05-30 10:00:00,73.02,73.37,72.96,73.27,211194.0,73.02,73.37,72.96,73.27,211194.0
2025-05-30 10:30:00,73.26,73.36,73.19,73.31,111926.0,73.26,73.36,73.19,73.31,111926.0
2025-05-30 11:00:00,73.3,73.45,73.23,73.37,135537.0,73.3,73.45,73.23,73.37,135537.0
2025-05-30 11:30:00,73.38,73.55,73.22,73.49,105855.0,73.38,73.55,73.22,73.49,105855.0
2025-05-30 12:00:00,73.47,73.76,73.46,73.5,124304.0,73.47,73.76,73.46,73.5,124304.0
2025-05-30 12:30:00,73.49,73.71,73.42,73.62,101968.0,73.49,73.71,73.42,73.62,101968.0
2025-05-30 13:00:00,73.63,73.79,73.56,73.59,124829.0,73.63,73.79,73.56,73.59,124829.0
2025-05-30 13:30:00,73.6,73.65,73.32,73.34,148249.0,73.6,73.65,73.32,73.34,148249.0
2025-05-30 14:00:00,73.33,73.53,73.25,73.25,224636.0,73.33,73.53,73.25,73.25,224636.0
2025-05-30 14:30:00,73.25,73.28,73.1,73.19,140045.0,73.25,73.28,73.1,73.19,140045.0
2025-05-30 15:00:00,73.17,73.31,73.13,73.3,195744.0,73.17,73.31,73.13,73.3,195744.0
2025-05-30 15:30:00,73.28,73.44,72.96,72.98,551372.0,73.28,73.44,72.96,72.98,551372.0
2025-06-02 09:30:00,72.63,72.99,72.35,72.43,128834.0,72.63,72.99,72.35,72.43,128834.0
2025-06-02 10:00:00,72.39,72.82,72.38,72.81,65696.0,72.39,72.82,72.38,72.81,65696.0
2025-06-02 10:30:00,72.82,72.93,72.68,72.87,45346.0,72.82,72.93,72.68,72.87,45346.0
2025-06-02 11:00:00,72.85,72.85,72.49,72.5,49829.0,72.85,72.85,72.49,72.5,49829.0
2025-06-02 11:30:00,72.48,72.54,72.37,72.54,50009.0,72.48,72.54,72.37,72.54,50009.0
2025-06-02 12:00:00,72.53,72.59,72.44,72.57,61397.0,72.53,72.59,72.44,72.57,61397.0
2025-06-02 12:30:00,72.58,72.76,72.53,72.73,47984.0,72.58,72.76,72.53,72.73,47984.0
2025-06-02 13:00:00,72.73,72.77,72.51,72.63,88293.0,72.73,72.77,72.51,72.63,88293.0
2025-06-02 13:30:00,72.63,72.68,72.52,72.63,54102.0,72.63,72.68,72.52,72.63,54102.0
2025-06-02 14:00:00,72.62,72.98,72.61,72.89,97484.0,72.62,72.98,72.61,72.89,97484.0
2025-06-02 14:30:00,72.9,73.05,72.88,73.02,110838.0,72.9,73.05,72.88,73.02,110838.0
2025-06-02 15:00:00,73.02,73.21,72.97,73.11,130627.0,73.02,73.21,72.97,73.11,130627.0
2025-06-02 15:30:00,73.12,73.18,72.97,73.06,433308.0,73.12,73.18,72.97,73.06,433308.0
2025-06-03 09:30:00,72.77,73.69,72.7,73.37,213855.0,72.77,73.69,72.7,73.37,213855.0
2025-06-03 10:00:00,73.37,73.41,72.94,73.23,95414.0,73.37,73.41,72.94,73.23,95414.0
2025-06-03 10:30:00,73.24,73.32,73.12,73.17,72791.0,73.24,73.32,73.12,73.17,72791.0
2025-06-03 11:00:00,73.17,73.31,73.12,73.22,76772.0,73.17,73.31,73.12,73.22,76772.0
2025-06-03 11:30:00,73.22,73.5,73.13,73.49,72040.0,73.22,73.5,73.13,73.49,72040.0
2025-06-03 12:00:00,73.48,73.51,73.31,73.34,55716.0,73.48,73.51,73.31,73.34,55716.0
2025-06-03 12:30:00,73.33,73.4,73.18,73.3,86364.0,73.33,73.4,73.18,73.3,86364.0
2025-06-03 13:00:00,73.31,73.5,73.26,73.45,32468.0,73.31,73.5,73.26,73.45,32468.0
2025-06-03 13:30:00,73.45,73.52,73.31,73.38,45164.0,73.45,73.52,73.31,73.38,45164.0
2025-06-03 14:00:00,73.39,73.61,73.37,73.5,106028.0,73.39,73.61,73.37,73.5,106028.0
2025-06-03 14:30:00,73.51,73.54,73.34,73.38,59752.0,73.51,73.54,73.34,73.38,59752.0
2025-06-03 15:00:00,73.38,73.47,73.32,73.47,94045.0,73.38,73.47,73.32,73.47,94045.0
2025-06-03 15:30:00,73.46,73.68,73.45,73.63,370291.0,73.46,73.68,73.45,73.63,370291.0
2025-06-04 09:30:00,73.61,73.72,72.97,73.29,136617.0,73.61,73.72,72.97,73.29,136617.0
2025-06-04 10:00:00,73.25,73.44,73.16,73.37,55312.0,73.25,73.44,73.16,73.37,55312.0
2025-06-04 10:30:00,73.39,73.55,73.31,73.43,59174.0,73.39,73.55,73.31,73.43,59174.0
2025-06-04 11:00:00,73.44,73.63,73.39,73.48,74243.0,73.44,73.63,73.39,73.48,74243.0
2025-06-04 11:30:00,73.48,73.64,73.45,73.57,60127.0,73.48,73.64,73.45,73.57,60127.0
2025-06-04 12:00:00,73.57,73.62,73.37,73.44,36961.0,73.57,73.62,73.37,73.44,36961.0
2025-06-04 12:30:00,73.44,73.62,73.44,73.59,38809.0,73.44,73.62,73.44,73.59,38809.0
2025-06-04 13:00:00,73.59,73.67,73.51,73.53,44743.0,73.59,73.67,73.51,73.53,44743.0
2025-06-04 13:30:00,73.54,73.61,73.39,73.42,46700.0,73.54,73.61,73.39,73.42,46700.0
2025-06-04 14:00:00,73.42,73.45,73.18,73.21,54732.0,73.42,73.45,73.18,73.21,54732.0
2025-06-04 14:30:00,73.2,73.22,73.02,73.09,49112.0,73.2,73.22,73.02,73.09,49112.0
2025-06-04 15:00:00,73.08,73.12,73.0,73.1,65242.0,73.08,73.12,73.0,73.1,65242.0
2025-06-04 15:30:00,73.11,73.14,72.88,72.91,278369.0,73.11,73.14,72.88,72.91,278369.0
2025-06-05 09:30:00,72.61,72.79,72.34,72.53,107664.0,72.61,72.79,72.34,72.53,107664.0
2025-06-05 10:00:00,72.53,72.86,72.38,72.83,63852.0,72.53,72.86,72.38,72.83,63852.0
2025-06-05 10:30:00,72.82,72.85,72.62,72.8,50494.0,72.82,72.85,72.62,72.8,50494.0
2025-06-05 11:00:00,72.79,73.13,72.77,72.96,68007.0,72.79,73.13,72.77,72.96,68007.0
2025-06-05 11:30:00,72.96,73.1,72.9,73.04,43955.0,72.96,73.1,72.9,73.04,43955.0
2025-06-05 12:00:00,73.03,73.13,72.98,73.06,35038.0,73.03,73.13,72.98,73.06,35038.0
2025-06-05 12:30:00,73.06,73.19,73.0,73.17,53587.0,73.06,73.19,73.0,73.17,53587.0
2025-06-05 13:00:00,73.17,73.83,73.17,73.77,326662.0,73.17,73.83,73.17,73.77,326662.0
2025-06-05 13:30:00,73.77,73.9,73.58,73.59,145583.0,73.77,73.9,73.58,73.59,145583.0
2025-06-05 14:00:00,73.59,73.6,73.29,73.46,129556.0,73.59,73.6,73.29,73.46,129556.0
2025-06-05 14:30:00,73.47,73.85,73.47,73.7,91682.0,73.47,73.85,73.47,73.7,91682.0
2025-06-05 15:00:00,73.7,73.84,73.54,73.59,107604.0,73.7,73.84,73.54,73.59,107604.0
2025-06-05 15:30:00,73.6,73.82,73.58,73.77,336993.0,73.6,73.82,73.58,73.77,336993.0
2025-06-06 09:30:00,74.36,75.25,74.25,74.98,254833.0,74.36,75.25,74.25,74.98,254833.0
2025-06-06 10:00:00,74.99,75.01,74.52,74.58,114161.0,74.99,75.01,74.52,74.58,114161.0
2025-06-06 10:30:00,74.55,74.56,74.25,74.27,70294.0,74.55,74.56,74.25,74.27,70294.0
2025-06-06 11:00:00,74.26,74.41,74.12,74.32,80249.0,74.26,74.41,74.12,74.32,80249.0
2025-06-06 11:30:00,74.32,74.43,74.14,74.27,47127.0,74.32,74.43,74.14,74.27,47127.0
2025-06-06 12:00:00,74.26,74.5,74.24,74.45,63832.0,74.26,74.5,74.24,74.45,63832.0
2025-06-06 12:30:00,74.45,74.49,74.28,74.4,54537.0,74.45,74.49,74.28,74.4,54537.0
2025-06-06 13:00:00,74.39,74.51,74.34,74.49,45837.0,74.39,74.51,74.34,74.49,45837.0
2025-06-06 13:30:00,74.49,74.5,74.38,74.38,47880.0,74.49,74.5,74.38,74.38,47880.0
2025-06-06 14:00:00,74.4,74.63,74.4,74.54,53345.0,74.4,74.63,74.4,74.54,53345.0
2025-06-06 14:30:00,74.55,74.68,74.55,74.56,60758.0,74.55,74.68,74.55,74.56,60758.0
2025-06-06 15:00:00,74.56,74.61,74.37,74.4,95415.0,74.56,74.61,74.37,74.4,95415.0
2025-06-06 15:30:00,74.39,74.63,74.35,74.51,386355.0,74.39,74.63,74.35,74.51,386355.0
2025-06-09 09:30:00,74.55,75.04,74.43,74.84,151213.0,74.55,75.04,74.43,74.84,151213.0
2025-06-09 10:00:00,74.84,75.08,74.78,75.0,132897.0,74.84,75.08,74.78,75.0,132897.0
2025-06-09 10:30:00,74.99,75.14,74.71,74.92,153934.0,74.99,75.14,74.71,74.92,153934.0
2025-06-09 11:00:00,74.93,75.18,74.88,75.12,77946.0,74.93,75.18,74.88,75.12,77946.0
2025-06-09 11:30:00,75.13,75.45,75.12,75.37,42370.0,75.13,75.45,75.12,75.37,42370.0
2025-06-09 12:00:00,75.38,75.42,75.23,75.34,50689.0,75.38,75.42,75.23,75.34,50689.0
2025-06-09 12:30:00,75.32,75.47,75.29,75.4,80760.0,75.32,75.47,75.29,75.4,80760.0
2025-06-09 13:00:00,75.4,75.44,75.24,75.38,55879.0,75.4,75.44,75.24,75.38,55879.0
2025-06-09 13:30:00,75.37,75.46,75.3,75.42,50535.0,75.37,75.46,75.3,75.42,50535.0
2025-06-09 14:00:00,75.43,75.71,75.42,75.67,84078.0,75.43,75.71,75.42,75.67,84078.0
2025-06-09 14:30:00,75.67,75.7,75.6,75.61,89056.0,75.67,75.7,75.6,75.61,89056.0
2025-06-09 15:00:00,75.61,75.7,75.36,75.42,133950.0,75.61,75.7,75.36,75.42,133950.0
2025-06-09 15:30:00,75.43,75.56,75.22,75.24,554877.0,75.43,75.56,75.22,75.24,554877.0
2025-06-10 09:30:00,75.31,75.89,75.26,75.8,152023.0,75.31,75.89,75.26,75.8,152023.0
2025-06-10 10:00:00,75.82,75.87,75.54,75.83,106798.0,75.82,75.87,75.54,75.83,106798.0
2025-06-10 10:30:00,75.84,75.86,75.66,75.73,61300.0,75.84,75.86,75.66,75.73,61300.0
2025-06-10 11:00:00,75.74,75.96,75.74,75.95,75400.0,75.74,75.96,75.74,75.95,75400.0
2025-06-10 11:30:00,75.95,76.07,75.7,75.86,88607.0,75.95,76.07,75.7,75.86,88607.0
2025-06-10 12:00:00,75.88,75.97,75.76,75.86,64760.0,75.88,75.97,75.76,75.86,64760.0
2025-06-10 12:30:00,75.87,75.96,75.84,75.92,49908.0,75.87,75.96,75.84,75.92,49908.0
2025-06-10 13:00:00,75.92,76.08,75.87,76.03,46748.0,75.92,76.08,75.87,76.03,46748.0
2025-06-10 13:30:00,76.03,76.03,75.82,75.89,45365.0,76.03,76.03,75.82,75.89,45365.0
2025-06-10 14:00:00,75.9,75.9,75.48,75.51,64333.0,75.9,75.9,75.48,75.51,64333.0
2025-06-10 14:30:00,75.5,75.59,75.44,75.56,64188.0,75.5,75.59,75.44,75.56,64188.0
2025-06-10 15:00:00,75.57,75.72,75.54,75.56,71742.0,75.57,75.72,75.54,75.56,71742.0
2025-06-10 15:30:00,75.55,75.55,75.24,75.54,290535.0,75.55,75.55,75.24,75.54,290535.0
2025-06-11 09:30:00,75.28,75.6,74.96,75.14,82442.0,75.28,75.6,74.96,75.14,82442.0
2025-06-11 10:00:00,75.13,75.37,75.12,75.22,62007.0,75.13,75.37,75.12,75.22,62007.0
2025-06-11 10:30:00,75.23,75.28,75.08,75.16,36923.0,75.23,75.28,75.08,75.16,36923.0
2025-06-11 11:00:00,75.17,75.39,75.17,75.32,43660.0,75.17,75.39,75.17,75.32,43660.0
2025-06-11 11:30:00,75.3,75.35,75.02,75.04,50880.0,75.3,75.35,75.02,75.04,50880.0
2025-06-11 12:00:00,75.03,75.11,74.97,75.0,45604.0,75.03,75.11,74.97,75.0,45604.0
2025-06-11 12:30:00,75.01,75.16,74.96,74.96,39557.0,75.01,75.16,74.96,74.96,39557.0
2025-06-11 13:00:00,74.97,75.0,74.78,74.94,55707.0,74.97,75.0,74.78,74.94,55707.0
2025-06-11 13:30:00,74.95,74.96,74.83,74.88,47185.0,74.95,74.96,74.83,74.88,47185.0
2025-06-11 14:00:00,74.87,74.89,74.55,74.65,62450.0,74.87,74.89,74.55,74.65,62450.0
2025-06-11 14:30:00,74.65,74.8,74.61,74.64,79870.0,74.65,74.8,74.61,74.64,79870.0
2025-06-11 15:00:00,74.65,74.69,74.48,74.48,94421.0,74.65,74.69,74.48,74.48,94421.0
2025-06-11 15:30:00,74.49,74.75,74.47,74.73,338081.0,74.49,74.75,74.47,74.73,338081.0
2025-06-12 09:30:00,74.51,75.0,74.2,74.86,135495.0,74.51,75.0,74.2,74.86,135495.0
2025-06-12 10:00:00,74.87,75.14,74.65,75.14,176397.0,74.87,75.14,74.65,75.14,176397.0
2025-06-12 10:30:00,75.12,75.4,74.92,75.38,161843.0,75.12,75.4,74.92,75.38,161843.0
2025-06-12 11:00:00,75.37,75.47,75.17,75.34,74142.0,75.37,75.47,75.17,75.34,74142.0
2025-06-12 11:30:00,75.34,75.4,75.23,75.34,51250.0,75.34,75.4,75.23,75.34,51250.0
2025-06-12 12:00:00,75.34,75.37,75.05,75.15,59355.0,75.34,75.37,75.05,75.15,59355.0
2025-06-12 12:30:00,75.12,75.15,74.99,74.99,65598.0,75.12,75.15,74.99,74.99,65598.0
2025-06-12 13:00:00,75.0,75.21,74.98,75.1,78387.0,75.0,75.21,74.98,75.1,78387.0
2025-06-12 13:30:00,75.09,75.16,75.08,75.14,45303.0,75.09,75.16,75.08,75.14,45303.0
2025-06-12 14:00:00,75.15,75.19,75.05,75.14,68674.0,75.15,75.19,75.05,75.14,68674.0
2025-06-12 14:30:00,75.13,75.16,75.06,75.11,40768.0,75.13,75.16,75.06,75.11,40768.0
2025-06-12 15:00:00,75.11,75.11,75.0,75.07,77324.0,75.11,75.11,75.0,75.07,77324.0
2025-06-12 15:30:00,75.07,75.43,75.01,75.37,277280.0,75.07,75.43,75.01,75.37,277280.0
2025-06-13 09:30:00,75.08,75.49,74.6,74.65,87829.0,75.08,75.49,74.6,74.65,87829.0
2025-06-13 10:00:00,74.66,75.13,74.58,75.0,63268.0,74.66,75.13,74.58,75.0,63268.0
2025-06-13 10:30:00,74.98,75.03,74.75,74.84,51805.0,74.98,75.03,74.75,74.84,51805.0
2025-06-13 11:00:00,74.82,74.95,74.73,74.82,52262.0,74.82,74.95,74.73,74.82,52262.0
2025-06-13 11:30:00,74.83,74.89,74.7,74.79,53000.0,74.83,74.89,74.7,74.79,53000.0
2025-06-13 12:00:00,74.79,74.81,74.64,74.76,101421.0,74.79,74.81,74.64,74.76,101421.0
2025-06-13 12:30:00,74.78,74.82,74.54,74.57,90333.0,74.78,74.82,74.54,74.57,90333.0
2025-06-13 13:00:00,74.58,74.63,74.41,74.42,45630.0,74.58,74.63,74.41,74.42,45630.0
2025-06-13 13:30:00,74.42,74.55,74.41,74.52,53394.0,74.42,74.55,74.41,74.52,53394.0
2025-06-13 14:00:00,74.52,74.61,74.47,74.49,62577.0,74.52,74.61,74.47,74.49,62577.0
2025-06-13 14:30:00,74.49,74.53,74.4,74.5,66239.0,74.49,74.53,74.4,74.5,66239.0
2025-06-13 15:00:00,74.49,74.51,74.28,74.31,135728.0,74.49,74.51,74.28,74.31,135728.0
2025-06-13 15:30:00,74.31,74.36,74.01,74.26,279423.0,74.31,74.36,74.01,74.26,279423.0
2025-06-16 09:30:00,74.78,75.29,74.53,75.2,111995.0,74.78,75.29,74.53,75.2,111995.0
2025-06-16 10:00:00,75.21,75.4,74.94,74.96,77015.0,75.21,75.4,74.94,74.96,77015.0
2025-06-16 10:30:00,74.98,75.02,74.6,74.69,104652.0,74.98,75.02,74.6,74.69,104652.0
2025-06-16 11:00:00,74.68,74.7,74.3,74.36,65810.0,74.68,74.7,74.3,74.36,65810.0
2025-06-16 11:30:00,74.35,74.4,74.23,74.25,53264.0,74.35,74.4,74.23,74.25,53264.0
2025-06-16 12:00:00,74.26,74.37,74.14,74.33,38445.0,74.26,74.37,74.14,74.33,38445.0
2025-06-16 12:30:00,74.33,74.43,74.32,74.37,36577.0,74.33,74.43,74.32,74.37,36577.0
2025-06-16 13:00:00,74.35,74.54,74.3,74.5,59061.0,74.35,74.54,74.3,74.5,59061.0
2025-06-16 13:30:00,74.51,74.55,74.37,74.37,54343.0,74.51,74.55,74.37,74.37,54343.0
2025-06-16 14:00:00,74.37,74.68,74.37,74.64,69866.0,74.37,74.68,74.37,74.64,69866.0
2025-06-16 14:30:00,74.64,74.84,74.61,74.79,49184.0,74.64,74.84,74.61,74.79,49184.0
2025-06-16 15:00:00,74.8,74.83,74.72,74.76,66959.0,74.8,74.83,74.72,74.76,66959.0
2025-06-16 15:30:00,74.77,74.86,74.69,74.79,252879.0,74.77,74.86,74.69,74.79,252879.0
2025-06-17 09:30:00,74.51,74.64,74.11,74.28,104224.0,74.51,74.64,74.11,74.28,104224.0
2025-06-17 10:00:00,74.28,74.52,74.27,74.45,55086.0,74.28,74.52,74.27,74.45,55086.0
2025-06-17 10:30:00,74.46,74.59,74.41,74.49,55829.0,74.46,74.59,74.41,74.49,55829.0
2025-06-17 11:00:00,74.5,74.78,74.48,74.65,42544.0,74.5,74.78,74.48,74.65,42544.0
2025-06-17 11:30:00,74.65,74.75,74.57,74.71,46652.0,74.65,74.75,74.57,74.71,46652.0
2025-06-17 12:00:00,74.7,74.76,74.59,74.73,34905.0,74.7,74.76,74.59,74.73,34905.0
2025-06-17 12:30:00,74.74,74.76,74.66,74.69,27276.0,74.74,74.76,74.66,74.69,27276.0
2025-06-17 13:00:00,74.7,74.8,74.45,74.46,38282.0,74.7,74.8,74.45,74.46,38282.0
2025-06-17 13:30:00,74.45,74.53,74.31,74.43,30045.0,74.45,74.53,74.31,74.43,30045.0
2025-06-17 14:00:00,74.4,74.4,74.14,74.23,48913.0,74.4,74.4,74.14,74.23,48913.0
2025-06-17 14:30:00,74.21,74.3,74.18,74.3,62763.0,74.21,74.3,74.18,74.3,62763.0
2025-06-17 15:00:00,74.31,74.31,74.15,74.22,71176.0,74.31,74.31,74.15,74.22,71176.0
2025-06-17 15:30:00,74.21,74.3,74.12,74.26,214647.0,74.21,74.3,74.12,74.26,214647.0
2025-06-18 09:30:00,74.33,74.71,74.26,74.56,60346.0,74.33,74.71,74.26,74.56,60346.0
2025-06-18 10:00:00,74.56,74.78,74.42,74.72,59308.0,74.56,74.78,74.42,74.72,59308.0
2025-06-18 10:30:00,74.72,74.78,74.66,74.75,78958.0,74.72,74.78,74.66,74.75,78958.0
2025-06-18 11:00:00,74.75,74.77,74.62,74.7,92926.0,74.75,74.77,74.62,74.7,92926.0
2025-06-18 11:30:00,74.7,74.72,74.46,74.54,71686.0,74.7,74.72,74.46,74.54,71686.0
2025-06-18 12:00:00,74.55,74.7,74.54,74.63,64374.0,74.55,74.7,74.54,74.63,64374.0
2025-06-18 12:30:00,74.6,74.62,74.55,74.58,47605.0,74.6,74.62,74.55,74.58,47605.0
2025-06-18 13:00:00,74.58,74.7,74.57,74.63,51295.0,74.58,74.7,74.57,74.63,51295.0
2025-06-18 13:30:00,74.62,74.68,74.5,74.52,49367.0,74.62,74.68,74.5,74.52,49367.0
2025-06-18 14:00:00,74.57,74.68,74.39,74.48,56531.0,74.57,74.68,74.39,74.48,56531.0
2025-06-18 14:30:00,74.48,74.68,74.3,74.33,213576.0,74.48,74.68,74.3,74.33,213576.0
2025-06-18 15:00:00,74.33,74.44,74.2,74.2,124217.0,74.33,74.44,74.2,74.2,124217.0
2025-06-18 15:30:00,74.2,74.29,73.91,73.99,487990.0,74.2,74.29,73.91,73.99,487990.0
2025-06-20 09:30:00,74.15,75.08,74.0,74.77,651639.0,74.15,75.08,74.0,74.77,651639.0
2025-06-20 10:00:00,74.72,74.94,74.57,74.62,77769.0,74.72,74.94,74.57,74.62,77769.0
2025-06-20 10:30:00,74.63,74.72,74.45,74.62,74535.0,74.63,74.72,74.45,74.62,74535.0
2025-06-20 11:00:00,74.62,74.76,74.58,74.69,73287.0,74.62,74.76,74.58,74.69,73287.0
2025-06-20 11:30:00,74.67,74.79,74.58,74.61,50035.0,74.67,74.79,74.58,74.61,50035.0
2025-06-20 12:00:00,74.6,74.74,74.5,74.73,49818.0,74.6,74.74,74.5,74.73,49818.0
2025-06-20 12:30:00,74.74,74.87,74.72,74.81,49467.0,74.74,74.87,74.72,74.81,49467.0
2025-06-20 13:00:00,74.82,74.9,74.73,74.74,49642.0,74.82,74.9,74.73,74.74,49642.0
2025-06-20 13:30:00,74.73,74.79,74.58,74.62,54966.0,74.73,74.79,74.58,74.62,54966.0
2025-06-20 14:00:00,74.63,74.67,74.53,74.6,60772.0,74.63,74.67,74.53,74.6,60772.0
2025-06-20 14:30:00,74.6,74.73,74.57,74.63,91714.0,74.6,74.73,74.57,74.63,91714.0
2025-06-20 15:00:00,74.63,74.71,74.53,74.54,98732.0,74.63,74.71,74.53,74.54,98732.0
2025-06-20 15:30:00,74.55,74.89,74.52,74.69,354153.0,74.55,74.89,74.52,74.69,354153.0